diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index deae6af462ec..3d46b7f76998 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 +20241129,6610,6700,6730,6550,41746,275850250,00,0.00,N,5,-70, 20241128,6680,6660,6740,6620,31164,208652810,00,0.00,N,2,30, 20241127,6650,6720,6720,6640,25687,171313150,00,0.00,N,5,-20, 20241126,6670,6640,6740,6610,40837,272493150,00,0.00,N,2,60, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index ce7c62c6a344..19d5a2879286 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 +20241129,445,464,464,441,150611,67239565,00,0.00,N,5,-16, 20241128,461,452,467,447,141114,64047836,00,0.00,N,2,11, 20241127,450,458,467,446,279517,126322715,00,0.00,N,5,-4, 20241126,454,467,475,449,245055,112197100,00,0.00,N,5,-13, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index bd0ccd0fad8e..f35215f62bf7 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 +20241129,6080,6010,6170,5930,3366,20225210,00,0.00,N,2,70, 20241128,6010,6170,6560,6000,19156,118790560,00,0.00,N,5,-180, 20241127,6190,6250,6300,6060,4382,27068770,00,0.00,N,3,0, 20241126,6190,6150,6240,6110,2566,15892610,00,0.00,N,2,40, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index dd4d98b29ace..df05f73b734a 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 +20241129,68100,68500,68600,67800,4493,306424500,00,0.00,N,5,-900, 20241128,69000,68000,69000,68000,4185,287033300,00,0.00,N,2,500, 20241127,68500,69400,69400,68200,9752,669545500,00,0.00,N,5,-900, 20241126,69400,68800,69700,68500,4110,284597400,00,0.00,N,2,600, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index f1f5fecbe61c..af31927bd6af 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 +20241129,20900,21100,21150,20700,119660,2497796950,00,0.00,N,5,-200, 20241128,21100,21100,21300,20950,166278,3514972400,00,0.00,N,2,50, 20241127,21050,20700,21100,20600,172618,3613535150,00,0.00,N,2,300, 20241126,20750,20600,20800,20550,150748,3113662100,00,0.00,N,2,150, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 33315e481685..4a27ee2ac7c6 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 +20241129,115400,119900,119900,115100,977409,114266419100,00,0.00,N,5,-3300, 20241128,118700,116700,120400,116700,1694657,201423176200,00,0.00,N,2,2400, 20241127,116300,114300,117800,113400,1200590,138817380200,00,0.00,N,2,2400, 20241126,113900,119200,119300,113100,1514521,174221037900,00,0.00,N,5,-4300, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index e01a7a5a88fc..f8d2d530914d 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 +20241129,81900,83000,83200,81600,34329,2821931800,00,0.00,N,5,-1000, 20241128,82900,81400,84400,80400,71800,5982348300,00,0.00,N,2,2100, 20241127,80800,81500,82400,80400,47011,3820886900,00,0.00,N,5,-600, 20241126,81400,79500,81500,78800,54833,4415126400,00,0.00,N,2,1400, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 76f4fe6b3fdd..967a385b076b 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 +20241129,9650,9700,9720,9610,7992,77145490,00,0.00,N,5,-100, 20241128,9750,9760,9760,9590,14725,142143830,00,0.00,N,2,70, 20241127,9680,9580,9730,9300,56179,539869250,00,0.00,N,2,130, 20241126,9550,9530,9580,9450,20543,195689270,00,0.00,N,2,20, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 3dc8438938cb..4a78e8d35781 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 +20241129,193000,192800,195300,187900,127260,24409233900,00,0.00,N,5,-1200, 20241128,194200,198100,202500,192100,98433,19291702400,00,0.00,N,5,-2400, 20241127,196600,208000,211000,196300,162356,32441905900,00,0.00,N,5,-11900, 20241126,208500,213000,214000,206000,104391,21878628500,00,0.00,N,5,-5000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 1faa4be379f1..117b88d97fd8 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 +20241129,1317,1328,1333,1298,20629,27060018,00,0.00,N,5,-17, 20241128,1334,1353,1353,1308,131785,173892252,00,0.00,N,5,-19, 20241127,1353,1355,1368,1335,66174,89523084,00,0.00,N,5,-14, 20241126,1367,1365,1374,1360,17646,24126311,00,0.00,N,5,-5, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 7c86a6eb8f56..2c3c48430d15 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 +20241129,34600,36350,36400,34550,54302,1893119700,00,0.00,N,5,-1400, 20241128,36000,34950,36350,34950,64623,2320712950,00,0.00,N,2,1050, 20241127,34950,35500,35900,34850,46843,1651954750,00,0.00,N,5,-550, 20241126,35500,35550,35700,35300,43323,1537928550,00,0.00,N,5,-450, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 5a20d325e06a..49c560673f42 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 +20241129,4265,4280,4290,4220,26675,113395540,00,0.00,N,5,-35, 20241128,4300,4265,4335,4265,26993,116490920,00,0.00,N,2,5, 20241127,4295,4265,4310,4235,45984,196261210,00,0.00,N,2,30, 20241126,4265,4230,4265,4205,15070,63897775,00,0.00,N,2,25, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 6666ba2e654f..3a9d30a04375 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 +20241129,6770,7000,7000,6510,35121,236274030,00,0.00,N,5,-170, 20241128,6940,7000,7100,6800,16736,116103640,00,0.00,N,5,-10, 20241127,6950,6940,7060,6900,9673,67545060,00,0.00,N,2,30, 20241126,6920,7070,7160,6800,16116,112803600,00,0.00,N,5,-150, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index d8f7f6d55be7..c3e636d957f0 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 +20241129,17230,17630,17630,17040,50553,869329390,00,0.00,N,5,-400, 20241128,17630,16810,17800,16760,120551,2105821650,00,0.00,N,2,740, 20241127,16890,16950,17040,16770,44797,754194450,00,0.00,N,5,-150, 20241126,17040,16930,17130,16740,61305,1041930910,00,0.00,N,5,-60, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index d13f5e896cc3..053e4210c36d 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 +20241129,99500,103700,103800,98500,450942,45098816100,00,0.00,N,5,-4100, 20241128,103600,103400,107300,103300,243894,25530246400,00,0.00,N,5,-400, 20241127,104000,103000,106700,98300,514242,52859234200,00,0.00,N,5,-800, 20241126,104800,113200,113200,103500,424135,45005511000,00,0.00,N,5,-7000, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 96f1f7e0f963..2f1a9a905183 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 +20241129,92900,93200,94500,92100,1137504,105742483700,00,0.00,N,5,-2100, 20241128,95000,94400,95800,93900,667018,63452557300,00,0.00,N,2,700, 20241127,94300,95600,97200,94000,1316143,125179303800,00,0.00,N,5,-3000, 20241126,97300,96500,97500,95700,824826,79599955400,00,0.00,N,2,100, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 72c173423467..263f43ce29d8 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 -20241128,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241129,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241128,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241127,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241126,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241125,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index b226c984ba65..80e8f72fd97c 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 +20241129,13090,13240,13350,12920,7999,104506970,00,0.00,N,5,-150, 20241128,13240,13340,13400,13080,11576,152499710,00,0.00,N,5,-100, 20241127,13340,13380,13430,13280,5436,72589510,00,0.00,N,5,-40, 20241126,13380,13360,13460,13320,15784,210861620,00,0.00,N,5,-20, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 8e28a55516c4..7656656a222b 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 +20241129,4375,4515,4515,4360,160646,707371435,00,0.00,N,5,-145, 20241128,4520,4510,4555,4470,144651,653182715,00,0.00,N,2,10, 20241127,4510,4440,4580,4440,164605,743873260,00,0.00,N,2,70, 20241126,4440,4540,4545,4410,158462,705292935,00,0.00,N,5,-95, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index d54cdcbcd423..8cb831d1749c 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 +20241129,6490,6520,6560,6380,45621,294261200,00,0.00,N,5,-30, 20241128,6520,6550,6600,6500,26976,176215010,00,0.00,N,5,-30, 20241127,6550,6620,6630,6510,58741,385398710,00,0.00,N,5,-70, 20241126,6620,6600,6640,6520,31475,207415610,00,0.00,N,2,70, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 7a9038bd0609..b6f3d953bdd5 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 +20241129,2035,2040,2050,2000,161386,326015035,00,0.00,N,5,-15, 20241128,2050,2050,2080,2035,158495,326697130,00,0.00,N,3,0, 20241127,2050,2005,2075,1997,220292,448574611,00,0.00,N,2,35, 20241126,2015,2025,2055,2000,201453,407036400,00,0.00,N,5,-30, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 81c7371ecd51..728debac3479 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 +20241129,3805,3805,3860,3790,77013,293229620,00,0.00,N,5,-35, 20241128,3840,3865,3900,3835,26156,101028205,00,0.00,N,5,-25, 20241127,3865,3870,3910,3845,36957,142572850,00,0.00,N,5,-45, 20241126,3910,3910,3920,3875,38253,149127190,00,0.00,N,3,0, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index ede6facd55ef..2b80a11d5350 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 +20241129,17500,17800,18080,17110,30750,537904750,00,0.00,N,5,-360, 20241128,17860,17500,18530,17500,36383,648932190,00,0.00,N,2,190, 20241127,17670,18160,18160,17590,47298,840325390,00,0.00,N,5,-410, 20241126,18080,18110,18270,17930,56680,1022754740,00,0.00,N,5,-570, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 5f850bbb7ffb..c2bd56797227 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 +20241129,5800,5800,5810,5750,3872,22405090,00,0.00,N,3,0, 20241128,5800,5750,5800,5730,12746,73603110,00,0.00,N,2,90, 20241127,5710,5680,5730,5670,9139,52162440,00,0.00,N,2,30, 20241126,5680,5620,5710,5600,7999,45169780,00,0.00,N,2,20, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 127bf263f086..917c519ce380 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 +20241129,10440,10630,10800,10360,835435,8834463990,00,0.00,N,5,-640, 20241128,11080,11680,11980,11080,4978836,57813210720,00,0.00,N,5,-130, 20241127,11210,11170,11360,10890,1880910,21007381920,00,0.00,N,2,80, 20241126,11130,11840,12800,11000,13184970,158313677160,00,0.00,N,2,730, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 7c137ec69d5e..3bb37fc8172e 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 +20241129,45100,44200,50200,43300,1181685,56458783350,00,0.00,N,2,200, 20241128,44900,46750,46750,44300,272569,12374728250,00,0.00,N,5,-1900, 20241127,46800,44850,46900,44000,714072,32705265000,00,0.00,N,2,2700, 20241126,44100,43700,46250,42600,1029407,45959902050,00,0.00,N,2,800, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index e6b420a63df9..edb0fd287110 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 +20241129,12100,12720,13020,11960,381051,4668437320,00,0.00,N,5,-660, 20241128,12760,12200,12880,12100,461530,5798328060,00,0.00,N,2,550, 20241127,12210,12360,12620,12100,254294,3136320110,00,0.00,N,5,-220, 20241126,12430,12680,12750,12300,270369,3365221820,00,0.00,N,5,-270, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 913846ce99d0..87364caad168 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 +20241129,3320,3405,3405,3320,33350,112189490,00,0.00,N,5,-85, 20241128,3405,3390,3410,3340,77419,260657215,00,0.00,N,2,15, 20241127,3390,3360,3405,3340,24696,83477090,00,0.00,N,2,25, 20241126,3365,3430,3445,3360,43405,147025695,00,0.00,N,5,-65, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 1cbd08bf9de6..d544cdd785b5 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 +20241129,69800,69800,69900,69400,254,17726600,00,0.00,N,3,0, 20241128,69800,69700,69800,69300,280,19499400,00,0.00,N,2,100, 20241127,69700,69800,69800,69200,296,20601700,00,0.00,N,2,100, 20241126,69600,69400,69800,69300,419,29145000,00,0.00,N,2,100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 16874a442558..cd251b73ac84 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 +20241129,108900,108200,109600,105000,7551,806198000,00,0.00,N,5,-400, 20241128,109300,104000,109500,104000,10150,1091634300,00,0.00,N,2,4800, 20241127,104500,105200,105200,103100,3551,369263300,00,0.00,N,2,400, 20241126,104100,105000,105000,102200,6767,698582600,00,0.00,N,5,-200, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 00d620792bb5..02862034fc32 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 +20241129,36200,36150,36200,36000,58,2097750,00,0.00,N,3,0, 20241128,36200,36000,36450,35800,174,6244750,00,0.00,N,2,200, 20241127,36000,36600,36600,35900,598,21649050,00,0.00,N,5,-300, 20241126,36300,35850,36500,35600,340,12188150,00,0.00,N,2,500, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 3a83cdb35a26..b3ee47fe9e7f 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 +20241129,159900,160000,162400,157600,4682788,748131979100,00,0.00,N,5,-1200, 20241128,161100,164600,166300,160800,5691298,925873640830,00,0.00,N,5,-7200, 20241127,168300,175600,175700,167900,4756820,809509864701,00,0.00,N,5,-8800, 20241126,177100,175200,177700,174700,1996128,352917053292,00,0.00,N,2,100, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index bf34c112742c..1732970cf47d 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 +20241129,419000,430000,433000,408000,13551,5665212000,00,0.00,N,5,-26500, 20241128,445500,432500,460000,428500,12944,5804128500,00,0.00,N,2,13000, 20241127,432500,430500,446000,425000,12613,5457674500,00,0.00,N,5,-3500, 20241126,436000,430000,456000,428500,19544,8627940000,00,0.00,N,2,8000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 57e507cebf55..9e4c88b94233 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 +20241129,2885,3000,3000,2865,135951,395658945,00,0.00,N,5,-115, 20241128,3000,3025,3050,2975,142994,429895865,00,0.00,N,5,-70, 20241127,3070,3100,3110,2995,275025,834019310,00,0.00,N,2,5, 20241126,3065,3000,3150,2965,314440,961918135,00,0.00,N,2,30, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 1c739ff505cd..e9513ee1bd57 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 +20241129,5160,5160,5190,5100,7239,37130520,00,0.00,N,3,0, 20241128,5160,5120,5170,5090,16033,82105930,00,0.00,N,2,50, 20241127,5110,5210,5220,5110,12245,63167670,00,0.00,N,5,-80, 20241126,5190,5200,5210,5170,2690,13974650,00,0.00,N,2,20, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index c6bf7aafe42b..6d313b07e0e9 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 +20241129,27450,28450,28450,27400,850643,23489003250,00,0.00,N,5,-800, 20241128,28250,28250,28600,27800,612211,17333758700,00,0.00,N,3,0, 20241127,28250,27550,28850,27550,1876273,53252465350,00,0.00,N,2,850, 20241126,27400,27650,27900,27100,1503053,41234685300,00,0.00,N,3,0, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 3843ccb0c24c..e29a940bc41f 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 +20241129,10670,10660,10700,10630,129,1373940,00,0.00,N,2,20, 20241128,10650,10420,10830,10420,1426,15133510,00,0.00,N,2,150, 20241127,10500,10390,10580,10380,516,5407320,00,0.00,N,2,60, 20241126,10440,10580,10610,10370,734,7702590,00,0.00,N,5,-190, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 2e4eb2344756..41fcb9eb62af 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 +20241129,392500,389500,394500,383000,153356,60096062500,00,0.00,N,2,5500, 20241128,387000,386000,391500,384000,70805,27456927000,00,0.00,N,5,-500, 20241127,387500,370500,395000,370000,121300,47070232000,00,0.00,N,2,17500, 20241126,370000,370500,375500,368000,50450,18681159000,00,0.00,N,5,-5000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 266bf2329fad..021f6f42408a 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 +20241129,26100,26650,26650,26000,3825,99976650,00,0.00,N,5,-550, 20241128,26650,26600,26700,26350,465,12313800,00,0.00,N,2,50, 20241127,26600,26550,26750,26250,6057,160199750,00,0.00,N,3,0, 20241126,26600,26450,26950,26350,2562,67986050,00,0.00,N,5,-150, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index e6f78b4ee647..d4afcd75e611 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 +20241129,25500,25050,25800,25050,2672,67875450,00,0.00,N,5,-200, 20241128,25700,25700,25750,25400,2896,74386700,00,0.00,N,2,300, 20241127,25400,25450,25650,25300,11746,298579800,00,0.00,N,5,-100, 20241126,25500,25550,25800,25200,4898,124954050,00,0.00,N,5,-50, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 9f9544c134f7..c0adaf09e4ca 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 +20241129,29900,29650,30350,29050,453884,13555407700,00,0.00,N,2,450, 20241128,29450,27950,29700,27850,298727,8711919450,00,0.00,N,2,1600, 20241127,27850,27700,28100,27550,137361,3816835200,00,0.00,N,5,-50, 20241126,27900,28700,28700,27600,270560,7568604950,00,0.00,N,5,-750, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index c9f79a73cf65..7206a0cf8455 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 +20241129,466,458,484,446,1693539,787520744,00,0.00,N,2,11, 20241128,455,462,463,445,885580,399335233,00,0.00,N,5,-1, 20241127,456,453,463,451,1049418,479174916,00,0.00,N,5,-1, 20241126,457,469,469,445,2088785,943260105,00,0.00,N,5,-3, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index c886e4bd4ecc..9422ec1d7f8c 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 +20241129,4955,5800,5840,4940,3135808,17213351945,00,0.00,N,5,-475, 20241128,5430,5290,5550,5190,2036206,11057967200,00,0.00,N,2,130, 20241127,5300,5210,5360,5090,1068514,5610896490,00,0.00,N,5,-40, 20241126,5340,5150,5460,4875,6492588,33824317955,00,0.00,N,2,470, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index d2a92bdac877..90f3c1a444e9 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 +20241129,18500,18680,18860,18500,130,2434630,00,0.00,N,5,-360, 20241128,18860,18720,18880,18610,49,918310,00,0.00,N,5,-20, 20241127,18880,18660,18890,18400,127,2375720,00,0.00,N,5,-10, 20241126,18890,18880,19600,18350,335,6289670,00,0.00,N,2,10, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 979537b9ca13..ca10de1ffa53 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 +20241129,6360,6460,6470,6330,14128,90072230,00,0.00,N,5,-100, 20241128,6460,6320,6460,6320,16107,103022320,00,0.00,N,2,110, 20241127,6350,6330,6380,6300,8792,55814710,00,0.00,N,2,20, 20241126,6330,6310,6340,6280,13123,82764640,00,0.00,N,3,0, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index fecc486e39d8..9a3c6cf8bfc5 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 +20241129,31400,32200,32300,31250,153239,4836953850,00,0.00,N,5,-900, 20241128,32300,32200,32750,32150,103489,3348371100,00,0.00,N,5,-200, 20241127,32500,33900,33900,32500,169112,5539132650,00,0.00,N,5,-1200, 20241126,33700,33500,33700,32900,104985,3504204900,00,0.00,N,2,100, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 6c26b1112f1e..5d337512da8e 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 +20241129,933,953,961,931,57161,53790010,00,0.00,N,5,-20, 20241128,953,961,969,951,54001,51695420,00,0.00,N,5,-7, 20241127,960,954,968,948,56798,54178213,00,0.00,N,2,7, 20241126,953,972,972,940,23354,22219329,00,0.00,N,2,2, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 49d0633b5d0a..2afecb3e9c22 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 +20241129,880,862,888,852,52402,45551607,00,0.00,N,2,18, 20241128,862,873,898,832,190704,166249544,00,0.00,N,5,-20, 20241127,882,889,900,873,184227,162674283,00,0.00,N,2,7, 20241126,875,877,877,862,51219,44594220,00,0.00,N,2,2, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 95f31551fc8d..351815e1a60f 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 +20241129,96000,98000,98000,94000,79356,7587575500,00,0.00,N,5,-2200, 20241128,98200,97700,100700,96800,54017,5334588500,00,0.00,N,2,1400, 20241127,96800,97000,99000,96200,67609,6568483800,00,0.00,N,5,-1400, 20241126,98200,97600,99200,96600,44539,4344467700,00,0.00,N,5,-1000, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 8a7d4dd404c5..7168f6b06e80 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 +20241129,23550,23900,24250,23550,54974,1301540000,00,0.00,N,5,-450, 20241128,24000,23550,24300,23550,53825,1294185750,00,0.00,N,2,450, 20241127,23550,23800,23800,23500,74286,1754502300,00,0.00,N,5,-100, 20241126,23650,24150,24300,23500,90941,2154164200,00,0.00,N,5,-500, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 3af1883194dc..d9ab12c2b65d 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 +20241129,5480,5490,5490,5310,1115,6041450,00,0.00,N,2,40, 20241128,5440,5410,5510,5410,598,3256980,00,0.00,N,5,-20, 20241127,5460,5480,5530,5210,6087,32833430,00,0.00,N,2,10, 20241126,5450,5490,5520,5310,2878,15538770,00,0.00,N,2,50, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 1d84b76390b3..247f3a7fc4f6 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 +20241129,32950,32100,33800,31700,4553,148696550,00,0.00,N,2,550, 20241128,32400,32150,32850,32050,3568,115705300,00,0.00,N,2,200, 20241127,32200,32450,32450,31950,2062,66145200,00,0.00,N,5,-300, 20241126,32500,32350,33350,32150,3095,100569800,00,0.00,N,5,-50, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 3016b6b21c73..427b7c11774d 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 +20241129,28550,28900,28950,28350,131429,3765954900,00,0.00,N,5,-350, 20241128,28900,28050,29100,27950,185754,5343492200,00,0.00,N,2,850, 20241127,28050,28100,28350,27950,94494,2655983500,00,0.00,N,5,-250, 20241126,28300,28250,28300,27850,151470,4257917150,00,0.00,N,5,-200, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 4ef0895d2fdf..2228f577422f 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 +20241129,130100,131500,133200,129200,774,100866100,00,0.00,N,5,-1400, 20241128,131500,131500,131800,129600,461,60420200,00,0.00,N,3,0, 20241127,131500,130600,132200,130400,598,78232200,00,0.00,N,2,1000, 20241126,130500,130200,132600,130100,1037,136043800,00,0.00,N,5,-2200, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 68c49e148c69..1ef2b7ffe714 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 -20241128,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241129,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241128,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241127,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241126,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241125,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 470bfeffdd78..953f99069b8f 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 +20241129,2670,2765,2770,2630,2270411,6082468095,00,0.00,N,5,-95, 20241128,2765,2925,2955,2730,2311689,6506420120,00,0.00,N,5,-175, 20241127,2940,2980,3000,2875,866866,2555195110,00,0.00,N,5,-20, 20241126,2960,3020,3075,2920,1212429,3589085605,00,0.00,N,5,-60, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index eca4a69b26d1..f27101f1040b 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 +20241129,630,655,655,624,105364,66569760,00,0.00,N,5,-16, 20241128,646,657,657,635,64654,41706804,00,0.00,N,5,-11, 20241127,657,665,665,650,59662,39133057,00,0.00,N,5,-2, 20241126,659,665,665,644,21100,13741664,00,0.00,N,2,12, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index a6a09350289c..9df0c31220c9 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 +20241129,7400,7460,7490,7350,22777,168522490,00,0.00,N,5,-90, 20241128,7490,7460,7510,7410,29158,217377930,00,0.00,N,2,30, 20241127,7460,7470,7510,7420,26020,194265390,00,0.00,N,5,-30, 20241126,7490,7390,7520,7390,22016,164355830,00,0.00,N,2,50, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 81ee7d724086..83b51124f708 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 +20241129,2965,3075,3090,2945,870034,2609520885,00,0.00,N,5,-110, 20241128,3075,3130,3150,3050,723302,2230328450,00,0.00,N,5,-55, 20241127,3130,3345,3355,3120,1773671,5663486445,00,0.00,N,5,-195, 20241126,3325,3365,3400,3275,1276556,4245973285,00,0.00,N,5,-25, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 7c4f061fda5a..89aee4765d92 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 +20241129,8170,8100,8170,7850,88620,706859140,00,0.00,N,2,10, 20241128,8160,8470,8470,8030,129575,1056261770,00,0.00,N,5,-340, 20241127,8500,8740,9610,8420,557151,5007094910,00,0.00,N,2,110, 20241126,8390,8430,8840,8190,283864,2420574970,00,0.00,N,2,30, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 96696112f0cc..4cb939907534 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 +20241129,26150,26200,26650,26100,4616,121262150,00,0.00,N,5,-200, 20241128,26350,26200,26700,26150,2939,77490400,00,0.00,N,2,350, 20241127,26000,27900,27900,25950,45468,1221093900,00,0.00,N,5,-1950, 20241126,27950,28000,28000,27700,441,12240200,00,0.00,N,2,100, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index e9b42fcacf4f..e302c40e6b6d 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 +20241129,436,440,453,434,118817,52415343,00,0.00,N,5,-7, 20241128,443,447,465,442,64541,28765791,00,0.00,N,5,-6, 20241127,449,442,451,438,109054,48321783,00,0.00,N,2,8, 20241126,441,436,459,436,42518,18734437,00,0.00,N,2,3, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index ce9428e2badc..fa4398fe00e1 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 +20241129,8070,8300,8300,8030,221848,1796605830,00,0.00,N,5,-260, 20241128,8330,8600,9000,8250,732399,6279873100,00,0.00,N,2,100, 20241127,8230,8450,8460,8120,223180,1840275850,00,0.00,N,2,50, 20241126,8180,8270,8340,8040,200902,1640850780,00,0.00,N,5,-90, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 33809708e459..dcb3c6bf82a1 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 +20241129,1563,1649,1730,1545,1493642,2444479617,00,0.00,N,5,-18, 20241128,1581,1516,1623,1515,962540,1508938079,00,0.00,N,2,62, 20241127,1519,1531,1543,1516,218632,333898257,00,0.00,N,5,-10, 20241126,1529,1520,1532,1515,153358,234019932,00,0.00,N,2,13, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index d6019f80eafd..a6ef37637dea 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 +20241129,2650,2740,2760,2620,668830,1791810085,00,0.00,N,5,-90, 20241128,2740,2715,2770,2655,1171399,3162422740,00,0.00,N,2,5, 20241127,2735,2855,2920,2700,2139140,6004491320,00,0.00,N,5,-185, 20241126,2920,2790,2975,2680,6468168,18278022580,00,0.00,N,2,105, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 0e755020282f..1f83517255ab 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 +20241129,3945,4080,4080,3900,110608,436335215,00,0.00,N,5,-80, 20241128,4025,4100,4135,4020,100991,411029420,00,0.00,N,5,-85, 20241127,4110,4210,4265,4105,104715,436405975,00,0.00,N,5,-95, 20241126,4205,4165,4235,4160,166796,700256150,00,0.00,N,2,5, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index e77fb6a4c985..ad564999af41 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 +20241129,3605,3680,3795,3600,4524,16389295,00,0.00,N,5,-115, 20241128,3720,3770,3865,3705,2204,8262715,00,0.00,N,5,-60, 20241127,3780,3780,3790,3760,704,2662685,00,0.00,N,5,-20, 20241126,3800,3810,3810,3800,1084,4128670,00,0.00,N,5,-30, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 41f3a464d5d9..1b362f1771b4 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 +20241129,23000,21900,23000,21750,174140,3958579550,00,0.00,N,2,1100, 20241128,21900,22100,22350,21850,64342,1422267450,00,0.00,N,5,-100, 20241127,22000,21450,22250,21250,129297,2841876500,00,0.00,N,2,600, 20241126,21400,21100,21550,21000,66028,1402336900,00,0.00,N,2,300, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 4a2426061957..ebe4d73db9ec 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 +20241129,11310,11640,11740,11130,1164883,13132639650,00,0.00,N,5,-270, 20241128,11580,11710,11860,11550,734436,8565264000,00,0.00,N,5,-110, 20241127,11690,11920,11970,11670,880632,10372526400,00,0.00,N,5,-220, 20241126,11910,11830,11960,11670,1216765,14392526050,00,0.00,N,5,-30, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 9e52095139f0..f71ed7a9eb1a 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 +20241129,26600,27200,27200,26400,546119,14554592650,00,0.00,N,5,-550, 20241128,27150,27300,27350,27000,239706,6512106500,00,0.00,N,5,-150, 20241127,27300,26950,27600,26950,353353,9672385500,00,0.00,N,2,300, 20241126,27000,28050,28100,26950,736210,20122578650,00,0.00,N,5,-1100, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 563c2b2bbb02..96d25db4a075 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 +20241129,30200,30150,30600,29850,1425,43190250,00,0.00,N,3,0, 20241128,30200,29300,30200,29000,2144,63342300,00,0.00,N,2,900, 20241127,29300,29250,29350,28950,796,23204600,00,0.00,N,2,300, 20241126,29000,28700,29100,28650,844,24447450,00,0.00,N,2,300, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 85979fb1c773..e805788d37c5 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 +20241129,1055,1012,1175,1001,32045682,34608243101,00,0.00,N,5,-96, 20241128,1151,1240,1253,1121,23920872,27930690452,00,0.00,N,5,-86, 20241127,1237,1310,1315,1195,28058840,35505752972,00,0.00,N,5,-10, 20241126,1247,1216,1365,1190,59168256,75168446696,00,0.00,N,2,71, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 1bc9ea881834..c1b52a7c5ca9 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 +20241129,7590,7790,7790,7550,117836,899607590,00,0.00,N,5,-140, 20241128,7730,7660,7770,7590,214664,1647417510,00,0.00,N,2,80, 20241127,7650,7740,7820,7350,764188,5795114440,00,0.00,N,5,-1150, 20241126,8800,8750,8820,8740,9825,86444060,00,0.00,N,2,50, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 69bf43aaaef5..c33a5ed6e137 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 +20241129,496,501,503,495,846818,421535390,00,0.00,N,5,-6, 20241128,502,501,503,500,450974,225732680,00,0.00,N,2,1, 20241127,501,503,507,500,879894,442706158,00,0.00,N,5,-3, 20241126,504,503,506,502,651531,328439540,00,0.00,N,2,2, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 449bef9a93c4..8fe8b329fd0e 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 +20241129,796,803,804,789,175094,139128097,00,0.00,N,5,-9, 20241128,805,806,812,796,230374,184789502,00,0.00,N,5,-1, 20241127,806,824,824,803,213669,173532054,00,0.00,N,5,-19, 20241126,825,831,834,818,189791,156511788,00,0.00,N,5,-6, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 1853d3e67a69..205dbb831d4c 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 -20241128,42500,42500,42500,42500,0,0,00,0.00,Y,3,0, +20241129,42500,42500,42500,42500,0,0,00,0.00,Y,3,0, +20241128,42500,42500,42500,42500,0,0,00,0.00,Y,0,0, 20241127,42500,42500,42500,42500,0,0,00,0.00,Y,0,0, 20241126,42500,42500,42500,42500,0,0,00,0.00,Y,0,0, 20241125,42500,42500,42500,42500,0,0,00,0.00,Y,0,0, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index b2647434c13e..e503d8c809c7 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 +20241129,6840,6920,6920,6800,13213,90506730,00,0.00,N,5,-90, 20241128,6930,6910,7000,6910,6871,47749320,00,0.00,N,2,10, 20241127,6920,6930,6960,6880,6585,45639110,00,0.00,N,5,-10, 20241126,6930,6950,6950,6880,4765,32938920,00,0.00,N,5,-20, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 09e752d0ed15..009bf9f3aa13 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 +20241129,10280,10550,10550,10220,14191,147415840,00,0.00,N,5,-300, 20241128,10580,10330,10770,10300,38934,406940280,00,0.00,N,5,-190, 20241127,10770,10390,11850,10270,366738,4080549740,00,0.00,N,2,840, 20241126,9930,9900,9960,9780,6539,64544430,00,0.00,N,2,70, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 2b80d4bedcbd..e98b438c9567 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 +20241129,8540,8740,8740,8530,2030,17433310,00,0.00,N,5,-270, 20241128,8810,8700,8930,8680,5862,51190220,00,0.00,N,2,110, 20241127,8700,8700,8700,8650,1121,9707960,00,0.00,N,2,70, 20241126,8630,8760,8760,8630,1831,15812250,00,0.00,N,2,10, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 414dc289dc61..576ecf97b32a 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 +20241129,29500,32450,32950,29000,1510189,46095787850,00,0.00,N,5,-2350, 20241128,31850,28100,33800,27750,2986841,93093061800,00,0.00,N,2,4350, 20241127,27500,28100,28300,27500,581295,16197201000,00,0.00,N,5,-300, 20241126,27800,29100,30000,27400,1344533,38258702750,00,0.00,N,5,-600, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 5021837788a4..edd305ec5ccc 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 +20241129,510,515,515,500,125889,63432576,00,0.00,N,3,0, 20241128,510,530,530,510,101544,52498695,00,0.00,N,5,-6, 20241127,516,526,529,513,454852,235288256,00,0.00,N,5,-12, 20241126,528,535,536,526,118765,62928043,00,0.00,N,5,-8, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index bd5ff67e8f4d..6dad26819e8f 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 +20241129,51300,52800,52800,51100,1482,76505100,00,0.00,N,5,-1400, 20241128,52700,51300,52700,51300,983,51269500,00,0.00,N,2,1400, 20241127,51300,52200,52200,50900,1869,96032300,00,0.00,N,5,-600, 20241126,51900,51900,52000,51100,1087,56170300,00,0.00,N,2,400, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 0d37b73098a0..2ed09523b846 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 +20241129,20450,20800,20800,20000,76896,1563477450,00,0.00,N,5,-350, 20241128,20800,20800,21000,20650,71619,1491231250,00,0.00,N,3,0, 20241127,20800,20550,20850,20350,103613,2140461750,00,0.00,N,2,300, 20241126,20500,20100,20550,19960,92952,1883708400,00,0.00,N,2,300, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 9c046232bda2..383641c82a4b 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 +20241129,77500,78400,78600,77500,2015,157054500,00,0.00,N,5,-800, 20241128,78300,79000,79300,78300,1504,118353300,00,0.00,N,5,-400, 20241127,78700,79600,79600,78100,1355,106743700,00,0.00,N,5,-700, 20241126,79400,79300,79800,78500,1705,135155800,00,0.00,N,2,200, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 6ba93a4e623b..e2010b80e370 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 +20241129,4345,4425,4455,4250,1027275,4425793385,00,0.00,N,5,-80, 20241128,4425,4450,4510,4390,961787,4290899282,00,0.00,N,2,5, 20241127,4420,4445,4455,4390,547576,2415770690,00,0.00,N,5,-35, 20241126,4455,4420,4485,4385,404830,1796812785,00,0.00,N,2,30, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index c3d2572fa150..9bae2e73f03f 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 +20241129,11990,12250,12290,11990,34800,420189860,00,0.00,N,5,-230, 20241128,12220,12130,12330,12130,30014,365826910,00,0.00,N,2,100, 20241127,12120,12070,12220,12060,17404,210983680,00,0.00,N,2,10, 20241126,12110,12120,12130,12050,20371,246226110,00,0.00,N,3,0, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 08a2eac9b717..4ffd4aec586a 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 +20241129,14930,15040,15040,14900,355,5308000,00,0.00,N,5,-120, 20241128,15050,15060,15060,15000,63,945990,00,0.00,N,5,-10, 20241127,15060,15390,15390,15000,262,3949080,00,0.00,N,5,-380, 20241126,15440,15170,15440,14970,884,13413790,00,0.00,N,2,270, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index f8ed37c36c7d..f124d97f5ed8 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 +20241129,2130,2180,2180,2125,200929,430110905,00,0.00,N,5,-50, 20241128,2180,2145,2200,2145,116439,251846815,00,0.00,N,2,25, 20241127,2155,2220,2220,2155,166831,362883825,00,0.00,N,5,-55, 20241126,2210,2185,2210,2160,255799,557849175,00,0.00,N,2,30, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index b54307be7f80..7dfdfc485602 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 +20241129,2835,2855,2880,2825,120019,340633840,00,0.00,N,5,-45, 20241128,2880,2890,2890,2860,47212,135617425,00,0.00,N,2,5, 20241127,2875,2860,2890,2860,116178,334358045,00,0.00,N,2,5, 20241126,2870,2840,2870,2830,119303,340261925,00,0.00,N,2,40, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 98ea08056611..32e01a6d3174 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 +20241129,16130,16320,16320,15960,71574,1149787420,00,0.00,N,5,-190, 20241128,16320,16200,16320,16120,62099,1007197160,00,0.00,N,2,10, 20241127,16310,16360,16360,16140,62894,1019652000,00,0.00,N,5,-50, 20241126,16360,16060,16360,15930,84508,1364618170,00,0.00,N,2,170, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 3833a7190215..ef44219b2d25 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 +20241129,1662,1630,1665,1581,24178,39935063,00,0.00,N,2,21, 20241128,1641,1645,1660,1630,12741,20981006,00,0.00,N,5,-4, 20241127,1645,1600,1662,1574,35995,57814116,00,0.00,N,2,36, 20241126,1609,1617,1617,1591,11500,18478000,00,0.00,N,5,-9, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 846ecdae9fd3..225b14f23775 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 +20241129,26600,27100,27100,26400,28232,750665300,00,0.00,N,5,-500, 20241128,27100,27100,27700,26750,17763,479931750,00,0.00,N,3,0, 20241127,27100,28200,28200,26900,35867,982238950,00,0.00,N,5,-900, 20241126,28000,27900,28050,27500,20285,565417500,00,0.00,N,2,300, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 0903d5c63d71..c8782af78695 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 +20241129,2900,2790,2960,2720,778089,2225053035,00,0.00,N,2,115, 20241128,2785,2900,2905,2775,361742,1018312495,00,0.00,N,5,-70, 20241127,2855,2895,3180,2845,2603126,7827447225,00,0.00,N,2,85, 20241126,2770,2880,2900,2770,647309,1828325450,00,0.00,N,5,-85, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 77f49a3ddcbf..136630fe811a 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 +20241129,21200,21150,21400,20950,2521,53187000,00,0.00,N,2,50, 20241128,21150,21100,21300,21100,3327,70560850,00,0.00,N,5,-50, 20241127,21200,21450,21600,21100,4519,96122450,00,0.00,N,5,-400, 20241126,21600,20900,21750,20850,10596,226884300,00,0.00,N,2,800, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index fff9fde9f940..6d79e520340b 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 +20241129,13770,13800,14480,13520,54398,749619800,00,0.00,N,5,-30, 20241128,13800,13760,13840,13630,20544,281222720,00,0.00,N,2,40, 20241127,13760,13790,13830,13650,8429,115776200,00,0.00,N,5,-30, 20241126,13790,13690,13850,13690,9901,136319040,00,0.00,N,2,10, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index be1f41407afd..d4072c5cca53 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 +20241129,247000,246500,247000,243000,1872,459435500,00,0.00,N,2,1500, 20241128,245500,244000,246500,243500,630,154620500,00,0.00,N,2,1500, 20241127,244000,244000,245000,241000,2053,498568000,00,0.00,N,2,500, 20241126,243500,245500,245500,241500,958,232450000,00,0.00,N,5,-500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index d5b2865c2b89..1d8926a44109 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 +20241129,813,768,918,765,5195419,4458772264,00,0.00,N,2,45, 20241128,768,774,800,758,84749,65436283,00,0.00,N,5,-1, 20241127,769,769,795,757,117245,90438182,00,0.00,N,3,0, 20241126,769,752,770,742,126546,95114678,00,0.00,N,2,22, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 5730d78da08c..0c15aa9e1bc0 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 +20241129,9170,9210,9250,9050,31748,289157660,00,0.00,N,5,-20, 20241128,9190,9260,9270,9130,53402,490296700,00,0.00,N,5,-20, 20241127,9210,9270,9670,9200,276103,2591376300,00,0.00,N,2,220, 20241126,8990,9000,9120,8950,18649,167900790,00,0.00,N,5,-10, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 4226abc26427..c02a7b35f153 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 +20241129,2815,2865,2935,2815,822835,2367349065,00,0.00,N,5,-80, 20241128,2895,2980,3275,2865,11921611,37400936275,00,0.00,N,2,85, 20241127,2810,2800,2880,2785,813941,2358730945,00,0.00,N,5,-10, 20241126,2820,2770,2960,2730,1246525,3530093530,00,0.00,N,2,70, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 7b80053acc57..7c7d851e411d 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 +20241129,6850,6930,6980,6810,63697,438805210,00,0.00,N,5,-170, 20241128,7020,7050,7080,6960,93590,655190470,00,0.00,N,5,-30, 20241127,7050,7070,7200,7050,110634,785704830,00,0.00,N,5,-20, 20241126,7070,7030,7130,7030,104133,736509430,00,0.00,N,2,80, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 803a70d853c3..cc17b8464ae5 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 +20241129,50000,49900,50800,49900,202,10151200,00,0.00,N,3,0, 20241128,50000,50200,51300,49750,3924,197605800,00,0.00,N,5,-100, 20241127,50100,50300,51000,49900,1466,73795500,00,0.00,N,5,-100, 20241126,50200,49900,50400,49800,759,37887350,00,0.00,N,2,450, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index d6f383829bee..ab7cb0e262ac 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 +20241129,2735,2750,2755,2720,26130,71373455,00,0.00,N,5,-15, 20241128,2750,2735,2750,2710,52121,142523135,00,0.00,N,2,15, 20241127,2735,2770,2770,2715,28918,79140175,00,0.00,N,3,0, 20241126,2735,2700,2735,2690,68088,184388265,00,0.00,N,2,35, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 0f49fb72a9e9..29529d728071 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 +20241129,4480,4440,4720,4370,374354,1678586880,00,0.00,N,2,40, 20241128,4440,4410,4440,4385,56501,249404405,00,0.00,N,5,-10, 20241127,4450,4420,4465,4350,73067,321564750,00,0.00,N,3,0, 20241126,4450,4400,4450,4390,39051,172736760,00,0.00,N,2,25, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 2c96c23abbdf..4c14183f8bf1 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 +20241129,2105,2045,2140,2010,5516,11460760,00,0.00,N,2,65, 20241128,2040,2055,2125,2040,2193,4536245,00,0.00,N,3,0, 20241127,2040,2060,2095,2030,5372,11044680,00,0.00,N,2,5, 20241126,2035,2040,2075,2000,5884,11957170,00,0.00,N,5,-5, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index c4584f8e95e4..4738b5e6619d 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 +20241129,3990,3990,4000,3945,8495,33794855,00,0.00,N,2,5, 20241128,3985,3960,4000,3950,11781,46721065,00,0.00,N,5,-15, 20241127,4000,3960,4005,3960,16412,65377455,00,0.00,N,2,35, 20241126,3965,3870,3965,3870,13574,53456120,00,0.00,N,2,60, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index a1900b6329cf..a97b08948834 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 +20241129,18270,18650,18650,18270,8150,149498020,00,0.00,N,5,-190, 20241128,18460,18600,18600,18420,5211,96287340,00,0.00,N,5,-40, 20241127,18500,18560,18660,18420,8527,157518720,00,0.00,N,2,10, 20241126,18490,18240,18600,18240,6194,113939900,00,0.00,N,2,110, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 5013cc2d4095..903022896d24 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 +20241129,3100,3110,3145,3095,9770,30432470,00,0.00,N,5,-40, 20241128,3140,3130,3145,3095,13619,42504470,00,0.00,N,2,10, 20241127,3130,3025,3180,3025,32227,99394485,00,0.00,N,5,-30, 20241126,3160,3170,3190,3140,22976,72664685,00,0.00,N,5,-5, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 2fbf081c0d4d..97f004895be7 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 +20241129,7910,8030,8040,7910,121194,964906630,00,0.00,N,5,-120, 20241128,8030,8020,8040,7940,118971,950650060,00,0.00,N,3,0, 20241127,8030,7990,8050,7910,90365,721369710,00,0.00,N,2,40, 20241126,7990,8060,8060,7850,174998,1389708410,00,0.00,N,5,-70, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 43b6d121916f..ffbff1e07733 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 +20241129,19000,19160,19160,18910,22072,419323790,00,0.00,N,5,-70, 20241128,19070,19090,19250,18970,19377,369306670,00,0.00,N,2,60, 20241127,19010,18970,19120,18880,31639,601035170,00,0.00,N,2,30, 20241126,18980,18460,19000,18450,22077,414379740,00,0.00,N,2,520, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 1d228f5a7da1..67fb64e6799a 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 +20241129,6270,6400,6400,6260,63513,402295070,00,0.00,N,5,-190, 20241128,6460,6210,6490,6210,58258,370687970,00,0.00,N,2,220, 20241127,6240,6400,6400,6230,34943,218642670,00,0.00,N,5,-60, 20241126,6300,6230,6320,6200,63683,399697950,00,0.00,N,2,40, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index dadb3fba3044..1fbc57124ed4 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 +20241129,527,548,553,527,1282477,687019532,00,0.00,N,5,-17, 20241128,544,559,563,543,1130471,619841089,00,0.00,N,5,-14, 20241127,558,550,568,550,1596575,894510308,00,0.00,N,2,8, 20241126,550,558,600,541,6814571,3872125416,00,0.00,N,5,-5, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 03a2c6b55718..59ca07cbbbec 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 +20241129,241500,244000,244500,234500,23234,5540207000,00,0.00,N,5,-1500, 20241128,243000,241000,246000,239000,22484,5471208500,00,0.00,N,2,4000, 20241127,239000,235000,241500,235000,22496,5368884000,00,0.00,N,2,3000, 20241126,236000,233000,237500,232000,18586,4374298000,00,0.00,N,2,2500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 205bd8b1e896..b4028201a06e 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 +20241129,12720,12850,12900,12600,25350,322257010,00,0.00,N,5,-140, 20241128,12860,12910,13060,12850,20395,264058040,00,0.00,N,5,-80, 20241127,12940,13100,13100,12850,29987,387917230,00,0.00,N,2,90, 20241126,12850,12660,12970,12610,35716,457866730,00,0.00,N,2,160, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index fc6b0aedd3d7..48bf710369f4 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 +20241129,2855,2800,3060,2750,4363783,12532437535,00,0.00,N,5,-145, 20241128,3000,3210,3210,2920,3600597,10969618210,00,0.00,N,5,-280, 20241127,3280,3410,3550,3160,4524642,15133457565,00,0.00,N,5,-90, 20241126,3370,3230,3900,3075,13308491,45801587635,00,0.00,N,2,40, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 4ed3b6518443..fc46e540ea83 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 +20241129,5440,5590,5630,5370,18295,99889840,00,0.00,N,5,-120, 20241128,5560,5560,5680,5510,9422,52478320,00,0.00,N,5,-10, 20241127,5570,6030,6030,5520,11050,61986460,00,0.00,N,5,-90, 20241126,5660,5720,5720,5640,3748,21232060,00,0.00,N,3,0, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index b4c9f1843674..5c5de453d270 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 +20241129,1105,1098,1109,1095,73197,80319336,00,0.00,N,5,-4, 20241128,1109,1111,1123,1095,96145,105798505,00,0.00,N,5,-2, 20241127,1111,1127,1127,1099,48829,54001523,00,0.00,N,2,10, 20241126,1101,1113,1113,1097,36605,40431950,00,0.00,N,5,-8, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 1b3b06da67e0..b86f83ad0c86 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 +20241129,9160,9310,9330,9150,8460,77852790,00,0.00,N,5,-150, 20241128,9310,9400,9410,9250,4390,40873600,00,0.00,N,5,-90, 20241127,9400,9510,9570,9270,4954,46363000,00,0.00,N,5,-130, 20241126,9530,9510,9550,9440,2824,26876200,00,0.00,N,2,20, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 4b235a49cd90..7ad339e94be5 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 +20241129,169700,172900,174700,169700,82,14047700,00,0.00,N,5,-3200, 20241128,172900,175900,175900,172900,38,6581500,00,0.00,N,5,-2300, 20241127,175200,177500,177500,175200,80,14157800,00,0.00,N,5,-300, 20241126,175500,179000,179000,173000,3,527500,00,0.00,N,2,2900, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index fbabee6ef711..6b19413bcb82 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 +20241129,8470,8630,8630,8370,1344,11437540,00,0.00,N,5,-230, 20241128,8700,8510,8700,8510,1131,9798120,00,0.00,N,2,140, 20241127,8560,8420,8670,8310,2195,18467930,00,0.00,N,2,150, 20241126,8410,8470,8770,8410,3959,33958170,00,0.00,N,5,-90, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 7402efbac8ff..dbc8c0e0c966 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 +20241129,476,480,483,467,62720,29625052,00,0.00,N,5,-4, 20241128,480,480,485,472,42884,20442212,00,0.00,N,3,0, 20241127,480,481,483,475,82392,39390330,00,0.00,N,5,-6, 20241126,486,467,488,450,628029,293369017,00,0.00,N,2,10, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 075d1e4352e6..15f804d2b611 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 +20241129,730,724,734,702,57911,41892981,00,0.00,N,2,3, 20241128,727,716,735,712,118699,86051296,00,0.00,N,2,19, 20241127,708,714,718,706,53165,37949855,00,0.00,N,5,-6, 20241126,714,704,717,700,33433,23671108,00,0.00,N,2,17, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 492e56d2b611..17edcec8e1a6 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 +20241129,1346,1352,1353,1325,9389,12501716,00,0.00,N,5,-6, 20241128,1352,1345,1359,1332,20082,26977940,00,0.00,N,2,15, 20241127,1337,1345,1345,1323,13678,18234287,00,0.00,N,2,1, 20241126,1336,1340,1350,1319,18518,24631005,00,0.00,N,5,-4, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index c2b2be53697d..add69cc86239 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 +20241129,1455,1454,1457,1442,284705,412656244,00,0.00,N,2,1, 20241128,1454,1461,1468,1454,126997,185141658,00,0.00,N,5,-7, 20241127,1461,1453,1478,1453,348349,510236127,00,0.00,N,2,9, 20241126,1452,1459,1466,1448,272305,396619263,00,0.00,N,5,-8, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 08d02426a249..eeeb77a0e4b4 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 +20241129,34750,36550,36550,34300,161669,5663683050,00,0.00,N,5,-2050, 20241128,36800,35550,36800,35550,130287,4717460750,00,0.00,N,2,1350, 20241127,35450,36100,37900,35400,211885,7734133850,00,0.00,N,5,-300, 20241126,35750,37000,37350,35500,160063,5806389550,00,0.00,N,5,-900, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 663a07270476..77930f4f101f 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 +20241129,5420,5570,5570,5390,227080,1233326400,00,0.00,N,5,-150, 20241128,5570,5520,5600,5500,209303,1162823830,00,0.00,N,2,50, 20241127,5520,5680,5730,5460,477328,2646681060,00,0.00,N,5,-160, 20241126,5680,5730,5820,5680,232203,1331088810,00,0.00,N,5,-70, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 5bedde7987ad..57ff3c881ee6 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 +20241129,1100,1122,1128,1097,411166,455709401,00,0.00,N,5,-21, 20241128,1121,1128,1129,1111,211899,237718700,00,0.00,N,3,0, 20241127,1121,1159,1159,1121,329546,372009226,00,0.00,N,5,-28, 20241126,1149,1130,1150,1130,421913,480701522,00,0.00,N,2,21, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 9611d5fa01ab..bd36fb7021ad 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 +20241129,782,792,801,777,187179,147390417,00,0.00,N,5,-16, 20241128,798,808,818,790,412847,330438276,00,0.00,N,5,-13, 20241127,811,808,823,802,187536,151745840,00,0.00,N,2,5, 20241126,806,816,826,804,226069,183770722,00,0.00,N,5,-10, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 6a9369823b60..5279d135f46b 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 +20241129,22100,22700,22700,21950,83512,1847960300,00,0.00,N,5,-600, 20241128,22700,22600,22850,22350,56396,1276959250,00,0.00,N,2,150, 20241127,22550,22650,22750,22300,86064,1932656950,00,0.00,N,5,-100, 20241126,22650,22450,22700,22200,69372,1559868700,00,0.00,N,2,200, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index ac7f4c8f366f..58fcf26f2a7b 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 +20241129,5420,5480,5490,5400,50136,273000880,00,0.00,N,5,-80, 20241128,5500,5380,5530,5380,100119,546462640,00,0.00,N,2,100, 20241127,5400,5430,5460,5370,21970,119048840,00,0.00,N,5,-10, 20241126,5410,5440,5460,5310,30798,165615280,00,0.00,N,2,10, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index e573fd1924ec..b69cd3d57c81 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 +20241129,13000,13040,13040,12860,7563,97982730,00,0.00,N,5,-40, 20241128,13040,13080,13080,12900,7748,100596150,00,0.00,N,5,-10, 20241127,13050,13010,13080,12930,3049,39564910,00,0.00,N,2,50, 20241126,13000,12890,13100,12860,10323,134226570,00,0.00,N,2,120, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 0e12952b19ac..4400060a0ae0 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 +20241129,2635,2615,2635,2530,8758,22656250,00,0.00,N,2,15, 20241128,2620,2670,2670,2560,15686,40925560,00,0.00,N,5,-50, 20241127,2670,2665,2670,2635,2755,7311790,00,0.00,N,2,10, 20241126,2660,2670,2705,2640,3736,9912055,00,0.00,N,5,-10, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 96ea12a11c27..b0c8d4c8f679 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 +20241129,191100,191200,194600,190700,1378,265839600,00,0.00,N,2,900, 20241128,190200,190100,194200,188800,1656,318333300,00,0.00,N,2,100, 20241127,190100,193800,193800,189700,3789,722383400,00,0.00,N,5,-2800, 20241126,192900,201000,202500,191200,6575,1281071700,00,0.00,N,5,-8100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 144d573532ae..80f623e89ac2 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 +20241129,1205,1197,1283,1157,661825,804621080,00,0.00,N,5,-67, 20241128,1272,1199,1450,1164,4372693,5796354325,00,0.00,N,2,144, 20241127,1128,1219,1240,1113,564591,670245187,00,0.00,N,5,-61, 20241126,1189,958,1195,958,1658757,1843865288,00,0.00,N,2,231, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 15730dc0161c..9fbf58e1cd27 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 +20241129,1190,1160,1207,1156,126520,150468125,00,0.00,N,2,30, 20241128,1160,1166,1176,1158,39622,46158267,00,0.00,N,5,-16, 20241127,1176,1170,1198,1160,20790,24612665,00,0.00,N,2,2, 20241126,1174,1204,1204,1169,58944,69564202,00,0.00,N,5,-35, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 69cd1f874fd5..868a387d3e40 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 +20241129,4375,4420,4495,4270,1369091,5989155535,00,0.00,N,5,-215, 20241128,4590,4850,5030,4515,5712524,27089795460,00,0.00,N,5,-170, 20241127,4760,5030,5060,4760,2183883,10737657670,00,0.00,N,5,-300, 20241126,5060,5150,5600,4985,14148940,74822709945,00,0.00,N,2,160, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 1df2bb9b9b16..29691eb8f5a7 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 +20241129,1871,1910,1910,1865,63053,118402536,00,0.00,N,5,-26, 20241128,1897,1920,1926,1884,65777,125011384,00,0.00,N,5,-13, 20241127,1910,1912,1913,1905,14189,27066324,00,0.00,N,2,5, 20241126,1905,1920,1920,1895,17429,33230615,00,0.00,N,5,-5, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index ae7d16396cf1..fc646db2761c 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 +20241129,343500,348500,349000,341500,1345,461644000,00,0.00,N,5,-2000, 20241128,345500,342000,347500,341000,2588,892724500,00,0.00,N,2,4500, 20241127,341000,339000,342000,339000,1856,633650500,00,0.00,N,2,2000, 20241126,339000,340000,340500,337500,1663,562968000,00,0.00,N,5,-1500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 65ac95ecede5..3eb9e848b33c 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 +20241129,2910,2985,3100,2895,502750,1507776095,00,0.00,N,5,-5, 20241128,2915,3140,3140,2890,462462,1368487195,00,0.00,N,5,-210, 20241127,3125,2920,3300,2915,963279,3038329545,00,0.00,N,2,210, 20241126,2915,2945,2945,2875,148743,431300355,00,0.00,N,5,-30, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index c1d8b100415a..5cd033fb47bc 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 +20241129,4700,4835,4850,4700,282631,1350613595,00,0.00,N,5,-160, 20241128,4860,4765,4900,4755,641231,3099554175,00,0.00,N,3,0, 20241127,4860,4700,5700,4690,6239943,32402036900,00,0.00,N,2,215, 20241126,4645,4600,4650,4580,62904,290133995,00,0.00,N,2,50, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 3bf592bdb001..5d7b05a03ede 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 +20241129,4900,5020,5020,4890,82218,405770550,00,0.00,N,5,-120, 20241128,5020,5120,5120,5000,85950,431450930,00,0.00,N,5,-70, 20241127,5090,5170,5170,5040,105580,538191240,00,0.00,N,5,-30, 20241126,5120,5060,5130,5020,104702,532772190,00,0.00,N,2,90, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 8eef5bc7e5df..5811c5801dc4 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 +20241129,171500,176500,176500,167500,3468,590231200,00,0.00,N,5,-3300, 20241128,174800,172900,175800,172800,2990,521422400,00,0.00,N,2,1800, 20241127,173000,171400,175800,169300,2937,507792100,00,0.00,N,3,0, 20241126,173000,166600,173100,162900,6519,1099517900,00,0.00,N,2,3800, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index c1d35c95cb39..41132236fe73 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 +20241129,730,720,744,716,561610,409322722,00,0.00,N,2,10, 20241128,720,772,782,715,2117650,1547131839,00,0.00,N,5,-62, 20241127,782,809,820,776,875848,698092696,00,0.00,N,5,-31, 20241126,813,751,820,751,1483570,1172831087,00,0.00,N,2,45, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index ff387855d3b8..c648dd18c6aa 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 +20241129,9950,10100,10200,9880,67246,670659410,00,0.00,N,5,-200, 20241128,10150,10100,10250,10000,81820,827252530,00,0.00,N,3,0, 20241127,10150,10750,10820,10130,259921,2715697500,00,0.00,N,5,-590, 20241126,10740,10500,10780,10330,281891,2985429590,00,0.00,N,2,240, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 6c1b82ff8108..b961e1ff2510 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 +20241129,2515,2540,2540,2495,29896,75036060,00,0.00,N,5,-15, 20241128,2530,2565,2565,2505,33713,84880030,00,0.00,N,5,-20, 20241127,2550,2530,2550,2485,46538,116432305,00,0.00,N,2,20, 20241126,2530,2520,2535,2510,30852,77822855,00,0.00,N,2,10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 9bdec504629f..d472e9fe6ab2 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 +20241129,21150,22100,22100,20900,59382,1270544900,00,0.00,N,5,-950, 20241128,22100,21400,22500,21300,71756,1586900800,00,0.00,N,2,800, 20241127,21300,20350,21300,20300,36529,761673350,00,0.00,N,2,800, 20241126,20500,20800,21100,20100,54456,1109094900,00,0.00,N,5,-500, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 848e59c0268a..c4abdeb29679 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 +20241129,15120,15390,15390,15050,2649,40088790,00,0.00,N,5,-210, 20241128,15330,15000,15410,15000,8019,122835440,00,0.00,N,2,290, 20241127,15040,14890,15200,14840,7475,112766420,00,0.00,N,2,150, 20241126,14890,14830,14890,14790,3507,52057340,00,0.00,N,2,70, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 28a623c0f84e..b0f9338c6b04 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 +20241129,16100,16120,16300,15980,9935,159238040,00,0.00,N,5,-200, 20241128,16300,15980,16300,15940,9115,146128700,00,0.00,N,2,310, 20241127,15990,15860,16030,15800,3968,63010710,00,0.00,N,3,0, 20241126,15990,16050,16100,15820,2385,37975150,00,0.00,N,5,-60, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 3fb4f0647196..f2ddf093fb84 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 +20241129,11230,11550,11690,11190,178787,2024534600,00,0.00,N,5,-420, 20241128,11650,11540,11800,11520,191465,2237021030,00,0.00,N,5,-30, 20241127,11680,12260,12280,11650,428711,5050296910,00,0.00,N,5,-620, 20241126,12300,12530,12530,12130,374693,4591826060,00,0.00,N,5,-260, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 9b90c8a7e9f4..994e835e7b9f 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 +20241129,7500,7620,7650,7490,13015,97998050,00,0.00,N,5,-120, 20241128,7620,7600,7620,7550,7228,54836490,00,0.00,N,2,40, 20241127,7580,7560,7580,7520,23201,175104740,00,0.00,N,2,40, 20241126,7540,7640,7640,7510,20332,153359480,00,0.00,N,5,-60, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index e0ab6e2e4574..2127f6718f6e 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 +20241129,14460,14860,14870,14390,82561,1204234330,00,0.00,N,5,-400, 20241128,14860,14790,14860,14680,54407,803179640,00,0.00,N,2,70, 20241127,14790,14840,14870,14700,66196,978561310,00,0.00,N,5,-40, 20241126,14830,14710,14880,14670,87738,1297743330,00,0.00,N,2,120, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 289b41dcd8dd..4ca214210307 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 +20241129,519000,525000,526000,513000,31912,16546387000,00,0.00,N,5,-4000, 20241128,523000,519000,528000,517000,30416,15939723000,00,0.00,N,2,4000, 20241127,519000,515000,522000,507000,40879,21072317000,00,0.00,N,3,0, 20241126,519000,516000,524000,500000,79801,40748567000,00,0.00,N,5,-2000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 9bf5bd8033d1..fdd94f5ee130 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 +20241129,624000,630000,630000,612000,543,336648000,00,0.00,N,5,-4000, 20241128,628000,625000,633000,625000,429,270158000,00,0.00,N,2,1000, 20241127,627000,627000,630000,623000,460,288186000,00,0.00,N,2,2000, 20241126,625000,623000,630000,612000,1290,800222000,00,0.00,N,2,9000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index a91841e2f6c7..898c1132c9be 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 +20241129,1680,1741,1742,1666,1858334,3158714248,00,0.00,N,5,-63, 20241128,1743,1732,1752,1729,758405,1322260969,00,0.00,N,2,7, 20241127,1736,1807,1825,1732,1964913,3466975271,00,0.00,N,5,-72, 20241126,1808,1836,1836,1801,682455,1234647075,00,0.00,N,5,-21, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index f40f8ec097bd..35f28680d2d5 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 +20241129,14100,14190,14300,13910,22306,313098760,00,0.00,N,5,-240, 20241128,14340,13880,14340,13820,21088,296081690,00,0.00,N,2,460, 20241127,13880,13720,13930,13720,9195,127073280,00,0.00,N,2,160, 20241126,13720,13830,13950,13670,8084,111327280,00,0.00,N,5,-110, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 56ff266a0a4d..85dc99932452 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 +20241129,1343,1366,1379,1343,124417,168557467,00,0.00,N,5,-29, 20241128,1372,1383,1410,1372,263343,365166689,00,0.00,N,2,1, 20241127,1371,1377,1377,1360,69157,95327463,00,0.00,N,2,1, 20241126,1370,1372,1375,1362,55968,76523213,00,0.00,N,2,1, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 773d057b6d57..2e27c6590fa5 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 +20241129,44300,47250,47250,44000,87774,3953839600,00,0.00,N,5,-2900, 20241128,47200,48350,48450,46950,56554,2684659800,00,0.00,N,5,-1100, 20241127,48300,48450,48650,46750,104982,4992245500,00,0.00,N,5,-100, 20241126,48400,51200,54000,48200,170036,8489644300,00,0.00,N,5,-2200, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 8d52a00ecb46..bfdddf077337 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 +20241129,5940,5920,5950,5790,107312,630440100,00,0.00,N,3,0, 20241128,5940,5990,6030,5910,94373,563941590,00,0.00,N,3,0, 20241127,5940,5980,5990,5890,118212,701836750,00,0.00,N,5,-20, 20241126,5960,5900,5980,5890,91052,541148880,00,0.00,N,2,30, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index f774fb0b9df4..4f68eecca6bb 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 +20241129,2245,2280,2280,2245,6661,14995685,00,0.00,N,5,-20, 20241128,2265,2265,2265,2250,3846,8705445,00,0.00,N,2,5, 20241127,2260,2255,2265,2250,7219,16320130,00,0.00,N,3,0, 20241126,2260,2235,2275,2235,62608,141719350,00,0.00,N,2,25, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index fa4c0c19ad72..087e79dcd637 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 +20241129,2720,2710,2720,2690,106199,286866655,00,0.00,N,2,10, 20241128,2710,2740,2740,2705,95529,260062465,00,0.00,N,5,-30, 20241127,2740,2745,2755,2700,84062,229619265,00,0.00,N,5,-10, 20241126,2750,2735,2755,2735,64195,176005290,00,0.00,N,5,-10, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 7b20124bdc0f..b79d8f05502d 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 +20241129,3695,3720,3730,3670,49125,181698525,00,0.00,N,5,-25, 20241128,3720,3745,3745,3690,27420,101823970,00,0.00,N,5,-5, 20241127,3725,3755,3755,3690,51861,192325255,00,0.00,N,5,-15, 20241126,3740,3745,3745,3665,34544,127593395,00,0.00,N,5,-5, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index f241740de7a1..ba31ff99fe97 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 +20241129,25950,26000,26000,23700,6268185,158856915150,00,0.00,N,2,500, 20241128,25450,25250,25500,25050,945852,23950667250,00,0.00,N,2,200, 20241127,25250,25300,25400,25000,1060593,26730655150,00,0.00,N,3,0, 20241126,25250,24150,25450,24150,3237528,81308265500,00,0.00,N,2,1050, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 944b25e1e155..dcb72398d1c8 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 +20241129,2095,2125,2125,2040,228703,473690905,00,0.00,N,5,-15, 20241128,2110,2160,2160,2095,196145,414859765,00,0.00,N,5,-25, 20241127,2135,2150,2180,2120,141203,303150225,00,0.00,N,2,5, 20241126,2130,2130,2150,2110,145114,309304430,00,0.00,N,3,0, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 23ca52d8fd83..73d8f4d56d91 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 +20241129,3535,3500,3585,3470,1653737,5843312770,00,0.00,N,2,40, 20241128,3495,3630,3640,3470,1975980,7017276320,00,0.00,N,5,-60, 20241127,3555,3555,3585,3525,1442106,5128599480,00,0.00,N,5,-40, 20241126,3595,3630,3660,3570,1884870,6795837370,00,0.00,N,5,-110, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index bd7a6cf9c0c0..4d62cea9b786 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 +20241129,17050,17050,17050,16900,39715,675089020,00,0.00,N,3,0, 20241128,17050,16940,17110,16890,30779,524615570,00,0.00,N,2,110, 20241127,16940,16970,17060,16920,52764,897482110,00,0.00,N,5,-30, 20241126,16970,16870,16990,16770,37201,629395160,00,0.00,N,2,100, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index d10a6c011694..305a6fe3136d 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 +20241129,74900,78500,78500,74800,214650,16227438475,00,0.00,N,5,-3200, 20241128,78100,77500,78500,76600,152858,11938497300,00,0.00,N,2,1200, 20241127,76900,77600,78300,76600,152336,11793359500,00,0.00,N,5,-1000, 20241126,77900,75900,78400,75800,135767,10518568600,00,0.00,N,2,1300, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 0e96bbc9c9ea..adeb5c9393de 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 -20241128,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241129,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241128,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241127,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241126,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241125,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index e5ac860ed7e0..5934a6b36937 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 +20241129,19640,19850,20400,19330,136108,2676427360,00,0.00,N,5,-260, 20241128,19900,19750,20300,19590,94867,1898582140,00,0.00,N,2,20, 20241127,19880,20150,20350,19760,159186,3186500760,00,0.00,N,5,-170, 20241126,20050,21700,21800,19410,676866,13689954940,00,0.00,N,5,-2050, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index b789166a73d5..bb44b30379e5 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 +20241129,3990,4150,4180,3970,88105,353598560,00,0.00,N,5,-60, 20241128,4050,4110,4135,4045,80868,329565815,00,0.00,N,5,-50, 20241127,4100,4115,4155,3875,92680,378780955,00,0.00,N,5,-50, 20241126,4150,4255,4255,4080,87109,359889170,00,0.00,N,5,-70, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 05bdb50aaae2..6d785e886b4f 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 +20241129,3830,3675,3835,3675,181952,687174610,00,0.00,N,2,155, 20241128,3675,3700,3730,3635,109473,401990560,00,0.00,N,3,0, 20241127,3675,3720,3720,3620,92741,338733730,00,0.00,N,5,-20, 20241126,3695,3435,3745,3425,290471,1054812725,00,0.00,N,2,270, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index d1c8e5b3bcf1..53525a9fe610 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 +20241129,4180,4250,4320,4130,251726,1051039555,00,0.00,N,5,-140, 20241128,4320,4205,4450,4195,420630,1822073815,00,0.00,N,2,125, 20241127,4195,4070,4225,4015,398115,1654338190,00,0.00,N,2,130, 20241126,4065,4055,4220,4050,184681,751881385,00,0.00,N,5,-50, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 8b59ef1042a5..16fa4b6e47d6 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 +20241129,89900,91800,92300,87000,692,62432600,00,0.00,N,5,-1900, 20241128,91800,90900,91800,90900,713,65067400,00,0.00,N,2,900, 20241127,90900,92700,92700,89700,987,89164100,00,0.00,N,2,900, 20241126,90000,91000,93900,90000,525,47948100,00,0.00,N,5,-1000, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 5452f36eaf33..c4f3b14a3f5c 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 +20241129,172300,183100,183100,171200,304045,53189248000,00,0.00,N,5,-10800, 20241128,183100,182300,185900,180200,188679,34488814100,00,0.00,N,2,2900, 20241127,180200,188400,192400,178900,258406,47818349600,00,0.00,N,5,-6800, 20241126,187000,186200,193000,186200,333764,63142548500,00,0.00,N,2,200, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 7f008cad441d..34bf692890c8 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 +20241129,4850,4895,4895,4795,11692,56347380,00,0.00,N,5,-35, 20241128,4885,4895,4910,4850,10377,50619665,00,0.00,N,5,-5, 20241127,4890,4845,4900,4840,22434,109040885,00,0.00,N,5,-5, 20241126,4895,4885,4900,4845,14897,72611910,00,0.00,N,2,20, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 3b9e56a9a32a..c2016be404e3 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 +20241129,8110,8220,8240,7990,218212,1776272150,00,0.00,N,5,-110, 20241128,8220,8030,8240,8020,328300,2679190460,00,0.00,N,2,190, 20241127,8030,7850,8060,7850,333394,2666594440,00,0.00,N,2,130, 20241126,7900,7880,7920,7730,242212,1894778280,00,0.00,N,5,-20, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index f0bd753a0165..f6ae21bad95b 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 +20241129,3555,3670,3670,3510,153319,543738880,00,0.00,N,5,-115, 20241128,3670,3645,3700,3640,50735,186488530,00,0.00,N,2,25, 20241127,3645,3835,3835,3630,235493,867887430,00,0.00,N,5,-190, 20241126,3835,3920,3940,3775,98105,376586150,00,0.00,N,5,-65, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 983671d3be1d..97daa6a23519 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 +20241129,5910,6090,6250,5910,236987,1428791090,00,0.00,N,5,-180, 20241128,6090,6120,6120,5980,67986,411094530,00,0.00,N,2,10, 20241127,6080,6330,6330,5980,182758,1121143280,00,0.00,N,5,-250, 20241126,6330,6100,6420,5920,241791,1487642640,00,0.00,N,2,230, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 7677fa4b98ce..fa669f69d9cf 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 +20241129,25600,25900,25900,25500,550,14104200,00,0.00,N,2,100, 20241128,25500,25500,25900,25500,1175,30016400,00,0.00,N,5,-50, 20241127,25550,25700,25900,25500,3340,85482750,00,0.00,N,5,-450, 20241126,26000,26200,26200,25750,1287,33306250,00,0.00,N,5,-200, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 13ee173bb352..f7afd09c80c2 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 +20241129,116100,116600,117000,115000,1151,133230700,00,0.00,N,5,-500, 20241128,116600,116700,117100,116500,877,102350100,00,0.00,N,5,-400, 20241127,117000,117200,117200,116500,891,103948200,00,0.00,N,2,500, 20241126,116500,117500,117500,116200,1110,129833000,00,0.00,N,3,0, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index c64f2ba9e820..5c5fb0d0712b 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 +20241129,10180,10270,10270,10050,171267,1735157930,00,0.00,N,5,-130, 20241128,10310,10040,10350,10020,187114,1913273900,00,0.00,N,2,240, 20241127,10070,10310,10310,10000,182739,1851886400,00,0.00,N,5,-230, 20241126,10300,10100,10310,10060,158450,1611166930,00,0.00,N,2,200, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 5ad1d9ddbf5e..8ccfdcdea260 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 +20241129,68100,68500,69100,67900,20002,1374085100,00,0.00,N,2,200, 20241128,67900,68300,69200,67600,19055,1304840500,00,0.00,N,2,200, 20241127,67700,66800,69200,66700,21902,1500418900,00,0.00,N,2,1100, 20241126,66600,66200,67000,65700,16782,1116452600,00,0.00,N,2,400, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 76337e2ec92b..deddf65565e8 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 +20241129,40100,41500,41550,40100,25166,1020210700,00,0.00,N,5,-1550, 20241128,41650,40400,42500,40400,22494,935561400,00,0.00,N,2,1300, 20241127,40350,41500,41600,40350,11031,451519700,00,0.00,N,5,-1250, 20241126,41600,41650,41700,40650,19314,792783750,00,0.00,N,5,-150, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 0c3e86d1db36..038de3d43e59 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 +20241129,34350,35900,35900,34000,176785,6107456050,00,0.00,N,5,-1650, 20241128,36000,35350,36500,35350,170207,6132729900,00,0.00,N,2,850, 20241127,35150,35400,35850,35050,68918,2438256650,00,0.00,N,5,-200, 20241126,35350,35550,36000,35050,102037,3602065600,00,0.00,N,5,-400, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index ec86a456520d..90cd87d17c2a 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 +20241129,20950,22100,22100,20900,690439,14639613400,00,0.00,N,5,-1050, 20241128,22000,21600,22350,21400,442532,9776168750,00,0.00,N,2,300, 20241127,21700,21400,22350,21400,707296,15476295300,00,0.00,N,2,300, 20241126,21400,21000,21500,20800,770472,16412530200,00,0.00,N,2,450, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index c8759b60108f..e34c5e38051c 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 +20241129,329,335,336,329,267664,88686570,00,0.00,N,5,-7, 20241128,336,336,342,332,421069,141740467,00,0.00,N,2,2, 20241127,334,335,337,332,266614,89102035,00,0.00,N,3,0, 20241126,334,339,339,329,638301,212887859,00,0.00,N,5,-3, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index fc0adb752ef9..31309803671c 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 +20241129,14300,14240,14300,14180,3034,43241040,00,0.00,N,3,0, 20241128,14300,14230,14300,14230,944,13491680,00,0.00,N,2,10, 20241127,14290,14270,14290,14230,1820,25990070,00,0.00,N,2,20, 20241126,14270,14220,14290,14220,1256,17872780,00,0.00,N,2,30, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 15c470853561..6de083dfcb84 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 +20241129,14260,14660,14680,14180,101490,1454471770,00,0.00,N,5,-420, 20241128,14680,14350,14850,14350,117337,1718211700,00,0.00,N,2,70, 20241127,14610,14990,15000,14600,140774,2073392020,00,0.00,N,5,-370, 20241126,14980,15010,15300,14930,127144,1909682880,00,0.00,N,5,-380, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 49615eaf56de..bc73cf98d669 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 +20241129,2710,2810,2820,2710,332104,913241775,00,0.00,N,5,-110, 20241128,2820,2730,2865,2705,526102,1470260355,00,0.00,N,2,140, 20241127,2680,2790,2795,2610,905812,2440371210,00,0.00,N,5,-125, 20241126,2805,2800,2900,2775,618277,1751164680,00,0.00,N,2,5, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 366817b9ebe4..cf57598376e6 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 +20241129,2275,2310,2330,2240,225874,512783930,00,0.00,N,5,-35, 20241128,2310,2335,2350,2285,155949,360694550,00,0.00,N,5,-15, 20241127,2325,2380,2430,2325,475104,1124906460,00,0.00,N,5,-60, 20241126,2385,2370,2410,2355,354646,842823190,00,0.00,N,2,5, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index a85fc8806733..e849736fb76a 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 +20241129,2350,2370,2380,2350,22182,52360820,00,0.00,N,5,-30, 20241128,2380,2360,2390,2345,20770,48994250,00,0.00,N,2,15, 20241127,2365,2355,2370,2340,13967,32869325,00,0.00,N,5,-5, 20241126,2370,2385,2400,2345,20058,47404450,00,0.00,N,5,-15, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 352159471dfe..e8ce556e33fb 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 +20241129,134400,136500,136500,133000,21133,2830177500,00,0.00,N,5,-1600, 20241128,136000,133000,136700,131800,35456,4798624300,00,0.00,N,2,3900, 20241127,132100,131600,133200,130400,14957,1975889400,00,0.00,N,5,-200, 20241126,132300,131000,132300,130100,17861,2348312700,00,0.00,N,2,500, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 0d73049456fd..e8aed11d1d60 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 +20241129,4505,4485,4525,4450,20994,94324700,00,0.00,N,5,-15, 20241128,4520,4525,4550,4495,19756,89007045,00,0.00,N,2,20, 20241127,4500,4590,4630,4330,20523,92785985,00,0.00,N,5,-60, 20241126,4560,4495,4560,4495,14367,64892265,00,0.00,N,2,60, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 2a9332855c67..8e0fc531235d 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 +20241129,1181,1189,1189,1177,31517,37190829,00,0.00,N,5,-6, 20241128,1187,1187,1198,1172,13427,15930809,00,0.00,N,3,0, 20241127,1187,1200,1208,1187,28273,33764222,00,0.00,N,5,-12, 20241126,1199,1193,1200,1187,14129,16885092,00,0.00,N,2,6, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 2336eff93017..544ec3858547 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 +20241129,3565,3640,3650,3535,111258,397654620,00,0.00,N,5,-75, 20241128,3640,3565,3680,3565,89943,327638325,00,0.00,N,2,40, 20241127,3600,3625,3950,3595,562185,2101008845,00,0.00,N,5,-40, 20241126,3640,3610,3695,3590,103405,373810220,00,0.00,N,2,25, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 91c5739f708c..e04ad5bb58ab 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 +20241129,11720,11850,11880,11600,29807,348127430,00,0.00,N,5,-120, 20241128,11840,11840,11840,11690,32233,378878480,00,0.00,N,2,80, 20241127,11760,11880,11940,11700,21553,254049410,00,0.00,N,5,-80, 20241126,11840,11780,11870,11710,27958,329718270,00,0.00,N,2,70, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index fb7e8e3a22ec..4861cac527f2 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 +20241129,344000,347000,347500,339500,11235,3843798000,00,0.00,N,5,-4000, 20241128,348000,348000,349500,344500,5579,1935240500,00,0.00,N,2,3000, 20241127,345000,341000,349000,337500,14190,4899901500,00,0.00,N,2,4000, 20241126,341000,336500,342000,334500,14872,5041526500,00,0.00,N,3,0, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 238426478f66..f0de08353575 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 +20241129,8820,9100,9100,8790,34189,303187430,00,0.00,N,5,-280, 20241128,9100,9050,9140,8930,25023,226293330,00,0.00,N,2,50, 20241127,9050,9050,9150,8920,36312,327585240,00,0.00,N,5,-10, 20241126,9060,8960,9140,8930,23063,208614910,00,0.00,N,2,10, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 66d75ae7fb65..0dd801e81902 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 +20241129,149,153,154,148,2455199,368815999,00,0.00,N,5,-4, 20241128,153,155,155,152,1584901,241957632,00,0.00,N,5,-2, 20241127,155,155,156,153,1904817,294395398,00,0.00,N,3,0, 20241126,155,156,158,154,2893701,448978495,00,0.00,N,5,-1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 2c558e4cc9b3..c9bb37f6894b 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 +20241129,10470,10600,10740,10390,46468,487751460,00,0.00,N,5,-120, 20241128,10590,10610,10720,10580,27736,294914190,00,0.00,N,2,10, 20241127,10580,11050,11080,10550,88143,948462360,00,0.00,N,5,-470, 20241126,11050,10930,11120,10820,46860,515584630,00,0.00,N,2,120, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index fbea32cf196e..84a5722ecc12 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 +20241129,3555,3650,3650,3555,10644,38171415,00,0.00,N,5,-75, 20241128,3630,3645,3645,3595,5089,18421595,00,0.00,N,2,20, 20241127,3610,3680,3680,3605,5641,20457965,00,0.00,N,5,-50, 20241126,3660,3720,3720,3620,7790,28428625,00,0.00,N,5,-10, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index c8d75b651ce9..e51dac7342bb 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 +20241129,30900,30900,30900,30550,12,369400,00,0.00,N,3,0, 20241128,30900,30850,30900,30700,43,1326250,00,0.00,N,2,50, 20241127,30850,30950,30950,30700,110,3385250,00,0.00,N,5,-100, 20241126,30950,30700,31000,30350,91,2792250,00,0.00,N,2,250, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 59b4d0b28966..c14090a7e7c4 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 +20241129,70800,72400,75200,70700,87462,6286159600,00,0.00,N,5,-1600, 20241128,72400,70400,72500,70100,45033,3214268400,00,0.00,N,2,1700, 20241127,70700,69900,71500,69600,60895,4295964400,00,0.00,N,2,100, 20241126,70600,66000,72000,65900,104587,7285945100,00,0.00,N,2,4000, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 95fae3c6aab3..cced37883c9f 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 +20241129,2520,2320,2520,2270,5414310,13172435945,00,0.00,N,1,579, 20241128,1941,1963,1963,1939,22288,43386134,00,0.00,N,5,-9, 20241127,1950,1961,1987,1948,31683,62062926,00,0.00,N,5,-12, 20241126,1962,1981,1996,1960,27164,53529495,00,0.00,N,5,-13, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 55fe810c5d57..0ae777c8d94d 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 +20241129,12180,12290,12970,12080,173514,2150559920,00,0.00,N,2,40, 20241128,12140,12190,12410,12100,45211,554575150,00,0.00,N,2,40, 20241127,12100,12250,12320,12030,23148,281514670,00,0.00,N,5,-150, 20241126,12250,12370,12370,12110,34312,419707560,00,0.00,N,2,10, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 1c6c9e1c68bb..cae41499a7f9 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 +20241129,4055,4115,4115,3815,18638,75180905,00,0.00,N,5,-40, 20241128,4095,4100,4105,4045,12208,49966550,00,0.00,N,5,-5, 20241127,4100,4110,4115,4030,19192,78446050,00,0.00,N,5,-15, 20241126,4115,4075,4115,4040,47989,196464115,00,0.00,N,2,40, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 4cdb0b2940f3..e060cf5c8514 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 +20241129,9240,9280,9280,9220,4249,39249420,00,0.00,N,5,-30, 20241128,9270,9190,9280,9190,3959,36560820,00,0.00,N,2,30, 20241127,9240,9250,9250,9150,6466,59599280,00,0.00,N,3,0, 20241126,9240,9270,9270,9210,6924,63938020,00,0.00,N,5,-10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 78130dbfea7a..b132e7528456 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 +20241129,90700,90900,91200,90000,7770,703195700,00,0.00,N,5,-200, 20241128,90900,90300,91200,90200,8220,747006200,00,0.00,N,2,200, 20241127,90700,89700,90800,89500,11895,1074621200,00,0.00,N,2,1000, 20241126,89700,89800,90200,89300,9105,818252500,00,0.00,N,5,-300, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 5de83d856459..bd4a84b549b5 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 +20241129,52700,52000,52800,51000,2364,121551500,00,0.00,N,2,700, 20241128,52000,52100,52500,50800,381,19537100,00,0.00,N,2,500, 20241127,51500,51900,52000,51000,464,23978700,00,0.00,N,5,-400, 20241126,51900,51300,51900,51100,218,11226100,00,0.00,N,3,0, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index ef72ce195c30..be7b9bc23894 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 +20241129,3935,4005,4005,3855,36850,144157870,00,0.00,N,5,-50, 20241128,3985,4010,4040,3970,30521,121939705,00,0.00,N,5,-40, 20241127,4025,4090,4100,4000,28344,114289235,00,0.00,N,5,-60, 20241126,4085,4000,4115,4000,22574,91638610,00,0.00,N,2,45, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index fc3ed9938b5e..dcfabb0f6047 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 +20241129,4625,4715,4715,4615,21978,101961580,00,0.00,N,5,-95, 20241128,4720,4615,4755,4615,12726,59779870,00,0.00,N,2,20, 20241127,4700,4685,4720,4670,15765,73914810,00,0.00,N,2,25, 20241126,4675,4710,4745,4675,13615,63914160,00,0.00,N,5,-55, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 9c154a5da39b..b5cc18956776 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 +20241129,1610,1640,1640,1590,55502,89236728,00,0.00,N,5,-15, 20241128,1625,1628,1639,1611,36055,58249657,00,0.00,N,5,-3, 20241127,1628,1634,1644,1605,57172,92511530,00,0.00,N,5,-6, 20241126,1634,1629,1650,1618,65784,107422491,00,0.00,N,2,1, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index b0b6f77d1884..b58cfe0e45a0 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 +20241129,3960,4000,4005,3950,37219,147419345,00,0.00,N,5,-40, 20241128,4000,4050,4050,3995,7045,28209730,00,0.00,N,3,0, 20241127,4000,4000,4025,3990,7647,30571885,00,0.00,N,5,-5, 20241126,4005,4015,4025,3975,36370,145216070,00,0.00,N,5,-10, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 218b71fcbf97..74df5bc1c81d 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 +20241129,45000,46350,46350,44650,22676,1020063000,00,0.00,N,5,-1150, 20241128,46150,45800,46400,45350,28403,1307052250,00,0.00,N,2,800, 20241127,45350,44550,45950,44050,26060,1177925600,00,0.00,N,2,800, 20241126,44550,44450,44950,44200,25269,1125528450,00,0.00,N,5,-200, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 74444792cb3b..e0be52f10308 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 +20241129,6040,6220,6220,6020,131218,797111370,00,0.00,N,5,-170, 20241128,6210,6100,6300,6100,86215,536091610,00,0.00,N,2,30, 20241127,6180,6330,6340,6160,127871,796179240,00,0.00,N,5,-140, 20241126,6320,6420,6450,6300,107186,681460160,00,0.00,N,2,30, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index b2d1de69cf1b..8cef2f608d0c 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 +20241129,4375,4520,4520,4360,27691,121959580,00,0.00,N,5,-150, 20241128,4525,4525,4580,4450,19447,87268355,00,0.00,N,3,0, 20241127,4525,4555,4595,4485,17498,79319170,00,0.00,N,5,-30, 20241126,4555,4560,4565,4430,29213,131641030,00,0.00,N,2,130, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index b985626f7ad0..694b710b7928 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 +20241129,651,682,687,640,1264780,824293291,00,0.00,N,5,-26, 20241128,677,644,678,625,1379198,916465446,00,0.00,N,2,28, 20241127,649,671,672,643,961414,628474346,00,0.00,N,5,-27, 20241126,676,674,683,649,1360657,911307310,00,0.00,N,2,11, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index d0f8f4e5c25e..08bf9d5d0ca4 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 +20241129,39350,39400,39450,38900,774,30201400,00,0.00,N,5,-150, 20241128,39500,38800,39700,38800,66,2611550,00,0.00,N,2,350, 20241127,39150,39100,39200,38750,202,7862900,00,0.00,N,2,50, 20241126,39100,39000,39150,39000,101,3947700,00,0.00,N,2,100, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 56dd2dba5c82..bf390db99de9 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 +20241129,5840,5800,5890,5720,27051,156925600,00,0.00,N,2,30, 20241128,5810,5910,5910,5800,4914,28619840,00,0.00,N,5,-30, 20241127,5840,5920,5920,5810,13731,80207260,00,0.00,N,5,-40, 20241126,5880,6040,6040,5840,18107,106264740,00,0.00,N,5,-50, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index c77a0ff21960..a62ca556699a 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 +20241129,1302,1290,1305,1250,137927,177274935,00,0.00,N,5,-3, 20241128,1305,1305,1333,1289,75100,97762508,00,0.00,N,3,0, 20241127,1305,1302,1348,1240,30690,39504710,00,0.00,N,2,3, 20241126,1302,1298,1323,1230,25834,33554763,00,0.00,N,2,4, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 374760829c3b..01008d66350d 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 +20241129,6890,6920,6940,6810,40187,275633050,00,0.00,N,5,-90, 20241128,6980,7040,7050,6900,46460,323833770,00,0.00,N,5,-10, 20241127,6990,7000,7220,6900,89790,630038330,00,0.00,N,5,-10, 20241126,7000,7040,7060,6870,42678,297760590,00,0.00,N,5,-10, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 33c5e66532fc..dd640e347380 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 +20241129,9220,9390,9420,9170,8130,75022440,00,0.00,N,5,-200, 20241128,9420,9290,9420,9270,3634,33989720,00,0.00,N,2,130, 20241127,9290,9150,9290,9150,11212,103353950,00,0.00,N,2,150, 20241126,9140,9200,9220,9110,21999,201147980,00,0.00,N,5,-40, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 12338c61ff9c..0f0058488e1a 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 +20241129,7770,7770,7880,7730,27067,209925120,00,0.00,N,5,-50, 20241128,7820,7770,7870,7770,18901,148090580,00,0.00,N,5,-20, 20241127,7840,7810,7960,7720,43106,337937500,00,0.00,N,2,70, 20241126,7770,7810,7830,7650,30031,232305740,00,0.00,N,2,10, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 8c5e4cb79b0a..3bc71279642e 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 +20241129,20900,21700,21750,20850,224065,4730965050,00,0.00,N,5,-750, 20241128,21650,21100,21850,21050,400177,8622658000,00,0.00,N,2,750, 20241127,20900,20650,21300,20650,356717,7478545450,00,0.00,N,2,500, 20241126,20400,20850,20950,20350,316954,6492140000,00,0.00,N,5,-600, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index e585de09e72e..125e02093111 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 +20241129,4005,4005,4035,3960,190021,758693985,00,0.00,N,5,-15, 20241128,4020,4050,4090,4005,178259,719169110,00,0.00,N,5,-30, 20241127,4050,4120,4165,4045,184593,757569090,00,0.00,N,5,-80, 20241126,4130,4145,4175,4115,154038,637459005,00,0.00,N,2,15, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 842669b6b905..29917a24fc8b 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 -20241128,486,486,486,486,0,0,00,0.00,Y,3,0, +20241129,486,486,486,486,0,0,00,0.00,Y,3,0, +20241128,486,486,486,486,0,0,00,0.00,Y,0,0, 20241127,486,486,486,486,0,0,00,0.00,Y,0,0, 20241126,486,486,486,486,0,0,00,0.00,Y,0,0, 20241125,486,486,486,486,0,0,00,0.00,Y,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 7e30831827db..9c3419b21822 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 +20241129,61900,66000,66000,61000,514719,32158228900,00,0.00,N,5,-5100, 20241128,67000,65000,67500,64100,312347,20580652200,00,0.00,N,2,2500, 20241127,64500,67100,68000,64000,387330,25421126600,00,0.00,N,5,-2400, 20241126,66900,67400,69400,66000,708165,47814678500,00,0.00,N,2,800, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 5b810f717a66..aaf02c82038b 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 +20241129,25500,25900,26200,25300,34780,891161300,00,0.00,N,5,-600, 20241128,26100,26150,26200,25750,17414,452644500,00,0.00,N,5,-100, 20241127,26200,26300,26400,26050,19346,506836500,00,0.00,N,3,0, 20241126,26200,26000,26350,25900,14821,388007450,00,0.00,N,2,100, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index aa6976cbbe77..229059cadd18 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 -20241128,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241129,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241128,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241127,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241126,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241125,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index c1f8a7997d8c..2d6a2ba83491 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 +20241129,5190,5460,5460,5140,172656,897830630,00,0.00,N,5,-270, 20241128,5460,5390,5500,5300,102860,555867680,00,0.00,N,2,60, 20241127,5400,5530,5610,5390,142014,774402950,00,0.00,N,5,-120, 20241126,5520,5630,5700,5500,110182,612766050,00,0.00,N,5,-60, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 2f7abe754c4c..305271b0c79e 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 +20241129,72500,72100,73800,71500,70072,5099929500,00,0.00,N,2,400, 20241128,72100,72100,73100,70900,66841,4818766900,00,0.00,N,3,0, 20241127,72100,70400,73300,69100,132492,9501604200,00,0.00,N,2,3100, 20241126,69000,67100,69300,66100,82565,5583942900,00,0.00,N,2,1500, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index d16630df113e..d23175995ad5 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 +20241129,15480,15350,15720,15120,100957,1558395390,00,0.00,N,2,170, 20241128,15310,14700,15380,14630,102348,1554766660,00,0.00,N,2,630, 20241127,14680,14430,14760,14410,35726,523407270,00,0.00,N,2,120, 20241126,14560,14750,14750,14500,33745,492452860,00,0.00,N,5,-190, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index f59871bfb1f8..eb6761e5ba1a 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 +20241129,21850,22500,22550,21450,453507,9870113650,00,0.00,N,5,-700, 20241128,22550,22800,22950,22400,193591,4366824800,00,0.00,N,5,-250, 20241127,22800,23400,23400,22600,368306,8448694150,00,0.00,N,5,-900, 20241126,23700,24200,24250,23250,644384,15253381300,00,0.00,N,5,-1150, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 0d57fd8f48df..2ba859a71559 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 +20241129,120800,122600,122600,119000,10926,1312164500,00,0.00,N,5,-1900, 20241128,122700,122100,122900,120200,7977,974514200,00,0.00,N,2,600, 20241127,122100,118800,122700,118100,21965,2674629400,00,0.00,N,2,3100, 20241126,119000,117100,119200,116100,11905,1402116800,00,0.00,N,2,800, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 2365a91e1023..eca6e649b7de 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 +20241129,447,451,451,435,58604,25914849,00,0.00,N,3,0, 20241128,447,438,460,437,124357,55403480,00,0.00,N,2,4, 20241127,443,442,443,431,110460,48154548,00,0.00,N,2,3, 20241126,440,449,450,436,40448,17811614,00,0.00,N,5,-2, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index d510c900b9ad..ec68e8c56759 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 +20241129,2080,2080,2080,2050,36770,75770420,00,0.00,N,2,5, 20241128,2075,2095,2095,2060,16362,33906550,00,0.00,N,5,-20, 20241127,2095,2175,2175,2095,30636,65186070,00,0.00,N,5,-40, 20241126,2135,2120,2190,2110,35344,75228120,00,0.00,N,2,35, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 06980753b7ae..5273f9c7342e 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 +20241129,218500,219000,220000,214500,576357,125383651000,00,0.00,N,5,-500, 20241128,219000,224000,225000,218000,593477,131076432000,00,0.00,N,5,-2000, 20241127,221000,220000,226500,218500,1094533,243281249000,00,0.00,N,5,-2500, 20241126,223500,218000,224500,216500,721544,159672168000,00,0.00,N,2,4500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 1f7761c4e280..b1643c22a29a 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 +20241129,2015,2070,2070,2010,210352,425414255,00,0.00,N,5,-40, 20241128,2055,2045,2070,2045,77847,160118195,00,0.00,N,5,-5, 20241127,2060,2070,2070,2045,65008,133696680,00,0.00,N,5,-10, 20241126,2070,2065,2085,2040,75531,155714720,00,0.00,N,2,5, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 70a76ff2507b..50df3974ccc0 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 +20241129,17300,18100,18100,17100,103628,1801109190,00,0.00,N,5,-800, 20241128,18100,17700,18210,17570,104927,1880277200,00,0.00,N,2,560, 20241127,17540,18380,18590,17390,180487,3228757350,00,0.00,N,5,-950, 20241126,18490,18900,19150,18410,157995,2944093760,00,0.00,N,5,-110, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 64015ee5f5ac..dff03535ce4e 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 +20241129,55700,59000,60000,54600,75939,4316674700,00,0.00,N,5,-1400, 20241128,57100,56700,57900,55300,15267,868497400,00,0.00,N,2,600, 20241127,56500,57000,57700,55900,11339,645285400,00,0.00,N,5,-500, 20241126,57000,55600,57900,55200,12153,690622600,00,0.00,N,2,1200, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index afc4fad79136..f2aacc155400 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 +20241129,5150,5100,5260,5030,370396,1911903530,00,0.00,N,5,-20, 20241128,5170,4880,5270,4870,776914,3998611560,00,0.00,N,2,265, 20241127,4905,4880,4960,4840,164112,805023710,00,0.00,N,2,20, 20241126,4885,4790,4910,4750,171285,829183930,00,0.00,N,2,115, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index e8f17cfc1f54..4e3855b2b0ab 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 +20241129,282500,295000,295000,282000,438275,124883149500,00,0.00,N,5,-13000, 20241128,295500,299500,300000,294500,241035,71498133500,00,0.00,N,5,-2000, 20241127,297500,301000,304500,296000,215642,64749496000,00,0.00,N,5,-5000, 20241126,302500,300000,305500,300000,249680,75561377500,00,0.00,N,2,1000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 8afc1ba8cc0f..539356c91fd8 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 +20241129,18760,19070,19070,18510,15713,295013670,00,0.00,N,5,-380, 20241128,19140,19010,19210,18990,30877,591455170,00,0.00,N,5,-30, 20241127,19170,19120,19210,18930,38640,738587130,00,0.00,N,2,50, 20241126,19120,19020,19190,18850,36156,689910650,00,0.00,N,5,-20, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index c72f7da47f76..701982d6d61f 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 +20241129,47100,47450,47500,46700,3993,187738700,00,0.00,N,5,-350, 20241128,47450,47000,47800,47000,3305,156786250,00,0.00,N,3,0, 20241127,47450,47800,47900,47150,4596,218336650,00,0.00,N,5,-300, 20241126,47750,46950,47950,46950,5584,265847100,00,0.00,N,2,850, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 652fcafe34c5..32825ad6eed0 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 +20241129,4990,5050,5050,4930,16719,82892595,00,0.00,N,5,-40, 20241128,5030,5150,5150,5010,8174,41172190,00,0.00,N,5,-40, 20241127,5070,5000,5150,5000,28919,145765750,00,0.00,N,2,40, 20241126,5030,5190,5190,5010,30582,154923360,00,0.00,N,5,-160, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index c945df8eeccd..edcc10101fc8 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 +20241129,10060,10090,10140,10010,74559,752618870,00,0.00,N,5,-90, 20241128,10150,10200,10230,10070,82420,838168300,00,0.00,N,5,-50, 20241127,10200,10200,10280,10140,15574,158910660,00,0.00,N,2,10, 20241126,10190,10190,10280,10160,21761,222477940,00,0.00,N,5,-20, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 14bb6b4d5087..5d06e7d135e5 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 +20241129,4735,4850,4950,4715,385056,1847059880,00,0.00,N,5,-125, 20241128,4860,4850,4950,4850,174863,856715390,00,0.00,N,2,10, 20241127,4850,4890,4940,4820,241436,1173197185,00,0.00,N,5,-55, 20241126,4905,4950,5010,4880,209707,1033354045,00,0.00,N,5,-45, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 0c11365851b2..80ba9df34fe4 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 +20241129,6020,6030,6060,5850,15041,89562590,00,0.00,N,2,10, 20241128,6010,5930,6020,5910,14680,87658930,00,0.00,N,2,80, 20241127,5930,5920,6030,5880,12300,73037760,00,0.00,N,2,10, 20241126,5920,5830,5940,5830,12937,76287950,00,0.00,N,2,70, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index d71dbd8f4d69..40e4e49f865a 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 +20241129,4620,4645,4645,4595,63918,295089305,00,0.00,N,2,5, 20241128,4615,4595,4645,4595,17320,80022790,00,0.00,N,2,20, 20241127,4595,4600,4625,4565,14684,67384240,00,0.00,N,5,-5, 20241126,4600,4670,4670,4550,21355,98371500,00,0.00,N,5,-5, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 1e52524d0ae7..25760cb43bec 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 +20241129,5560,5710,5760,5550,37067,207614340,00,0.00,N,5,-140, 20241128,5700,5680,5780,5640,33162,189593840,00,0.00,N,2,60, 20241127,5640,5650,5800,5600,79808,455739310,00,0.00,N,3,0, 20241126,5640,5590,5670,5500,43366,242030160,00,0.00,N,2,50, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index feb9e6539344..7557d3d2c4fc 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 +20241129,3920,3920,3920,3800,28869,110673125,00,0.00,N,2,25, 20241128,3895,3790,3935,3750,77610,299048720,00,0.00,N,2,95, 20241127,3800,3645,3870,3645,70690,269436165,00,0.00,N,2,110, 20241126,3690,3610,3690,3595,22410,81377650,00,0.00,N,2,90, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index cda5c2800226..71a4c6e805fe 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 +20241129,9040,9200,9200,9000,153,1381660,00,0.00,N,2,30, 20241128,9010,9120,9120,9000,460,4154310,00,0.00,N,2,10, 20241127,9000,9110,9110,9000,1357,12226680,00,0.00,N,3,0, 20241126,9000,9090,9090,8990,52,468820,00,0.00,N,5,-20, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 7135b85d002f..ad3ffd1cdbc0 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 +20241129,24600,25150,25150,24600,37977,940435750,00,0.00,N,5,-500, 20241128,25100,24800,25300,24700,36734,920962050,00,0.00,N,2,250, 20241127,24850,25050,25100,24750,28637,712520500,00,0.00,N,5,-200, 20241126,25050,25550,25550,25000,44745,1122715900,00,0.00,N,5,-500, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index ee5624da1db7..c2e82334d55f 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 +20241129,13930,14030,14090,13800,968,13516390,00,0.00,N,5,-160, 20241128,14090,14230,14300,14020,1620,22774360,00,0.00,N,2,30, 20241127,14060,14290,14290,14050,1317,18563530,00,0.00,N,5,-230, 20241126,14290,14350,14740,14220,484,6955710,00,0.00,N,2,10, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index b06aae940888..0a78b2050382 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 +20241129,109200,109400,109800,107500,169418,18425356600,00,0.00,N,2,800, 20241128,108400,106500,109000,105300,84678,9129999444,00,0.00,N,2,900, 20241127,107500,103200,109400,103200,214923,23068588600,00,0.00,N,2,4200, 20241126,103300,107800,108700,102700,171879,17916726700,00,0.00,N,5,-6000, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 8d1f0c4fd9ac..d8312ea80759 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 +20241129,30750,31450,31450,30400,42357,1297973000,00,0.00,N,5,-450, 20241128,31200,30500,31500,30400,66872,2081285150,00,0.00,N,2,1050, 20241127,30150,31400,31600,30150,130135,3972962550,00,0.00,N,5,-1550, 20241126,31700,31450,31700,31100,49510,1553701600,00,0.00,N,2,300, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index de4dce2c19fb..09b1c8b65ef5 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 +20241129,3900,3985,3985,3900,326005,1280725440,00,0.00,N,5,-90, 20241128,3990,4230,4290,3990,2796282,11574274355,00,0.00,N,2,30, 20241127,3960,3895,4055,3855,1345811,5434213000,00,0.00,N,2,45, 20241126,3915,3890,3935,3865,233943,912006835,00,0.00,N,2,25, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index cf4f8135cafe..f0e00f4ae895 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 +20241129,8230,7690,8700,7630,4018889,33259812610,00,0.00,N,2,610, 20241128,7620,8010,8020,7590,472689,3660824430,00,0.00,N,5,-410, 20241127,8030,8060,8450,8000,583496,4791932880,00,0.00,N,5,-120, 20241126,8150,8190,8350,7810,689010,5501034490,00,0.00,N,5,-30, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 46133612b8b2..76442637253a 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 +20241129,1779,1811,1817,1775,1226787,2193113460,00,0.00,N,5,-31, 20241128,1810,1820,1831,1804,749345,1361523248,00,0.00,N,5,-10, 20241127,1820,1813,1850,1812,1448571,2653505254,00,0.00,N,2,7, 20241126,1813,1811,1824,1787,1065897,1927896243,00,0.00,N,2,2, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index bfb04fc36414..a269f5cbf77f 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 +20241129,54200,55100,55300,53800,24513532,1331023724400,00,0.00,N,5,-1300, 20241128,55500,56000,56400,55200,20001134,1114564616052,00,0.00,N,5,-800, 20241127,56300,57700,57800,56000,21808388,1236109255350,00,0.00,N,5,-2000, 20241126,58300,57900,58900,57500,23209404,1350434011510,00,0.00,N,2,400, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 0daaf29129ff..3bc49cb860ce 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 +20241129,13320,13430,13440,13310,349835,4667899030,00,0.00,N,5,-120, 20241128,13440,13450,13470,13210,528775,7077502870,00,0.00,N,2,50, 20241127,13390,13250,13450,13240,505675,6777961080,00,0.00,N,2,60, 20241126,13330,13260,13370,13210,300328,3984720390,00,0.00,N,5,-50, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 2204faf76613..dd19f29ac241 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 +20241129,6630,6720,6750,6560,39108,259027690,00,0.00,N,5,-90, 20241128,6720,6640,6730,6630,26248,175836330,00,0.00,N,2,70, 20241127,6650,6810,6870,6630,50957,341480030,00,0.00,N,5,-160, 20241126,6810,6890,6950,6800,60162,412867060,00,0.00,N,5,-10, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 251657fca312..50357d19b782 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 +20241129,4000,4090,4090,3975,17060,68283980,00,0.00,N,5,-40, 20241128,4040,4110,4115,4030,12152,49196205,00,0.00,N,5,-30, 20241127,4070,3985,4185,3980,30486,123369335,00,0.00,N,2,90, 20241126,3980,3970,3990,3930,14889,59079370,00,0.00,N,2,10, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 9092898d25c2..7b2d0e8f48f9 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 +20241129,8420,8420,8440,8380,6434,54153710,00,0.00,N,3,0, 20241128,8420,8350,8470,8350,6776,57120960,00,0.00,N,2,20, 20241127,8400,8410,8440,8380,2806,23621280,00,0.00,N,5,-10, 20241126,8410,8420,8470,8400,7425,62605410,00,0.00,N,5,-30, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 2f60f86dc6ae..2d110fa2fb0b 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 +20241129,37250,37100,37650,36500,50917,1896218250,00,0.00,N,2,150, 20241128,37100,35450,37500,35000,79878,2940533600,00,0.00,N,2,1900, 20241127,35200,34450,35300,34200,51823,1812217800,00,0.00,N,2,750, 20241126,34450,33800,34450,33550,13097,447208200,00,0.00,N,2,650, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index aeee937d96a9..5401959dc334 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 +20241129,1947,1939,2000,1909,756154,1478543470,00,0.00,N,2,8, 20241128,1939,1856,1952,1855,706785,1359838322,00,0.00,N,2,51, 20241127,1888,1835,1977,1811,1521046,2894809054,00,0.00,N,2,54, 20241126,1834,1709,1842,1698,2351440,4184326896,00,0.00,N,2,124, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 30997425e10a..5982080a679c 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 +20241129,4160,4210,4240,4095,161164,669236025,00,0.00,N,5,-65, 20241128,4225,4195,4245,4140,63427,266421565,00,0.00,N,2,40, 20241127,4185,4230,4250,4140,121646,509876700,00,0.00,N,5,-45, 20241126,4230,4175,4265,4145,228417,958747455,00,0.00,N,2,55, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 94682b016ec7..da7edbd73231 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 +20241129,8490,8480,8610,8450,2866,24285630,00,0.00,N,5,-70, 20241128,8560,8530,8560,8480,2357,20080480,00,0.00,N,2,10, 20241127,8550,8620,8620,8530,2937,25179090,00,0.00,N,5,-70, 20241126,8620,8780,8780,8530,4347,37324250,00,0.00,N,5,-120, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 94a9e04ac74c..37bc87553bac 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 +20241129,36950,38700,38800,36850,47961,1791258700,00,0.00,N,5,-2450, 20241128,39400,39500,39650,38100,24056,941994550,00,0.00,N,2,300, 20241127,39100,39950,40450,38900,44300,1745004350,00,0.00,N,5,-1100, 20241126,40200,42000,42200,40000,37723,1538952800,00,0.00,N,5,-1750, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 50ea51b4c82b..c19d58ed251a 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 +20241129,36800,37800,38050,36550,41443,1549251350,00,0.00,N,5,-1250, 20241128,38050,37750,38950,37750,41738,1606986150,00,0.00,N,5,-50, 20241127,38100,37450,38850,37450,69763,2670809850,00,0.00,N,2,350, 20241126,37750,37000,38100,37000,36279,1368297350,00,0.00,N,2,650, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 31bc5104b9bf..d8e8c76f6aee 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 +20241129,4535,4490,4565,4485,6014,27081950,00,0.00,N,5,-5, 20241128,4540,4480,4590,4460,7469,33647585,00,0.00,N,2,75, 20241127,4465,4495,4540,4450,8186,36708235,00,0.00,N,5,-5, 20241126,4470,4495,4495,4440,11984,53531460,00,0.00,N,5,-25, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 984b3648e673..b114d33f180a 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 +20241129,700,712,712,686,28450,19703474,00,0.00,N,3,0, 20241128,700,740,740,699,100758,71646998,00,0.00,N,2,2, 20241127,698,705,710,692,72950,50832804,00,0.00,N,5,-7, 20241126,705,714,714,701,20108,14174626,00,0.00,N,5,-1, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 5a7350225794..3d0d499e922d 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 +20241129,7930,8100,8110,7910,62015,493557430,00,0.00,N,5,-160, 20241128,8090,8180,8180,8040,50887,411126280,00,0.00,N,5,-70, 20241127,8160,8090,8230,8090,69115,564758690,00,0.00,N,2,40, 20241126,8120,8080,8150,8050,50689,410562850,00,0.00,N,5,-60, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index c36a0b4a472a..2273ab76dacc 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 +20241129,88400,91800,91800,87400,165784,14733730200,00,0.00,N,5,-3000, 20241128,91400,91900,91900,89800,134975,12241574300,00,0.00,N,2,100, 20241127,91300,90700,92900,90300,141990,13033938100,00,0.00,N,5,-300, 20241126,91600,93000,93500,90600,156514,14308818800,00,0.00,N,5,-1300, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 1a745391ca12..6ba423aaa36b 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 +20241129,151000,149000,151900,146700,64194,9637285500,00,0.00,N,2,1200, 20241128,149800,143000,151000,142800,74505,11058971300,00,0.00,N,2,7600, 20241127,142200,139900,142300,139000,38438,5416845400,00,0.00,N,2,900, 20241126,141300,138700,145500,138700,100256,14254940900,00,0.00,N,2,5300, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index e2652f3996b0..9231657be357 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 +20241129,2545,2650,2655,2525,1308827,3353110015,00,0.00,N,5,-115, 20241128,2660,2680,2705,2655,545013,1454157990,00,0.00,N,5,-20, 20241127,2680,2720,2725,2670,610428,1645101725,00,0.00,N,5,-25, 20241126,2705,2765,2785,2690,935321,2554022395,00,0.00,N,5,-60, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 892b10edfedd..154bf75655bc 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 +20241129,19480,19800,19800,19100,321260,6208225390,00,0.00,N,5,-120, 20241128,19600,19480,19880,19180,310518,6097152010,00,0.00,N,2,200, 20241127,19400,19750,19750,19250,338237,6576243920,00,0.00,N,5,-380, 20241126,19780,19050,19780,18980,746556,14590852270,00,0.00,N,2,610, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index b146a944a6ab..5af34442442d 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 +20241129,5820,6080,6090,5820,15333,91075010,00,0.00,N,5,-260, 20241128,6080,6080,6150,5950,10062,60563540,00,0.00,N,3,0, 20241127,6080,6170,6170,6040,15262,93005500,00,0.00,N,5,-90, 20241126,6170,6150,6220,6000,18026,110027900,00,0.00,N,2,20, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 858dde65b043..434502691666 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 -20241128,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241129,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241128,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241127,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241126,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241125,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 9d52b33d9028..f7834856405f 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 +20241129,14030,14250,14250,13960,11350,159236020,00,0.00,N,5,-130, 20241128,14160,14210,14440,14100,14073,201331640,00,0.00,N,5,-60, 20241127,14220,13860,14480,13860,38472,548612900,00,0.00,N,2,220, 20241126,14000,13910,14030,13800,5082,70739570,00,0.00,N,2,150, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 3d242e298072..430f96c4dcf0 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 +20241129,254500,269500,270000,254500,528933,136777440500,00,0.00,N,5,-17500, 20241128,272000,266000,272000,264500,276948,74341719500,00,0.00,N,2,4000, 20241127,268000,278500,280000,266500,307222,83468123000,00,0.00,N,5,-10500, 20241126,278500,279000,284000,274000,329790,91833865500,00,0.00,N,2,1000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 8aaef487ca25..db7fa2f61113 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 +20241129,1230,1295,1304,1205,837412,1034508965,00,0.00,N,5,-65, 20241128,1295,1286,1340,1245,560534,730641854,00,0.00,N,2,9, 20241127,1286,1376,1400,1280,803501,1054853499,00,0.00,N,5,-83, 20241126,1369,1352,1383,1342,416151,565503371,00,0.00,N,2,9, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 2f253197330a..373306fea959 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 +20241129,2775,2735,2785,2735,92,253930,00,0.00,N,2,20, 20241128,2755,2760,2800,2725,8109,22310465,00,0.00,N,5,-5, 20241127,2760,2860,2860,2735,2747,7641410,00,0.00,N,5,-100, 20241126,2860,2800,2870,2725,11245,31076535,00,0.00,N,2,40, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 1133f2c0e767..f5a9526403f4 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 +20241129,4950,5070,5110,4945,72862,364190510,00,0.00,N,5,-140, 20241128,5090,5050,5110,5050,48402,246323440,00,0.00,N,3,0, 20241127,5090,5090,5140,5020,52086,264158410,00,0.00,N,2,10, 20241126,5080,5080,5120,5010,67367,339991210,00,0.00,N,5,-20, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index f57cfc258108..c7eb5220a7fc 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 +20241129,80500,86900,86900,79600,47054,3812634200,00,0.00,N,5,-5600, 20241128,86100,84500,86900,84400,13859,1190657800,00,0.00,N,2,1600, 20241127,84500,86900,89500,83700,25812,2199645000,00,0.00,N,5,-2700, 20241126,87200,87900,87900,86100,10475,914483700,00,0.00,N,5,-1300, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 01cf1c16b6f4..9691ecd6b8f6 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 +20241129,8880,9130,9230,8840,51415,458585210,00,0.00,N,5,-300, 20241128,9180,9210,9250,9130,25874,237233230,00,0.00,N,2,10, 20241127,9170,9410,9450,9150,42156,389286920,00,0.00,N,5,-280, 20241126,9450,9350,9560,9350,26631,251526190,00,0.00,N,2,20, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 00ae9400e28c..33636eae8ccc 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 +20241129,5910,6090,6090,5800,158817,937418390,00,0.00,N,5,-150, 20241128,6060,6040,6170,5940,187756,1128934580,00,0.00,N,2,60, 20241127,6000,6040,6040,5930,50460,302220590,00,0.00,N,3,0, 20241126,6000,5960,6020,5920,32035,191357190,00,0.00,N,2,20, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index a14a8ea00aee..6f731510e875 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 +20241129,1205,1231,1239,1200,262267,316548807,00,0.00,N,5,-29, 20241128,1234,1243,1246,1219,154717,189842769,00,0.00,N,2,5, 20241127,1229,1257,1261,1228,316378,392136753,00,0.00,N,5,-28, 20241126,1257,1280,1320,1206,602344,761139501,00,0.00,N,5,-11, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index f0d2e8369224..18f86487cae1 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 +20241129,8560,8550,8600,8460,393622,3368270910,00,0.00,N,2,20, 20241128,8540,8560,8650,8420,342106,2930141310,00,0.00,N,5,-20, 20241127,8560,8420,8640,8400,362455,3101438220,00,0.00,N,2,120, 20241126,8440,8400,8480,8300,356460,2983287150,00,0.00,N,5,-40, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 5e98208884a9..7a679917cbd9 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 +20241129,11000,11260,11400,11000,2964,33332710,00,0.00,N,5,-160, 20241128,11160,11390,11580,11160,6354,72162140,00,0.00,N,5,-110, 20241127,11270,11190,11500,11190,5353,60977510,00,0.00,N,2,80, 20241126,11190,11200,11340,11190,4375,49198350,00,0.00,N,5,-80, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index eb6dd692a4e4..f591b1634c31 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 +20241129,6750,6920,6940,6660,163424,1104682310,00,0.00,N,5,-160, 20241128,6910,7120,7210,6910,263483,1857713300,00,0.00,N,5,-90, 20241127,7000,7190,7230,7000,226677,1611455520,00,0.00,N,5,-190, 20241126,7190,7330,7330,7110,231105,1666084660,00,0.00,N,5,-150, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 4e46e625676e..56083bc7c1ee 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 +20241129,10880,11000,11000,10810,17114,185678270,00,0.00,N,5,-120, 20241128,11000,10940,11040,10850,20403,223014170,00,0.00,N,2,100, 20241127,10900,11030,11030,10840,17153,186820320,00,0.00,N,5,-50, 20241126,10950,10980,10980,10830,15556,169475150,00,0.00,N,3,0, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 6b72648f8c04..8bb3e58f2a63 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 +20241129,2890,2930,2945,2865,392949,1134655755,00,0.00,N,5,-45, 20241128,2935,2930,2970,2925,220117,647812085,00,0.00,N,5,-15, 20241127,2950,2990,2990,2945,293965,868537940,00,0.00,N,5,-30, 20241126,2980,3015,3025,2965,349025,1041677790,00,0.00,N,5,-35, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 1cbdbf0b414c..f2bae7da6857 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 +20241129,2365,2430,2430,2365,10221,24429605,00,0.00,N,5,-70, 20241128,2435,2440,2465,2415,8629,21017400,00,0.00,N,2,5, 20241127,2430,2405,2520,2400,23129,56656140,00,0.00,N,2,40, 20241126,2390,2320,2400,2320,15956,37650515,00,0.00,N,2,30, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index c3c4434d8106..8751d316317c 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 +20241129,16120,16120,16320,15850,1472,23729630,00,0.00,N,3,0, 20241128,16120,16060,16340,15920,3787,61045730,00,0.00,N,2,60, 20241127,16060,16310,16590,16010,1638,26791570,00,0.00,N,5,-410, 20241126,16470,16120,16470,15940,1511,24297050,00,0.00,N,2,370, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 62d96443afc3..50a8b78675b9 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,23150,23150,23150,23150,0,0,00,0.00,Y,3,0, +20241129,23150,23150,23150,23150,0,0,00,0.00,Y,3,0, +20241128,23150,23150,23150,23150,0,0,00,0.00,Y,0,0, 20241127,23150,23000,23450,22850,623295,14447054950,00,0.00,Y,2,50, 20241126,23100,22700,23500,22700,397358,9237168750,00,0.00,Y,2,200, 20241125,22900,22750,23000,22600,273836,6255058400,00,0.00,N,2,300, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 8c391a59fe98..017288a72119 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 +20241129,1696,1722,1820,1688,11805948,20703795511,00,0.00,N,5,-52, 20241128,1748,1856,1865,1743,12314711,22160109454,00,0.00,N,5,-152, 20241127,1900,2045,2105,1877,64332192,126227682137,00,0.00,N,2,247, 20241126,1653,1714,1714,1610,7861938,13058994484,00,0.00,N,5,-51, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index f98c38a528e3..c761689a7bbb 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 +20241129,1021,1037,1037,1011,87940,89517695,00,0.00,N,5,-16, 20241128,1037,1024,1037,1011,69964,71960846,00,0.00,N,2,27, 20241127,1010,1061,1061,1001,124162,125156647,00,0.00,N,5,-2, 20241126,1012,1026,1057,1012,143288,146415759,00,0.00,N,5,-3, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 2cffb05419aa..84cf4337644e 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 +20241129,36000,37150,37150,35700,24990,901771600,00,0.00,N,5,-1200, 20241128,37200,36850,37550,36850,15297,570058400,00,0.00,N,2,250, 20241127,36950,37400,37400,36850,13986,517628250,00,0.00,N,5,-450, 20241126,37400,37100,37400,36750,18384,682078900,00,0.00,N,2,50, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 92a643ae38a7..31393d55bc82 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 +20241129,1880,1887,1893,1867,84550,158691509,00,0.00,N,5,-6, 20241128,1886,1939,1939,1886,259810,493467098,00,0.00,N,5,-51, 20241127,1937,1936,1964,1932,127302,248251625,00,0.00,N,2,3, 20241126,1934,1916,1939,1903,106673,205021752,00,0.00,N,2,20, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index ffcafb9cf3b3..ec1a78b67ae8 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 +20241129,1408,1423,1423,1400,3836,5380150,00,0.00,N,5,-15, 20241128,1423,1424,1426,1413,3499,4966879,00,0.00,N,5,-1, 20241127,1424,1424,1427,1411,7994,11399807,00,0.00,N,5,-3, 20241126,1427,1408,1438,1401,28302,40012532,00,0.00,N,2,7, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 52e430fb4d82..b66016c91438 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 +20241129,413000,408000,413000,401500,3011,1229878000,00,0.00,N,2,6000, 20241128,407000,407000,407000,403000,1667,675427000,00,0.00,N,2,1500, 20241127,405500,403000,406000,400500,1261,509231500,00,0.00,N,5,-1000, 20241126,406500,395000,406500,395000,2803,1122637000,00,0.00,N,2,9000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index f4fcea200dbb..bebe41c24bcc 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 +20241129,8830,8890,8890,8790,10119,89159610,00,0.00,N,5,-30, 20241128,8860,8810,8900,8810,16275,144093570,00,0.00,N,2,10, 20241127,8850,8840,8920,8750,21823,193153800,00,0.00,N,2,110, 20241126,8740,8750,8840,8710,32891,288169370,00,0.00,N,3,0, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 7e11770d4b58..6941e1d89d1c 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 +20241129,18480,19150,19170,18390,101505,1891244050,00,0.00,N,5,-650, 20241128,19130,18830,19150,18730,153450,2921709830,00,0.00,N,2,360, 20241127,18770,18230,18800,18200,117529,2186107090,00,0.00,N,2,470, 20241126,18300,18200,18460,18050,103866,1897314320,00,0.00,N,2,180, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 8af10c00d109..fead541a44b9 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 +20241129,5700,5880,5910,5600,125096,719801990,00,0.00,N,5,-180, 20241128,5880,5800,5950,5770,74039,435820850,00,0.00,N,2,30, 20241127,5850,5960,5960,5840,79292,467506130,00,0.00,N,5,-60, 20241126,5910,5830,5920,5820,71661,420391150,00,0.00,N,2,40, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index ab7a78a6d77b..041a95d2803d 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 +20241129,22900,22100,23000,21400,1091785,24340503900,00,0.00,N,2,650, 20241128,22250,21500,22900,20850,1698822,37203071800,00,0.00,N,2,450, 20241127,21800,22350,23600,21700,1502310,33832655200,00,0.00,N,5,-1300, 20241126,23100,24250,24350,21450,2882395,65256374000,00,0.00,N,5,-1500, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index e8629ca70003..fc77e0799f4d 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 +20241129,901,910,957,899,8187575,7560528664,00,0.00,N,5,-22, 20241128,923,1066,1088,887,26935886,25817759127,00,0.00,N,5,-199, 20241127,1122,1229,1229,1116,3203289,3732586281,00,0.00,N,5,-82, 20241126,1204,1177,1210,1160,2415105,2859003801,00,0.00,N,2,30, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 9f8d02ff9293..0dba6dcab45b 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 +20241129,2180,2185,2260,2150,6488,14072475,00,0.00,N,2,5, 20241128,2175,2235,2235,2155,3725,8082360,00,0.00,N,2,10, 20241127,2165,2180,2390,2150,22967,51621675,00,0.00,N,5,-15, 20241126,2180,2065,2185,2015,23369,49380710,00,0.00,N,2,165, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index fda5c00da4bf..fe0001d4725b 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 +20241129,41150,41900,41950,41150,2380,98665600,00,0.00,N,5,-800, 20241128,41950,41800,42000,41650,1302,54473950,00,0.00,N,2,100, 20241127,41850,42000,42100,41550,1498,62718850,00,0.00,N,5,-100, 20241126,41950,41950,42200,41700,2033,85187700,00,0.00,N,3,0, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index ad8bb5227e68..507c377a9794 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 +20241129,11090,11260,11300,11010,22748,252413350,00,0.00,N,5,-210, 20241128,11300,11150,11340,11150,22825,257433080,00,0.00,N,2,80, 20241127,11220,11170,11300,11170,22310,250721920,00,0.00,N,2,50, 20241126,11170,11100,11270,11090,15661,174781650,00,0.00,N,2,40, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index eaae76a9e469..6348c62c7e69 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 +20241129,6250,6270,6270,6200,3762,23455870,00,0.00,N,5,-20, 20241128,6270,6270,6270,6230,2036,12745380,00,0.00,N,2,20, 20241127,6250,6240,6280,6190,4210,26269180,00,0.00,N,2,40, 20241126,6210,6180,6230,6180,814,5057740,00,0.00,N,2,30, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 2ebd2901f438..4163e394b097 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 -20241128,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241129,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241128,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241127,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241126,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241125,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 1c90420de23b..b55614095af8 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 +20241129,22300,22500,22800,21250,1339915,29565014000,00,0.00,N,2,200, 20241128,22100,21600,22300,21350,875299,19124603550,00,0.00,N,2,500, 20241127,21600,22650,22850,21300,1431084,30963859300,00,0.00,N,5,-1000, 20241126,22600,23350,23350,22450,935889,21299605200,00,0.00,N,5,-800, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index f6e5bfb7d657..466063edb1f6 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 +20241129,4395,4575,4585,4390,8466,37736030,00,0.00,N,5,-250, 20241128,4645,4340,4945,4310,93206,435194285,00,0.00,N,2,305, 20241127,4340,4455,4525,4310,3564,15696780,00,0.00,N,5,-145, 20241126,4485,4280,4570,4245,7894,34130310,00,0.00,N,2,210, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 3faaddee3f92..03e4d76f2d40 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 +20241129,29400,30000,30000,29200,13843,408176050,00,0.00,N,5,-600, 20241128,30000,30050,30500,29900,5455,164547850,00,0.00,N,5,-50, 20241127,30050,30150,30200,29800,2693,80905100,00,0.00,N,5,-100, 20241126,30150,29900,30350,29100,6354,190887100,00,0.00,N,3,0, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 2e37c8bb8516..59b8efc113f8 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 +20241129,12770,13000,13000,12770,2370,30460260,00,0.00,N,5,-230, 20241128,13000,12930,13080,12810,1963,25481170,00,0.00,N,2,60, 20241127,12940,12860,13070,12830,3396,43886460,00,0.00,N,2,70, 20241126,12870,12740,13010,12700,5698,73315220,00,0.00,N,2,130, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 4d6fb8f78a4b..65c0f0138152 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 +20241129,782,779,788,761,457113,351761555,00,0.00,N,2,3, 20241128,779,805,805,779,494461,388296088,00,0.00,N,5,-10, 20241127,789,811,811,788,537067,427220903,00,0.00,N,5,-16, 20241126,805,804,813,790,531499,425093224,00,0.00,N,2,1, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index c69fb9c5cc30..0b89d058ee11 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 +20241129,10020,10090,10090,9910,2139,21301190,00,0.00,N,5,-30, 20241128,10050,10000,10080,9970,1752,17575130,00,0.00,N,2,80, 20241127,9970,10100,10100,9940,1660,16611110,00,0.00,N,5,-20, 20241126,9990,10010,10110,9900,2673,26636400,00,0.00,N,5,-20, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index e527404ba830..5a86b0a1037f 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 +20241129,7990,8130,8180,7860,76921,609308980,00,0.00,N,5,-140, 20241128,8130,8080,8240,8050,41721,337679430,00,0.00,N,3,0, 20241127,8130,8350,8350,8070,51418,420497680,00,0.00,N,5,-260, 20241126,8390,8340,8390,8210,33729,280368120,00,0.00,N,2,50, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index e6ddb5d698d2..296f76333d86 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 +20241129,4040,4270,4270,4030,97251,396581860,00,0.00,N,5,-160, 20241128,4200,4380,4380,4140,78489,328617105,00,0.00,N,5,-40, 20241127,4240,4290,4310,4240,44564,189996165,00,0.00,N,5,-80, 20241126,4320,4370,4410,4305,35601,154361625,00,0.00,N,5,-50, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 3fc01fd31522..ce25619ea1f7 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 +20241129,6700,6840,6840,6630,43991,293948470,00,0.00,N,5,-100, 20241128,6800,6830,6930,6780,53694,368091790,00,0.00,N,2,40, 20241127,6760,6940,6990,6700,61099,415602270,00,0.00,N,5,-160, 20241126,6920,6810,6920,6810,51396,353129650,00,0.00,N,2,70, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 91d015cd1606..c2445aba9220 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 +20241129,1340,1399,1417,1331,414072,564333598,00,0.00,N,5,-25, 20241128,1365,1365,1370,1347,254258,347288194,00,0.00,N,2,2, 20241127,1363,1351,1371,1346,141202,191611615,00,0.00,N,2,11, 20241126,1352,1337,1360,1332,95163,127816816,00,0.00,N,2,15, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 05828cfa8cc5..f5e50f9f39fc 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 +20241129,983,1010,1010,980,359923,355580197,00,0.00,N,5,-23, 20241128,1006,1004,1021,997,316708,320011685,00,0.00,N,2,11, 20241127,995,1005,1007,990,132668,132628405,00,0.00,N,5,-6, 20241126,1001,1003,1009,996,142253,142107909,00,0.00,N,5,-1, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 9f35fc3bf43a..9873b4193fd9 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 +20241129,6700,6760,6780,6640,46337,309831450,00,0.00,N,5,-80, 20241128,6780,6720,6780,6720,42026,284078920,00,0.00,N,2,60, 20241127,6720,6730,6740,6710,36730,246996130,00,0.00,N,2,10, 20241126,6710,6630,6720,6600,68154,455462820,00,0.00,N,2,80, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index bed0fc4fbbdc..60795d27fcf9 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 -20241128,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241129,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241128,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241127,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241126,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241125,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index b4f09faf222b..939151f1c1da 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 +20241129,5040,4940,5110,4910,25470,128063555,00,0.00,N,2,110, 20241128,4930,4900,4940,4880,14249,69855780,00,0.00,N,2,30, 20241127,4900,4910,4980,4880,8334,40898585,00,0.00,N,5,-35, 20241126,4935,4855,4955,4855,4688,22954165,00,0.00,N,2,80, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 882f3711efed..3c34636e94b6 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 +20241129,3655,3775,3775,3645,103844,382023445,00,0.00,N,5,-120, 20241128,3775,3815,3850,3745,43969,165972970,00,0.00,N,5,-75, 20241127,3850,3875,3910,3835,69436,267049295,00,0.00,N,5,-20, 20241126,3870,3930,4230,3825,249106,979935510,00,0.00,N,5,-60, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 34e08d92b9b2..b2f2aa8fc1e0 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 +20241129,499,503,508,485,24998,12341723,00,0.00,N,5,-9, 20241128,508,505,534,498,36316,18363569,00,0.00,N,5,-2, 20241127,510,509,514,486,16017,8034687,00,0.00,N,5,-4, 20241126,514,509,515,489,68164,34246446,00,0.00,N,2,5, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 70b435cae2fa..0b02ad154ce1 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 +20241129,1332,1358,1368,1329,444225,593841429,00,0.00,N,5,-26, 20241128,1358,1373,1400,1358,254102,347510062,00,0.00,N,5,-15, 20241127,1373,1400,1403,1369,547430,756859738,00,0.00,N,5,-29, 20241126,1402,1389,1448,1380,788236,1107811267,00,0.00,N,2,13, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index bb431fcef2ba..2b35754a3fe7 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 +20241129,4870,4815,4875,4780,7601,36491265,00,0.00,N,2,55, 20241128,4815,4800,4830,4800,6578,31638470,00,0.00,N,5,-15, 20241127,4830,4920,5000,4800,31923,155883750,00,0.00,N,5,-90, 20241126,4920,4915,5040,4915,18333,91422375,00,0.00,N,5,-25, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 231bd97f0a98..4c5675550122 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 +20241129,2545,2510,2575,2495,120333,305415770,00,0.00,N,2,50, 20241128,2495,2575,2575,2480,31380,78824935,00,0.00,N,5,-80, 20241127,2575,2545,2585,2520,80247,205194130,00,0.00,N,2,5, 20241126,2570,2570,2575,2495,116001,295219445,00,0.00,N,2,10, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 20bdf9cfffd4..11c80745d75f 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 +20241129,4065,4060,4070,4015,4052,16400610,00,0.00,N,2,5, 20241128,4060,3980,4060,3960,2940,11724705,00,0.00,N,2,80, 20241127,3980,3940,4000,3935,3249,12875690,00,0.00,N,2,40, 20241126,3940,3880,3940,3875,1992,7778450,00,0.00,N,2,75, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 8a3c1712ef86..c2115e819748 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 +20241129,13470,13860,13860,13240,19467,260714950,00,0.00,N,5,-410, 20241128,13880,13780,13880,13610,4972,68268400,00,0.00,N,2,60, 20241127,13820,13790,13820,13600,10329,141316780,00,0.00,N,2,100, 20241126,13720,13620,13750,13470,8027,109078780,00,0.00,N,2,100, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 8153103f780d..ab0ef0a94dc9 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 +20241129,11790,12230,12270,11620,5097,60921670,00,0.00,N,5,-480, 20241128,12270,12340,12520,12270,1749,21706830,00,0.00,N,5,-250, 20241127,12520,12880,12990,12520,3078,39289350,00,0.00,N,5,-260, 20241126,12780,12380,12870,12310,2356,29783920,00,0.00,N,2,610, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index bb59b48c9372..81c99da63cec 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 +20241129,396,375,437,369,620512,249264812,00,0.00,N,2,21, 20241128,375,380,387,370,138543,51766473,00,0.00,N,5,-5, 20241127,380,377,400,377,186000,72998449,00,0.00,N,3,0, 20241126,380,383,393,378,55450,21109530,00,0.00,N,2,2, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 1378596ffe55..649a79c00d52 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 +20241129,1174,1179,1185,1157,198018,231776308,00,0.00,N,5,-17, 20241128,1191,1193,1195,1174,88428,104773404,00,0.00,N,5,-1, 20241127,1192,1206,1207,1175,92810,109894205,00,0.00,N,5,-14, 20241126,1206,1184,1206,1177,103149,123043520,00,0.00,N,2,22, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 5cc6a53f6817..b7a9c1db7638 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 +20241129,23650,24300,24300,23250,113133,2663475050,00,0.00,N,5,-650, 20241128,24300,23750,24500,23550,33769,816096000,00,0.00,N,2,950, 20241127,23350,23650,23800,23200,196130,4571810900,00,0.00,N,5,-300, 20241126,23650,24400,24550,23600,31044,744595750,00,0.00,N,5,-750, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 48dfa5a2b2e7..6f6a8666b529 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 +20241129,39600,40400,40400,39050,99580,3926654800,00,0.00,N,5,-650, 20241128,40250,40200,40400,39800,67326,2704615950,00,0.00,N,2,250, 20241127,40000,40000,40200,39500,80811,3226990600,00,0.00,N,2,150, 20241126,39850,39400,39850,39150,56765,2253417750,00,0.00,N,2,50, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 60f7bd295071..6aa81faa0f78 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 +20241129,11210,11190,11640,10840,1223078,13721349520,00,0.00,N,5,-490, 20241128,11700,12220,12220,11600,560583,6625851260,00,0.00,N,5,-340, 20241127,12040,11990,12140,11840,549636,6624589750,00,0.00,N,2,280, 20241126,11760,11870,11870,11570,769212,9027713150,00,0.00,N,2,190, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 99eab2bc6ab6..cc6457447525 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 +20241129,52300,52800,52800,51900,689,35932500,00,0.00,N,5,-500, 20241128,52800,53100,53100,52400,134,7074600,00,0.00,N,2,100, 20241127,52700,52400,53400,52400,429,22562100,00,0.00,N,2,100, 20241126,52600,52700,52700,52300,676,35530500,00,0.00,N,5,-100, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index ca1bc6ae985a..ca3702690aaf 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 +20241129,32900,34500,34850,32300,606163,20288136100,00,0.00,N,5,-2800, 20241128,35700,33200,36800,33200,1155511,40983395200,00,0.00,N,2,2150, 20241127,33550,34400,34400,33350,207534,7019490550,00,0.00,N,3,0, 20241126,33550,33850,33850,33050,1088514,37875573650,00,0.00,N,5,-350, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 0ffe97621d53..05782579c2c0 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 +20241129,758,779,782,751,651865,496418337,00,0.00,N,5,-22, 20241128,780,798,806,774,1132444,890079692,00,0.00,N,5,-7, 20241127,787,810,812,783,1455701,1155848387,00,0.00,N,5,-15, 20241126,802,790,802,778,1254855,992813417,00,0.00,N,2,12, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 1b1744717ea9..fab15a38289d 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 +20241129,4095,4250,4265,4050,74289,308982965,00,0.00,N,5,-170, 20241128,4265,4225,4320,4200,83921,358940310,00,0.00,N,2,40, 20241127,4225,4280,4345,4205,72047,306191895,00,0.00,N,5,-40, 20241126,4265,4230,4265,4150,66506,281074170,00,0.00,N,2,45, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 06c6f9a34dfc..d36d0cf06185 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 +20241129,20600,21000,21000,20350,14277,293820400,00,0.00,N,5,-200, 20241128,20800,20900,21200,20600,11913,247560400,00,0.00,N,3,0, 20241127,20800,20850,20900,20600,11733,242931250,00,0.00,N,5,-100, 20241126,20900,21250,21300,20450,30576,634983050,00,0.00,N,5,-600, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 1626557c4e55..dd307a50c9c7 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 +20241129,108000,112100,112100,106300,561137,60673164700,00,0.00,N,5,-4000, 20241128,112000,111700,112600,110500,176515,19745415000,00,0.00,N,2,200, 20241127,111800,114100,114200,111700,314975,35506695040,00,0.00,N,5,-3100, 20241126,114900,113300,115000,112000,454526,51780614200,00,0.00,N,2,1600, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 44055d53628f..374a1af967a7 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 +20241129,3700,3765,3870,3700,35098,131037245,00,0.00,N,5,-60, 20241128,3760,3850,3935,3760,34352,131079215,00,0.00,N,5,-110, 20241127,3870,4000,4000,3850,17192,66879745,00,0.00,N,5,-20, 20241126,3890,3950,4000,3885,31531,123479765,00,0.00,N,5,-75, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 997dabdbc191..0f84fc21ec0e 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 +20241129,2125,2170,2175,2125,101989,218270635,00,0.00,N,5,-65, 20241128,2190,2200,2240,2185,33252,73291500,00,0.00,N,5,-10, 20241127,2200,2185,2220,2170,75563,165901395,00,0.00,N,2,15, 20241126,2185,2180,2185,2140,36245,78615970,00,0.00,N,2,5, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 56eab0abfcff..aef9a1c77b7e 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 +20241129,1469,1497,1523,1455,227957,335057381,00,0.00,N,5,-37, 20241128,1506,1496,1538,1485,169628,256272845,00,0.00,N,2,6, 20241127,1500,1507,1507,1469,215508,321472241,00,0.00,N,2,6, 20241126,1494,1481,1523,1480,229697,343171644,00,0.00,N,3,0, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 33484bed2390..25eab9f1174c 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 +20241129,2000,2010,2020,1996,102578,205533528,00,0.00,N,5,-15, 20241128,2015,2015,2030,2005,87584,176323355,00,0.00,N,3,0, 20241127,2015,2030,2045,2015,68423,138884980,00,0.00,N,5,-10, 20241126,2025,2035,2040,2000,205971,415352745,00,0.00,N,5,-5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 333431e14dad..e6818a913022 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 +20241129,53900,55000,55000,53200,26312,1410595700,00,0.00,N,5,-1100, 20241128,55000,53400,55000,53100,43580,2362957800,00,0.00,N,2,1700, 20241127,53300,52300,53700,52300,21872,1161938800,00,0.00,N,2,700, 20241126,52600,51600,53000,51600,18329,964119000,00,0.00,N,2,600, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 38dac477f54e..c6ebda9e8c6c 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 +20241129,1218,1242,1245,1218,1302477,1596641205,00,0.00,N,5,-24, 20241128,1242,1274,1295,1239,2439420,3085516480,00,0.00,N,5,-62, 20241127,1304,1317,1440,1265,20773292,28386194057,00,0.00,N,2,107, 20241126,1197,1192,1201,1180,164635,195989156,00,0.00,N,2,6, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 5f6cd8ab9168..1c4b1637e495 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 +20241129,5590,5680,5680,5550,66248,370410090,00,0.00,N,5,-90, 20241128,5680,5610,5690,5600,75722,428254300,00,0.00,N,2,70, 20241127,5610,5580,5630,5570,65060,364533210,00,0.00,N,2,30, 20241126,5580,5560,5630,5550,69419,387628400,00,0.00,N,2,30, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 3e97b78444f4..5146ce4947cc 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 +20241129,17310,17560,17780,17130,13804,237949430,00,0.00,N,5,-240, 20241128,17550,17450,17710,17450,9225,162408010,00,0.00,N,5,-50, 20241127,17600,17460,17690,17330,13776,241010210,00,0.00,N,2,140, 20241126,17460,17610,18000,17160,25228,438005980,00,0.00,N,5,-150, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 99e1e0d9dcd5..eb0c2b25ef38 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 +20241129,334,337,338,332,106612,35653842,00,0.00,N,5,-3, 20241128,337,335,337,320,342914,112932350,00,0.00,N,2,2, 20241127,335,347,348,334,364870,124122418,00,0.00,N,5,-12, 20241126,347,350,350,342,154422,53122326,00,0.00,N,5,-2, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 5246aae38528..38eb1d3e550f 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 +20241129,1063,1073,1073,1050,39501,41726922,00,0.00,N,5,-9, 20241128,1072,1074,1076,1061,39068,41646096,00,0.00,N,5,-2, 20241127,1074,1084,1112,1073,25243,27288658,00,0.00,N,5,-4, 20241126,1078,1090,1090,1077,40092,43326570,00,0.00,N,5,-12, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 0415140bf47f..85f155b49a29 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 +20241129,2645,2745,2745,2645,89472,239767920,00,0.00,N,5,-65, 20241128,2710,2725,2785,2690,64611,175538345,00,0.00,N,5,-15, 20241127,2725,2775,2815,2725,79911,219779045,00,0.00,N,5,-50, 20241126,2775,2775,2800,2750,95448,264623805,00,0.00,N,5,-10, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index efa62ca3f55a..6c0a7435cb8f 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 +20241129,35900,37500,37600,35700,502200,18279881100,00,0.00,N,5,-1450, 20241128,37350,36350,38000,35900,1150338,42655184850,00,0.00,N,2,2200, 20241127,35150,34650,35550,34250,438954,15328866750,00,0.00,N,2,50, 20241126,35100,36500,36850,34750,562070,19983857950,00,0.00,N,5,-500, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index c9679803f0e3..695ed8bfbb46 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 +20241129,1012,989,1043,981,160861,164611185,00,0.00,N,2,23, 20241128,989,988,1044,981,92792,92843845,00,0.00,N,2,8, 20241127,981,1016,1052,980,76112,76603901,00,0.00,N,5,-21, 20241126,1002,968,1140,968,435678,454198083,00,0.00,N,2,34, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 587fa66261b8..32ab89d80702 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 +20241129,75400,79100,79100,74800,58735,4481009000,00,0.00,N,5,-3300, 20241128,78700,79000,80500,77500,43026,3399658400,00,0.00,N,2,600, 20241127,78100,77200,79200,75100,70146,5414624800,00,0.00,N,2,900, 20241126,77200,79600,79700,74800,102989,7860723100,00,0.00,N,5,-1600, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 27f96e901ea2..c9a4ab5d3a4f 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 +20241129,679,681,689,674,53699,36490441,00,0.00,N,5,-2, 20241128,681,688,688,679,38137,26016125,00,0.00,N,5,-7, 20241127,688,702,702,676,181090,124486691,00,0.00,N,5,-14, 20241126,702,700,705,692,94189,65716287,00,0.00,N,2,1, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 8d94cb709b78..11c700c90383 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 +20241129,28400,29950,30550,28150,104712,3040978100,00,0.00,N,5,-1200, 20241128,29600,29500,29950,29150,50275,1487352350,00,0.00,N,5,-300, 20241127,29900,31800,31900,29550,103749,3146226700,00,0.00,N,5,-1850, 20241126,31750,32550,32550,31300,68335,2172465000,00,0.00,N,5,-700, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index c0435c12f621..9dc8689cbe89 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 +20241129,13860,14510,14660,13810,106539,1488238380,00,0.00,N,5,-590, 20241128,14450,14440,14620,14310,58423,842584610,00,0.00,N,2,150, 20241127,14300,14600,14700,14290,105671,1524594210,00,0.00,N,5,-300, 20241126,14600,14680,14760,14470,123042,1794789530,00,0.00,N,5,-50, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index f82b05096290..325f4049d9ed 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 +20241129,204500,212000,212500,203000,220058,45283671500,00,0.00,N,5,-7000, 20241128,211500,211500,216500,208000,144939,30616622500,00,0.00,N,5,-1000, 20241127,212500,215000,219000,211000,211549,45372391000,00,0.00,N,5,-3500, 20241126,216000,216500,217500,211000,256834,55074655500,00,0.00,N,5,-500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index fead9f56637e..f418722ae1f1 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 +20241129,2595,2585,2635,2575,27151,70497275,00,0.00,N,2,5, 20241128,2590,2655,2665,2590,56467,148602110,00,0.00,N,5,-65, 20241127,2655,2630,2660,2570,54175,140925030,00,0.00,N,2,60, 20241126,2595,2625,2635,2580,47978,124859820,00,0.00,N,5,-30, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 4300d726d9f1..de9113a9214e 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 -20241128,238,238,238,238,0,0,00,0.00,Y,3,0, +20241129,238,238,238,238,0,0,00,0.00,Y,3,0, +20241128,238,238,238,238,0,0,00,0.00,Y,0,0, 20241127,238,238,238,238,0,0,00,0.00,Y,0,0, 20241126,238,238,238,238,0,0,00,0.00,Y,0,0, 20241125,238,238,238,238,0,0,00,0.00,Y,0,0, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index d72294950945..b79659450bcc 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 +20241129,8660,8720,8720,8620,19887,171917530,00,0.00,N,5,-60, 20241128,8720,8750,8750,8680,13432,117023690,00,0.00,N,2,10, 20241127,8710,8660,8740,8650,46701,404627840,00,0.00,N,2,10, 20241126,8700,8620,8730,8620,13207,114891350,00,0.00,N,2,20, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index be9711b98764..96aa195c9c96 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 +20241129,1037,1073,1073,1037,604847,632970847,00,0.00,N,5,-36, 20241128,1073,1083,1099,1071,649295,702397948,00,0.00,N,5,-12, 20241127,1085,1096,1100,1071,444979,480808284,00,0.00,N,5,-7, 20241126,1092,1115,1122,1090,930424,1024219277,00,0.00,N,5,-26, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 0c9f1d41b3ce..509760a4d38d 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 +20241129,26550,27250,27250,26450,2901,77356550,00,0.00,N,5,-600, 20241128,27150,27050,27200,26950,481,13003900,00,0.00,N,2,100, 20241127,27050,26950,27050,26800,2265,61067400,00,0.00,N,2,100, 20241126,26950,27550,27550,26600,4493,120840150,00,0.00,N,5,-600, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index b9a0966809ba..6bd7f9e96d62 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 +20241129,5560,5730,5730,5520,169709,946130220,00,0.00,N,5,-170, 20241128,5730,5830,6120,5730,539650,3185248000,00,0.00,N,5,-100, 20241127,5830,5800,5830,5640,282571,1624088640,00,0.00,N,2,10, 20241126,5820,5770,5820,5690,180409,1039581430,00,0.00,N,2,50, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 1ca48c2b7961..0e61aec6a514 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 +20241129,369,350,369,342,1053975,372440901,00,0.00,N,2,17, 20241128,352,367,389,352,1803429,660972460,00,0.00,N,5,-6, 20241127,358,400,400,358,3171012,1180447306,00,0.00,N,5,-39, 20241126,397,390,399,381,1668044,650990354,00,0.00,N,3,0, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index d87bda97714a..e3a4dd92e034 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 +20241129,16220,17210,17210,16220,1950844,32071646150,00,0.00,N,5,-870, 20241128,17090,16950,17430,16880,888783,15264024620,00,0.00,N,2,170, 20241127,16920,17480,17970,16910,1428156,24707784490,00,0.00,N,5,-750, 20241126,17670,17160,17700,16950,3068011,53302627150,00,0.00,N,2,850, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 53f380cd0881..c24e88d96a3c 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 +20241129,11580,12040,12050,11450,127186,1478290400,00,0.00,N,5,-430, 20241128,12010,11890,12060,11810,49137,588617590,00,0.00,N,2,120, 20241127,11890,12190,12190,11810,120856,1450378330,00,0.00,N,5,-300, 20241126,12190,11900,12260,11790,164287,1987112250,00,0.00,N,2,220, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 6a53b4b48a57..a994f4982d60 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 +20241129,86000,85700,86000,83500,8617,732499500,00,0.00,N,2,700, 20241128,85300,84600,85400,83600,7096,601425400,00,0.00,N,2,800, 20241127,84500,83700,84500,82100,7866,660260500,00,0.00,N,2,800, 20241126,83700,81000,83800,80500,12690,1041467800,00,0.00,N,2,1900, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index b4b5ca6cdade..3f8bfc09103b 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 +20241129,2120,2145,2185,2100,9578,20358230,00,0.00,N,5,-35, 20241128,2155,2180,2200,2125,8581,18734540,00,0.00,N,5,-25, 20241127,2180,2135,2245,2120,31459,67972330,00,0.00,N,2,45, 20241126,2135,2110,2160,2100,21099,44591165,00,0.00,N,3,0, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index ecc0628be5b4..215211361d0a 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 +20241129,59500,61900,61900,59200,32109,1920352300,00,0.00,N,5,-2400, 20241128,61900,62000,62300,61500,27816,1720640300,00,0.00,N,2,700, 20241127,61200,61800,62700,60200,30992,1906114300,00,0.00,N,5,-1000, 20241126,62200,60100,62500,59900,45438,2797388500,00,0.00,N,2,1500, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index bec3bffd4dcc..0e686ff24967 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 +20241129,3200,3290,3295,3135,83222,264519275,00,0.00,N,5,-85, 20241128,3285,3180,3320,3060,162998,524371635,00,0.00,N,2,105, 20241127,3180,3245,3305,3145,100456,321876400,00,0.00,N,5,-70, 20241126,3250,3205,3270,3150,124157,397450040,00,0.00,N,2,45, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 036cbd66b56b..052dbc319f6f 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 +20241129,144000,143500,144100,138300,200152,28397360700,00,0.00,N,2,300, 20241128,143700,148000,149000,142600,199706,28861130500,00,0.00,N,5,-3900, 20241127,147600,146600,150900,145200,268180,39710326400,00,0.00,N,2,2300, 20241126,145300,150100,150700,142600,381358,55960703300,00,0.00,N,5,-4800, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index cf48af0578a0..d06701528801 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 +20241129,1180000,1154000,1218000,1149000,49097,58315805000,00,0.00,N,2,37000, 20241128,1143000,1029000,1205000,1029000,86833,98346843000,00,0.00,N,2,124000, 20241127,1019000,937000,1033000,937000,52667,52285374000,00,0.00,N,2,78000, 20241126,941000,894000,944000,894000,37844,35239137000,00,0.00,N,2,38000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 117a963c5aa7..9dcc6291954b 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 +20241129,11620,11830,11840,11500,5097128,59151729080,00,0.00,N,5,-220, 20241128,11840,11900,12150,11730,4034644,48072033060,00,0.00,N,5,-60, 20241127,11900,11820,12180,11810,6590705,79186339450,00,0.00,N,2,80, 20241126,11820,11940,11970,11560,5361586,63208597220,00,0.00,N,5,-90, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 77e0bdb030b3..de0fdf0f85d9 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 +20241129,748,798,798,736,253773,191347643,00,0.00,N,5,-32, 20241128,780,755,795,736,464691,355674983,00,0.00,N,2,25, 20241127,755,775,840,751,1364167,1068052638,00,0.00,N,5,-17, 20241126,772,706,888,703,4310751,3488249608,00,0.00,N,2,68, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index fde87116c47f..30d25c5a9b9d 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 +20241129,4800,4820,4825,4750,8366,39985015,00,0.00,N,5,-20, 20241128,4820,4820,4945,4800,4671,22556945,00,0.00,N,2,20, 20241127,4800,4830,4845,4795,7617,36629950,00,0.00,N,5,-30, 20241126,4830,4820,4870,4815,6650,32132260,00,0.00,N,2,10, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index fc3a80f051a1..d4cbd24b7c99 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 +20241129,620,618,628,612,16650,10295139,00,0.00,N,5,-5, 20241128,625,630,630,618,25627,15950213,00,0.00,N,2,1, 20241127,624,625,626,614,26342,16357716,00,0.00,N,5,-2, 20241126,626,625,626,620,68717,42901429,00,0.00,N,2,1, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index e8ca2f22cfcb..23afd3677409 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 +20241129,3035,3165,3195,3035,10451,32362230,00,0.00,N,5,-130, 20241128,3165,3200,3365,3150,1308,4176365,00,0.00,N,5,-20, 20241127,3185,3145,3355,3145,2904,9336500,00,0.00,N,2,50, 20241126,3135,3130,3150,3120,852,2738685,00,0.00,N,2,25, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 07151e248ca3..1ede554c6a2f 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 +20241129,1342,1334,1351,1312,44386,59350797,00,0.00,N,2,6, 20241128,1336,1312,1340,1284,54330,71800866,00,0.00,N,2,14, 20241127,1322,1289,1350,1279,67760,89911277,00,0.00,N,2,24, 20241126,1298,1294,1340,1219,80457,103501223,00,0.00,N,2,5, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 415146e3cc1a..62d382865586 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 +20241129,6590,6700,6790,6440,29402,192850050,00,0.00,N,5,-120, 20241128,6710,6630,6950,6630,31282,213530700,00,0.00,N,2,20, 20241127,6690,6710,6710,6510,31395,207318790,00,0.00,N,5,-20, 20241126,6710,6650,6740,6560,14718,98183030,00,0.00,N,2,70, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 42d8314899ca..4304af0fc24b 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 +20241129,1160,1155,1179,1129,23987,27474565,00,0.00,N,5,-4, 20241128,1164,1146,1171,1140,65735,75547600,00,0.00,N,2,6, 20241127,1158,1200,1200,1158,56084,65220159,00,0.00,N,5,-24, 20241126,1182,1200,1228,1165,31838,37729047,00,0.00,N,5,-18, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 488e50de92ac..e239547f2c8c 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 -20241128,545,545,545,545,0,0,00,0.00,Y,3,0, +20241129,545,545,545,545,0,0,00,0.00,Y,3,0, +20241128,545,545,545,545,0,0,00,0.00,Y,0,0, 20241127,545,545,545,545,0,0,00,0.00,Y,0,0, 20241126,545,545,545,545,0,0,00,0.00,Y,0,0, 20241125,545,545,545,545,0,0,00,0.00,Y,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index e10481016288..0a8ef6f9694c 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 +20241129,125600,126200,127200,122300,194239,24113450700,00,0.00,N,5,-100, 20241128,125700,127800,130800,124100,232076,29522087800,00,0.00,N,5,-500, 20241127,126200,124100,129000,124100,262945,33461871500,00,0.00,N,2,1000, 20241126,125200,123800,127500,122000,247655,30952352600,00,0.00,N,2,200, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 460cf79ffc31..06ffe7b2ffdd 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 +20241129,5800,6160,6240,5770,246044,1466618140,00,0.00,N,5,-360, 20241128,6160,6220,6330,6040,150006,922754170,00,0.00,N,5,-100, 20241127,6260,6730,6800,6210,264849,1702776980,00,0.00,N,5,-410, 20241126,6670,6320,6930,6190,300503,1956364350,00,0.00,N,2,240, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 3030e9c88506..c1c0cf3e58cd 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 +20241129,2525,2620,2640,2520,365451,934344830,00,0.00,N,5,-120, 20241128,2645,2570,2670,2555,235133,613319130,00,0.00,N,2,75, 20241127,2570,2730,2730,2555,528437,1382061735,00,0.00,N,5,-125, 20241126,2695,2695,2720,2640,336498,899668755,00,0.00,N,2,35, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 79b908891a60..5aae57d4f256 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 +20241129,7190,7360,7380,7150,110534,794836740,00,0.00,N,5,-210, 20241128,7400,7390,7440,7320,67084,495224690,00,0.00,N,2,30, 20241127,7370,7620,7620,7330,125789,934404900,00,0.00,N,5,-250, 20241126,7620,7580,7650,7520,98209,746713970,00,0.00,N,2,30, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index bf158caf174b..16f27c1d7688 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 +20241129,2515,2565,2600,2515,9445,24002670,00,0.00,N,5,-65, 20241128,2580,2620,2640,2525,12222,31298925,00,0.00,N,5,-30, 20241127,2610,2605,2625,2580,2282,5934335,00,0.00,N,2,5, 20241126,2605,2550,2610,2545,7910,20267345,00,0.00,N,2,40, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 62d777a0e33a..af048da94e5d 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 +20241129,21300,22000,22100,21050,26066,560037250,00,0.00,N,5,-750, 20241128,22050,22200,22250,21700,51214,1126209450,00,0.00,N,2,250, 20241127,21800,21600,22150,21600,69264,1517785000,00,0.00,N,2,200, 20241126,21600,20850,21600,20850,64982,1386896100,00,0.00,N,2,750, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 81db013f90a1..ec5098dcddf8 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 +20241129,3185,3175,3240,3140,1096749,3492151120,00,0.00,N,2,15, 20241128,3170,3225,3240,3155,776064,2476077265,00,0.00,N,5,-65, 20241127,3235,3230,3420,3195,2436955,8071273545,00,0.00,N,2,30, 20241126,3205,3430,3430,3125,1898649,6125541400,00,0.00,N,5,-115, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index e26afee68162..24abd384193f 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 +20241129,57300,58000,58000,56700,135747,7778777200,00,0.00,N,5,-800, 20241128,58100,57300,58300,57100,72974,4228826000,00,0.00,N,2,800, 20241127,57300,58100,58700,57000,165261,9504278100,00,0.00,N,5,-1200, 20241126,58500,58000,58800,57800,91157,5319003000,00,0.00,N,3,0, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 6b494e73cbc2..03b1e37eea1c 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 +20241129,3085,3115,3115,3065,12260,37858865,00,0.00,N,5,-10, 20241128,3095,3075,3120,3060,9849,30368190,00,0.00,N,2,20, 20241127,3075,3060,3090,3050,13754,42145070,00,0.00,N,2,15, 20241126,3060,3045,3075,3040,6262,19130560,00,0.00,N,5,-10, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 1f071ed1d3b9..e061d2f733f8 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 +20241129,2160,2215,2225,2150,233258,505827370,00,0.00,N,5,-65, 20241128,2225,2195,2300,2195,301467,678110530,00,0.00,N,2,30, 20241127,2195,2220,2245,2195,198937,442096240,00,0.00,N,5,-10, 20241126,2205,2195,2225,2170,192208,423301190,00,0.00,N,2,5, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 9332c7e0c5d2..a16c70a8b833 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 +20241129,6060,6100,6140,6040,29987,182188800,00,0.00,N,5,-50, 20241128,6110,6060,6200,6060,34406,210181180,00,0.00,N,2,50, 20241127,6060,6120,6170,6060,27250,165856770,00,0.00,N,5,-60, 20241126,6120,6140,6150,6070,25575,155818240,00,0.00,N,2,40, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 92bc6aa3537a..13edd82ab46c 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 +20241129,161900,168400,168900,161900,147225,24047952800,00,0.00,N,5,-7200, 20241128,169100,169900,170200,167200,69104,11658663500,00,0.00,N,2,200, 20241127,168900,174300,174500,168800,119621,20419309700,00,0.00,N,5,-4700, 20241126,173600,172200,174700,171000,138546,23983987900,00,0.00,N,2,1000, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index b95d477d75ce..6a33187ea0c4 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 +20241129,519,510,521,507,129366,66554105,00,0.00,N,2,9, 20241128,510,510,518,507,93865,48103237,00,0.00,N,5,-1, 20241127,511,507,512,503,113422,57551809,00,0.00,N,2,3, 20241126,508,530,540,501,683537,350414303,00,0.00,N,5,-31, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 2c14a252092e..f26fa02e82c8 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 +20241129,471,472,478,464,97544,45965930,00,0.00,N,5,-6, 20241128,477,477,478,472,43486,20685462,00,0.00,N,3,0, 20241127,477,477,478,474,75860,36103461,00,0.00,N,3,0, 20241126,477,477,481,466,106548,50503790,00,0.00,N,3,0, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 9ed462f736e7..76941a0b6548 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 +20241129,2905,2960,2975,2895,142496,415741035,00,0.00,N,5,-70, 20241128,2975,2995,3030,2965,122490,366506280,00,0.00,N,5,-15, 20241127,2990,3025,3030,2950,201474,602128550,00,0.00,N,5,-15, 20241126,3005,2945,3010,2930,170658,506719700,00,0.00,N,2,55, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index de682d020215..64bc596d17fd 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 +20241129,64500,68700,68900,64000,327464,21355477700,00,0.00,N,5,-4900, 20241128,69400,68500,70400,67700,361064,24934655200,00,0.00,N,2,3100, 20241127,66300,67100,67900,66100,131277,8788129600,00,0.00,N,5,-400, 20241126,66700,67800,67900,66400,133556,8922761500,00,0.00,N,5,-1000, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index cfa7c4ab7848..3c5c1b4d2584 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 +20241129,17960,18680,18680,17950,1436014,26011766130,00,0.00,N,5,-660, 20241128,18620,18600,18810,18400,1403971,26194327570,00,0.00,N,2,100, 20241127,18520,18500,18800,18350,1298176,24145150000,00,0.00,N,2,20, 20241126,18500,18700,18750,18260,1516379,27987757780,00,0.00,N,5,-380, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 2b0e1bc3e3f7..72085f9f751c 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 +20241129,40750,41600,41600,40300,38268,1555320550,00,0.00,N,5,-850, 20241128,41600,41300,41650,40650,36440,1507576000,00,0.00,N,2,700, 20241127,40900,42050,42300,40650,66567,2747729900,00,0.00,N,5,-1450, 20241126,42350,42150,42600,42000,28921,1222615900,00,0.00,N,5,-200, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 21e997a28878..f5db6ba6125d 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 +20241129,3190,3390,3725,3180,3808977,13343536195,00,0.00,N,2,210, 20241128,2980,3040,3070,2950,166727,513893855,00,0.00,N,5,-40, 20241127,3020,3120,3125,3015,136881,417378445,00,0.00,N,5,-100, 20241126,3120,2910,3190,2820,439755,1330733600,00,0.00,N,2,255, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index a6a05c797f40..fd886975f6da 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 +20241129,2000,1998,2020,1992,29052,58068246,00,0.00,N,2,2, 20241128,1998,2035,2035,1995,24225,48550475,00,0.00,N,5,-17, 20241127,2015,2030,2030,2005,21710,43686530,00,0.00,N,2,5, 20241126,2010,2005,2035,1999,10471,21024339,00,0.00,N,2,5, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index db258fcfe17d..d52136b1a76f 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 +20241129,500,520,528,500,881767,445997337,00,0.00,N,5,-13, 20241128,513,527,530,500,1236723,630016902,00,0.00,N,5,-10, 20241127,523,490,524,482,1584733,797011203,00,0.00,N,2,21, 20241126,502,545,585,499,8129746,4339707151,00,0.00,N,5,-38, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index a3e7742b94bd..efb4d7edb011 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 +20241129,3680,3715,3770,3660,27679,101977535,00,0.00,N,5,-70, 20241128,3750,3770,3775,3670,35466,132265095,00,0.00,N,5,-5, 20241127,3755,3840,3855,3750,25243,95914385,00,0.00,N,5,-65, 20241126,3820,3810,3875,3800,41247,157941470,00,0.00,N,2,60, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 54f91e84070a..8927ced043f7 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 +20241129,1769,1702,1780,1671,1020340,1767664187,00,0.00,N,2,37, 20241128,1732,1582,1745,1582,1730217,2919904068,00,0.00,N,2,146, 20241127,1586,1510,1630,1475,447495,699172940,00,0.00,N,2,76, 20241126,1510,1527,1549,1502,114221,173335054,00,0.00,N,5,-17, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index a6b613eb2714..7593048cb387 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 +20241129,803,806,816,803,77110,62497896,00,0.00,N,5,-6, 20241128,809,789,816,788,229992,185765085,00,0.00,N,2,16, 20241127,793,790,798,785,24007,19009352,00,0.00,N,2,3, 20241126,790,785,801,784,44098,34867973,00,0.00,N,3,0, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 78b97b63a2ea..40d46800b26f 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 +20241129,61400,61300,63600,60100,38589,2375443500,00,0.00,N,5,-2300, 20241128,63700,67200,69400,63500,252363,16562770800,00,0.00,N,5,-10100, 20241127,73800,64200,73800,63100,119925,8443658700,00,0.00,N,1,17000, 20241126,56800,55600,56800,55600,2182,122419400,00,0.00,N,2,500, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index d107dcd4e733..df19f4bfd920 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 +20241129,2180,2095,2180,2025,860219,1936832055,00,0.00,N,2,90, 20241128,2090,2175,2200,2075,365296,772234995,00,0.00,N,5,-85, 20241127,2175,2160,2185,2115,348015,748581215,00,0.00,N,5,-5, 20241126,2180,2155,2205,2140,527817,1144381275,00,0.00,N,5,-20, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 56ff61d49d46..e3b29f224d24 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 +20241129,14080,14990,15490,14080,244111,3520040680,00,0.00,N,5,-980, 20241128,15060,14750,15230,14700,108169,1623195300,00,0.00,N,2,310, 20241127,14750,15380,15440,14710,139275,2080570170,00,0.00,N,5,-460, 20241126,15210,15380,15600,15200,148582,2284860990,00,0.00,N,5,-170, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 288c0d602ee7..0d5bd297dd8b 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 +20241129,10080,10300,10320,10040,44377,448657450,00,0.00,N,5,-220, 20241128,10300,10370,10400,10180,41714,427903900,00,0.00,N,5,-70, 20241127,10370,10380,10540,10200,51497,531970530,00,0.00,N,2,70, 20241126,10300,10180,10320,10060,59529,604678950,00,0.00,N,2,150, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 3e94c663fb8d..715e28e3831a 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 +20241129,2295,2310,2320,2250,79107,179584570,00,0.00,N,5,-55, 20241128,2350,2415,2415,2280,92014,213262925,00,0.00,N,5,-45, 20241127,2395,2415,2415,2320,60578,143093555,00,0.00,N,2,5, 20241126,2390,2465,2465,2365,29949,71487040,00,0.00,N,5,-10, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 2dae8403597d..b1f94ba69ab0 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 +20241129,3410,3500,3500,3380,219742,752118960,00,0.00,N,5,-115, 20241128,3525,3525,3560,3470,99816,351626480,00,0.00,N,3,0, 20241127,3525,3635,3635,3515,135257,480722940,00,0.00,N,5,-90, 20241126,3615,3675,3675,3590,193639,699044050,00,0.00,N,5,-60, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 20e5334b2af3..4b1d111b1d2f 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 +20241129,20200,20400,20950,20200,112852,2329657950,00,0.00,N,5,-200, 20241128,20400,20600,20700,20200,68562,1401927650,00,0.00,N,5,-400, 20241127,20800,21300,22150,20650,545038,11749699900,00,0.00,N,5,-50, 20241126,20850,20250,21150,20150,120116,2482708000,00,0.00,N,2,700, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 0ae5403ff1ee..6c54837e874e 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 +20241129,98800,106100,106100,98800,197192,19794768000,00,0.00,N,5,-6700, 20241128,105500,105500,106700,104800,43877,4640062800,00,0.00,N,2,800, 20241127,104700,105000,105700,103100,71911,7525463500,00,0.00,N,5,-300, 20241126,105000,106200,107300,104700,113227,11971349900,00,0.00,N,5,-1500, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index dfa60e12c4aa..9f1852c28f75 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 +20241129,98900,103100,103300,97700,378840,37588833500,00,0.00,N,5,-5000, 20241128,103900,103300,104300,101800,189623,19583923200,00,0.00,N,2,600, 20241127,103300,104100,106000,102000,311370,32239952000,00,0.00,N,5,-3200, 20241126,106500,112200,114300,106000,314541,34261183700,00,0.00,N,5,-6100, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 3fc15d05cbd7..4b7ac95179b2 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 +20241129,4760,4865,4880,4700,157764,750881150,00,0.00,N,5,-100, 20241128,4860,4895,5380,4860,463476,2345445985,00,0.00,N,5,-50, 20241127,4910,5080,5080,4880,100237,494984120,00,0.00,N,5,-170, 20241126,5080,5200,5250,5030,77496,393826190,00,0.00,N,5,-110, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index dc7bd36f1e61..3c94a6eb5ae9 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 +20241129,1200,1229,1230,1192,593541,711385762,00,0.00,N,5,-29, 20241128,1229,1230,1236,1220,266161,327049163,00,0.00,N,5,-1, 20241127,1230,1250,1263,1221,681864,844104735,00,0.00,N,5,-31, 20241126,1261,1253,1270,1250,462518,582333487,00,0.00,N,2,8, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 9cad955942ff..4445fb64383b 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 +20241129,1435,1498,1498,1420,310847,447241960,00,0.00,N,5,-45, 20241128,1480,1401,1480,1397,412626,596020379,00,0.00,N,2,75, 20241127,1405,1392,1422,1383,266869,374132182,00,0.00,N,2,13, 20241126,1392,1400,1419,1385,176620,247489762,00,0.00,N,5,-13, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 64800354df6e..e0759da6f31a 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 +20241129,402,415,415,401,22343,9003052,00,0.00,N,5,-2, 20241128,404,427,427,404,115988,47614353,00,0.00,N,5,-13, 20241127,417,419,428,414,60581,25338569,00,0.00,N,5,-2, 20241126,419,424,428,417,48511,20407703,00,0.00,N,2,1, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index c0f78be19590..e5deb2834a61 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 +20241129,395,391,397,377,761292,292914505,00,0.00,N,2,1, 20241128,394,388,397,386,457828,178441243,00,0.00,N,2,6, 20241127,388,415,415,382,1570338,614229441,00,0.00,N,5,-20, 20241126,408,425,429,406,729974,302914261,00,0.00,N,5,-12, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 3f5ff005f4b2..78961e953980 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 +20241129,1410,1437,1452,1408,97556,138128180,00,0.00,N,5,-28, 20241128,1438,1455,1459,1424,48483,69762583,00,0.00,N,5,-16, 20241127,1454,1463,1463,1443,28583,41446532,00,0.00,N,5,-2, 20241126,1456,1455,1469,1444,26263,38166338,00,0.00,N,2,4, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index ee4349a2447e..1d6d51639f80 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 +20241129,1898,1993,1993,1665,4982,8310698,00,0.00,N,5,-8, 20241128,1906,2380,2395,1845,5833,10831174,00,0.00,N,5,-264, 20241127,2170,2425,2425,2170,12,26325,00,0.00,N,2,20, 20241126,2150,1931,2150,1930,5155,10153501,00,0.00,N,5,-115, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index f32d7e26cefa..c536a35b0057 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 +20241129,816,792,816,781,151566,121750816,00,0.00,N,2,30, 20241128,786,780,794,778,23430,18410910,00,0.00,N,2,6, 20241127,780,789,789,780,64674,50649620,00,0.00,N,5,-8, 20241126,788,788,795,785,27636,21825429,00,0.00,N,3,0, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 963faa3d10ed..6684d1cd133e 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 +20241129,68300,70100,70600,68000,10241,703505500,00,0.00,N,5,-2000, 20241128,70300,69300,70300,68600,6219,432108200,00,0.00,N,2,1000, 20241127,69300,70100,71000,69100,8117,566823100,00,0.00,N,5,-1500, 20241126,70800,71200,71900,69500,5541,390086000,00,0.00,N,5,-700, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 3f3840ca785b..2b4b1caeb994 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 +20241129,239500,246000,246500,237000,151105,36257031000,00,0.00,N,5,-6000, 20241128,245500,244000,247500,240500,104136,25510198000,00,0.00,N,5,-500, 20241127,246000,245500,250000,243500,151646,37363520500,00,0.00,N,5,-3000, 20241126,249000,247000,249500,243000,149204,36757380000,00,0.00,N,2,2500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index c2d553f7e08f..f43aeefecffc 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 +20241129,502,495,504,494,65894,32893004,00,0.00,N,2,1, 20241128,501,499,501,494,56119,27936146,00,0.00,N,2,2, 20241127,499,499,503,495,42388,21159635,00,0.00,N,2,3, 20241126,496,492,498,492,52333,25896680,00,0.00,N,3,0, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 1c089d918f73..b65ebc5e0b40 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 +20241129,312500,328000,339500,312500,496191,159939446500,00,0.00,N,5,-12500, 20241128,325000,322500,331500,313000,347514,112873939500,00,0.00,N,2,2500, 20241127,322500,319000,329000,318500,368911,119519131000,00,0.00,N,2,3000, 20241126,319500,355500,355500,318500,925407,302751462000,00,0.00,N,5,-39500, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 9dab3a603465..b1704090e092 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 +20241129,70700,70500,73300,69500,282760,20253342300,00,0.00,N,3,0, 20241128,70700,70200,72700,70000,332276,23715759100,00,0.00,N,5,-300, 20241127,71000,67300,71300,67300,477624,33589056300,00,0.00,N,2,3200, 20241126,67800,65300,68200,64700,321530,21602881600,00,0.00,N,2,2900, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index b199eb082152..377bbb8324e3 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 -20241128,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241129,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241128,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241127,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241126,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241125,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 3c7b67b8a03d..fdfc2152d7c2 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 +20241129,2870,2895,2920,2850,50347,144492030,00,0.00,N,5,-30, 20241128,2900,2850,2910,2815,49309,141284345,00,0.00,N,2,40, 20241127,2860,2885,2985,2830,47218,135221170,00,0.00,N,2,10, 20241126,2850,2815,2895,2815,46942,133847975,00,0.00,N,2,10, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 16849eba7294..b26b4ddbb099 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 +20241129,7280,7360,7370,7130,4089,29643110,00,0.00,N,3,0, 20241128,7280,7280,7370,7190,3408,24697980,00,0.00,N,2,50, 20241127,7230,7140,7320,7140,1497,10799890,00,0.00,N,2,90, 20241126,7140,7270,7370,7140,4254,30621380,00,0.00,N,5,-50, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 3ca54838a8a1..48e5ac7d351f 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 +20241129,12030,12250,12250,11850,104304,1259528630,00,0.00,N,5,-190, 20241128,12220,12050,12300,12010,162451,1985628750,00,0.00,N,2,170, 20241127,12050,11780,12170,11700,230357,2777683780,00,0.00,N,2,350, 20241126,11700,11620,11800,11490,82505,967657120,00,0.00,N,2,50, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 96369fb0ecdb..b34c641510fe 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 +20241129,3080,2810,3470,2765,16965224,54906757395,00,0.00,N,2,370, 20241128,2710,2665,2730,2640,157098,423353670,00,0.00,N,2,45, 20241127,2665,2705,2710,2650,306069,817564925,00,0.00,N,5,-40, 20241126,2705,2720,2730,2680,192744,520253950,00,0.00,N,5,-20, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 57cc8313dacc..dfa91255ecce 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 +20241129,4255,4255,4270,4245,21003,89481920,00,0.00,N,3,0, 20241128,4255,4270,4270,4230,7613,32357720,00,0.00,N,3,0, 20241127,4255,4240,4270,4225,21178,89919060,00,0.00,N,2,25, 20241126,4230,4220,4240,4205,21627,91328255,00,0.00,N,3,0, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 1e727003ae5a..a0e346420351 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 +20241129,62800,62000,62800,60700,35481,2185205600,00,0.00,N,2,1000, 20241128,61800,62500,62500,61300,24230,1497114100,00,0.00,N,5,-400, 20241127,62200,61500,62400,61400,24974,1550502900,00,0.00,N,3,0, 20241126,62200,60800,62200,60700,18031,1109705200,00,0.00,N,2,200, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 5a6888fd1bb8..d3b9123d4332 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 +20241129,6540,6650,6650,6480,38404,250604960,00,0.00,N,5,-90, 20241128,6630,6650,6690,6630,13258,88257050,00,0.00,N,3,0, 20241127,6630,6620,6690,6610,19804,131718090,00,0.00,N,2,10, 20241126,6620,6620,6660,6590,19373,128056460,00,0.00,N,3,0, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index f8c2383d271f..fcbe85e5c2d5 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 +20241129,1222,1280,1280,1200,1325690,1638464229,00,0.00,N,5,-62, 20241128,1284,1265,1314,1253,1007747,1298701796,00,0.00,N,2,26, 20241127,1258,1249,1283,1238,880316,1110456758,00,0.00,N,5,-3, 20241126,1261,1241,1280,1211,1916839,2373010792,00,0.00,N,2,25, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 6d2853050da9..82c4f60d4cf6 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 +20241129,1574,1573,1585,1554,108834,170235712,00,0.00,N,5,-15, 20241128,1589,1610,1610,1582,80205,127603560,00,0.00,N,5,-5, 20241127,1594,1624,1665,1594,134760,215929198,00,0.00,N,5,-18, 20241126,1612,1601,1641,1599,44940,72062014,00,0.00,N,2,13, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index fbedc7cdd76f..d20eaf38410c 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 +20241129,1220,1212,1313,1155,75532,92267347,00,0.00,N,2,20, 20241128,1200,1206,1259,1200,13460,16291729,00,0.00,N,5,-2, 20241127,1202,1232,1253,1202,23011,27811851,00,0.00,N,5,-18, 20241126,1220,1234,1273,1220,16945,21132628,00,0.00,N,5,-14, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 23a541560a26..f18a5a719bde 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 +20241129,25750,25900,26200,25450,63862,1640932400,00,0.00,N,5,-550, 20241128,26300,26200,26500,25750,42440,1105772800,00,0.00,N,2,50, 20241127,26250,26650,27100,26000,60299,1594604950,00,0.00,N,5,-650, 20241126,26900,26900,27200,26500,50571,1358332800,00,0.00,N,5,-150, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index ce081704660b..0c42aef7f3e0 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 +20241129,2345,2340,2370,2310,34750,81613050,00,0.00,N,2,5, 20241128,2340,2345,2365,2310,43209,100839780,00,0.00,N,5,-5, 20241127,2345,2370,2390,2330,33411,78135015,00,0.00,N,5,-25, 20241126,2370,2325,2380,2300,30964,72191340,00,0.00,N,2,45, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 56bb8128ab12..06cf4a415b43 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 +20241129,2380,2470,2470,2370,111264,265579490,00,0.00,N,5,-60, 20241128,2440,2470,2490,2435,69343,170844270,00,0.00,N,5,-15, 20241127,2455,2540,2540,2415,124790,309442225,00,0.00,N,5,-85, 20241126,2540,2520,2545,2500,53120,133981370,00,0.00,N,2,10, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 81a1a611a673..498880b1601a 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 +20241129,1530,1508,1589,1498,497195,765933986,00,0.00,N,3,0, 20241128,1530,1603,1603,1523,721104,1115962314,00,0.00,N,5,-91, 20241127,1621,1710,1769,1586,2178150,3603170920,00,0.00,N,2,18, 20241126,1603,1650,1683,1571,2737866,4412808629,00,0.00,N,5,-102, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 1fd3301e0f58..c4424dcb6dac 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 +20241129,1614,1665,1667,1614,51038,83176433,00,0.00,N,5,-51, 20241128,1665,1673,1689,1664,42445,70910240,00,0.00,N,5,-25, 20241127,1690,1699,1699,1680,27778,46811409,00,0.00,N,2,8, 20241126,1682,1676,1689,1670,23404,39305305,00,0.00,N,2,6, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 32783d129fcd..9ddaa6dc1bee 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 +20241129,4250,4330,4340,4250,31348,134130195,00,0.00,N,5,-80, 20241128,4330,4425,4440,4330,15279,66755745,00,0.00,N,5,-95, 20241127,4425,4480,4485,4385,24515,108266645,00,0.00,N,5,-25, 20241126,4450,4410,4475,4405,39316,174145360,00,0.00,N,2,40, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index c13d6509befb..6850b6fe7dae 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 +20241129,13080,13340,13340,12970,40819,532807280,00,0.00,N,5,-260, 20241128,13340,13350,13350,13240,11157,148304860,00,0.00,N,2,40, 20241127,13300,13230,13370,13190,20663,273991600,00,0.00,N,2,10, 20241126,13290,13020,13290,13020,21416,281712060,00,0.00,N,2,140, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 034e231e1347..bceb83b16ba4 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 +20241129,1278,1287,1287,1258,19989,25420549,00,0.00,N,5,-9, 20241128,1287,1295,1295,1269,5046,6454521,00,0.00,N,5,-1, 20241127,1288,1290,1290,1265,45472,57977842,00,0.00,N,2,9, 20241126,1279,1243,1282,1239,44394,55626900,00,0.00,N,2,23, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index c73317f87a02..968cf012f917 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 +20241129,864,870,898,836,424587,363814713,00,0.00,N,2,6, 20241128,858,915,915,855,625913,544078589,00,0.00,N,5,-57, 20241127,915,925,926,903,127063,116518449,00,0.00,N,5,-10, 20241126,925,925,928,898,111772,102987116,00,0.00,N,3,0, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 5c2e1abcea3b..4abea67c6827 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 +20241129,3930,4075,4230,3900,1100915,4500211575,00,0.00,N,5,-135, 20241128,4065,4210,4225,4065,267880,1103026460,00,0.00,N,5,-135, 20241127,4200,4300,4455,4155,628616,2703882045,00,0.00,N,5,-155, 20241126,4355,4590,4595,4280,726320,3181009070,00,0.00,N,5,-250, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 023cb8f361c6..d591fe42c785 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 +20241129,3785,3755,3785,3730,2658,9962380,00,0.00,N,3,0, 20241128,3785,3770,3815,3770,3389,12874740,00,0.00,N,5,-15, 20241127,3800,3715,3800,3710,6483,24275900,00,0.00,N,2,60, 20241126,3740,3820,3835,3725,19757,74658495,00,0.00,N,5,-60, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 2870c062cf36..9f7622c2a641 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 +20241129,21500,22450,22450,21450,61830,1348967250,00,0.00,N,5,-950, 20241128,22450,22650,23200,22150,110182,2497826100,00,0.00,N,5,-600, 20241127,23050,22150,24100,22150,329532,7653877350,00,0.00,N,2,800, 20241126,22250,19800,24000,19770,799644,18103220950,00,0.00,N,2,2780, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index eb81bd9b601f..f10b2a5d0894 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 +20241129,4420,4480,4660,4350,921991,4169420230,00,0.00,N,5,-55, 20241128,4475,4755,4760,4475,737731,3363299220,00,0.00,N,5,-175, 20241127,4650,4510,4650,4500,452570,2074715900,00,0.00,N,2,140, 20241126,4510,4495,4550,4495,178252,806085940,00,0.00,N,2,15, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 23e72df6c71d..b1ca225c4ca0 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 +20241129,1954,1944,2330,1934,157050,330125536,00,0.00,N,2,9, 20241128,1945,1931,1999,1931,980,1914583,00,0.00,N,2,3, 20241127,1942,1940,2000,1940,3135,6092666,00,0.00,N,5,-17, 20241126,1959,1967,2000,1948,11060,21864779,00,0.00,N,5,-8, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 01a8f673b723..e957edd7725c 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 +20241129,3320,3365,3395,3315,12306,41028870,00,0.00,N,5,-55, 20241128,3375,3400,3400,3365,3130,10564615,00,0.00,N,5,-25, 20241127,3400,3420,3425,3380,10680,36222615,00,0.00,N,5,-20, 20241126,3420,3395,3445,3380,15548,53040300,00,0.00,N,2,25, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index d462f3410a19..5b59b3dfbedb 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 +20241129,949,966,972,949,256109,245553626,00,0.00,N,5,-19, 20241128,968,977,978,968,149322,144914263,00,0.00,N,5,-5, 20241127,973,971,978,968,105656,102789584,00,0.00,N,5,-3, 20241126,976,967,982,960,228674,221881575,00,0.00,N,2,10, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index b4715f979558..58c7e1ada998 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 +20241129,1517,1516,1526,1513,121482,184270236,00,0.00,N,5,-21, 20241128,1538,1520,1541,1510,38694,59183894,00,0.00,N,2,16, 20241127,1522,1534,1536,1517,58424,89207841,00,0.00,N,5,-14, 20241126,1536,1537,1540,1512,36536,55861869,00,0.00,N,5,-5, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 371aaf00f6ba..9629b0931b65 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 -20241128,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241129,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241128,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241127,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241126,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241125,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 9b5978414a2f..009912c2a8cf 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 +20241129,4330,4445,4480,4300,68878,301573740,00,0.00,N,5,-155, 20241128,4485,4515,4520,4430,32708,146088660,00,0.00,N,2,5, 20241127,4480,4590,4600,4460,53419,242031500,00,0.00,N,5,-60, 20241126,4540,4640,4665,4500,98390,450479130,00,0.00,N,5,-20, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index a0d541931cab..ae7be3fc3179 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 +20241129,3430,3455,3490,3390,19660,67325220,00,0.00,N,5,-60, 20241128,3490,3455,3495,3425,15280,52946905,00,0.00,N,2,35, 20241127,3455,3475,3490,3455,7060,24429155,00,0.00,N,5,-35, 20241126,3490,3455,3490,3445,21472,74302505,00,0.00,N,3,0, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index aac10ef85df1..a2e1ac163bf6 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 +20241129,1578,1620,1632,1576,78910,126307328,00,0.00,N,5,-55, 20241128,1633,1597,1654,1593,120526,197166324,00,0.00,N,2,35, 20241127,1598,1607,1609,1580,62336,99345192,00,0.00,N,2,2, 20241126,1596,1561,1598,1540,170103,267741109,00,0.00,N,2,35, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 8a51754c6975..5536ff61d31f 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 +20241129,3580,3620,3635,3565,137141,491656800,00,0.00,N,5,-45, 20241128,3625,3600,3625,3600,29565,106849230,00,0.00,N,2,10, 20241127,3615,3625,3645,3610,72872,263776145,00,0.00,N,5,-10, 20241126,3625,3630,3640,3615,58240,211257450,00,0.00,N,5,-5, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index b6e840754022..fc641538c78f 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 +20241129,4560,4610,4630,4520,4929,22468055,00,0.00,N,5,-50, 20241128,4610,4610,4630,4590,3101,14271930,00,0.00,N,2,5, 20241127,4605,4600,4610,4560,7889,36145815,00,0.00,N,2,25, 20241126,4580,4580,4600,4535,2737,12490490,00,0.00,N,3,0, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index c04f9c6e387c..9e9b7d2a52d3 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 +20241129,4440,4540,4565,4400,283035,1260783630,00,0.00,N,5,-100, 20241128,4540,4890,4950,4530,1129207,5362194640,00,0.00,N,5,-210, 20241127,4750,4570,4750,4500,1456669,6791072395,00,0.00,N,2,280, 20241126,4470,4380,4470,4370,82236,363486185,00,0.00,N,2,85, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index f2d7586a86b3..21245658feae 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 +20241129,20550,20100,20900,19900,758375,15434008520,00,0.00,N,2,450, 20241128,20100,20800,21600,19980,1037487,21350773480,00,0.00,N,5,-850, 20241127,20950,20750,21650,20500,1202008,25191232650,00,0.00,N,5,-200, 20241126,21150,20750,21550,20600,1490127,31487396200,00,0.00,N,2,350, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 69c7a9bc735b..ea69975416a4 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 +20241129,99900,102500,102500,98000,56993,5669950100,00,0.00,N,5,-1600, 20241128,101500,103500,104300,100500,45328,4616373500,00,0.00,N,5,-1000, 20241127,102500,105300,107000,102500,44103,4567940700,00,0.00,N,5,-3800, 20241126,106300,105500,107200,105100,34997,3714903400,00,0.00,N,5,-200, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 42d55b484916..916835eb8f40 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 +20241129,4940,5070,5070,4935,31571,157351730,00,0.00,N,5,-150, 20241128,5090,5050,5150,5020,46727,236430730,00,0.00,N,2,50, 20241127,5040,5180,5240,5040,37368,191318690,00,0.00,N,5,-80, 20241126,5120,5200,5200,5050,34922,178106720,00,0.00,N,5,-80, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index da6711a1effb..a4b0960d7323 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 +20241129,2345,2445,2445,2335,30739,73012300,00,0.00,N,5,-85, 20241128,2430,2425,2475,2415,19435,47257220,00,0.00,N,5,-20, 20241127,2450,2410,2500,2405,48384,118275700,00,0.00,N,2,45, 20241126,2405,2450,2455,2380,32104,77790610,00,0.00,N,3,0, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 837569b637a5..65674b3ec6cc 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 +20241129,45500,47400,47400,45300,40138,1847442050,00,0.00,N,5,-1900, 20241128,47400,47100,47650,46500,22351,1055594500,00,0.00,N,2,750, 20241127,46650,46400,47450,46000,25418,1190138850,00,0.00,N,2,250, 20241126,46400,46300,47450,46250,17290,808190200,00,0.00,N,5,-450, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 8ef6afea2599..f8aafea6aec3 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 +20241129,62600,64500,64800,62400,26146,1647542300,00,0.00,N,5,-2300, 20241128,64900,63300,65100,62800,17176,1104935400,00,0.00,N,2,1300, 20241127,63600,66800,66800,63000,51172,3297814800,00,0.00,N,5,-3300, 20241126,66900,66300,67800,66100,28051,1882715200,00,0.00,N,2,800, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index f5efa4834fa7..6453b83c9fc3 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 +20241129,1107,1113,1116,1103,49239,54384092,00,0.00,N,5,-6, 20241128,1113,1115,1115,1108,5556,6166137,00,0.00,N,2,5, 20241127,1108,1124,1124,1103,27835,30835945,00,0.00,N,5,-3, 20241126,1111,1125,1125,1101,34465,38128164,00,0.00,N,5,-6, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 24606081041e..f16c58ca8639 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 +20241129,5140,5080,5180,4960,897229,4535045695,00,0.00,N,2,20, 20241128,5120,5160,5290,5070,950539,4905806850,00,0.00,N,5,-70, 20241127,5190,5130,5350,5080,1387243,7219197570,00,0.00,N,2,20, 20241126,5170,5380,5410,5100,2769440,14529125720,00,0.00,N,5,-210, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 6942c61a733b..224da8264984 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 +20241129,3555,3560,3560,3490,4437,15615625,00,0.00,N,5,-35, 20241128,3590,3590,3590,3510,6817,24147450,00,0.00,N,3,0, 20241127,3590,3610,3665,3555,19071,69105280,00,0.00,N,5,-20, 20241126,3610,3585,3610,3570,706,2535395,00,0.00,N,5,-10, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 52e0c9b876fb..bd6dc5c86607 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 +20241129,873,930,988,860,4329607,3952165857,00,0.00,N,5,-104, 20241128,977,946,1110,879,36865392,37428033037,00,0.00,N,2,31, 20241127,946,946,946,946,1927627,1823316488,00,0.00,N,1,218, 20241126,728,725,738,713,307453,222083782,00,0.00,N,5,-3, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index b2d130e6b5c7..e9de7c23728c 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 +20241129,633,637,642,626,62913,39911496,00,0.00,N,5,-4, 20241128,637,653,653,635,68262,43729574,00,0.00,N,5,-1, 20241127,638,653,660,638,169041,109664227,00,0.00,N,5,-10, 20241126,648,687,687,634,654076,426421359,00,0.00,N,5,-52, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 7c0bfd18e592..72ffbf40af15 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 +20241129,5070,5160,5160,5010,49743,250787620,00,0.00,N,5,-80, 20241128,5150,5230,5230,5110,51253,263778080,00,0.00,N,5,-80, 20241127,5230,5270,5310,5130,52297,273516720,00,0.00,N,5,-40, 20241126,5270,5110,5310,5090,108403,566928200,00,0.00,N,2,180, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index f4740ce7b5b9..571fc51b68d2 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 +20241129,680,696,709,675,31245,21651053,00,0.00,N,2,5, 20241128,675,717,740,675,50136,35659872,00,0.00,N,5,-38, 20241127,713,696,739,684,74596,53460974,00,0.00,N,2,23, 20241126,690,674,691,674,29434,19979814,00,0.00,N,2,16, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 5d0ed004b6d1..9b8f3d198931 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 +20241129,50600,50700,51300,50000,16326,821993200,00,0.00,N,5,-100, 20241128,50700,51800,51800,50300,11784,598477800,00,0.00,N,5,-900, 20241127,51600,50500,51800,50200,12192,624258400,00,0.00,N,2,1400, 20241126,50200,50200,50300,49600,3018,150691400,00,0.00,N,2,200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index a51cd05b755e..73ea4c842afd 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,515,515,515,515,0,0,00,0.00,Y,3,0, +20241129,515,515,515,515,0,0,00,0.00,Y,3,0, +20241128,515,515,515,515,0,0,00,0.00,Y,0,0, 20241127,515,515,515,515,0,0,00,0.00,Y,0,0, 20241126,515,492,522,488,1508686,763527551,00,0.00,Y,2,24, 20241125,491,532,532,491,1287624,650082528,00,0.00,N,5,-34, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 8b4c3d658c4c..11371a71492e 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 +20241129,4700,4840,4845,4620,628714,2961698945,00,0.00,N,5,-195, 20241128,4895,5050,5090,4850,584622,2884347890,00,0.00,N,5,-125, 20241127,5020,5150,5580,4980,5256630,27703368965,00,0.00,N,5,-90, 20241126,5110,4810,5280,4665,12761071,63969209605,00,0.00,N,2,715, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index bd0e319929c5..464bd4cbba6c 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 +20241129,5260,5430,5430,5250,331048,1755051280,00,0.00,N,5,-200, 20241128,5460,5470,5500,5410,188976,1030713010,00,0.00,N,2,40, 20241127,5420,5550,5570,5400,325174,1773550090,00,0.00,N,5,-150, 20241126,5570,5540,5620,5530,365327,2035969610,00,0.00,N,2,30, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 140ccb22b451..0ddcb7bbf05d 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 +20241129,23900,24250,24350,23750,1694089,40703192300,00,0.00,N,5,-350, 20241128,24250,24250,24450,23950,1035899,25113247300,00,0.00,N,5,-50, 20241127,24300,24300,24500,24100,1414542,34360262450,00,0.00,N,5,-100, 20241126,24400,23800,24600,23800,3576938,87043512000,00,0.00,N,2,650, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index fdaef8812a23..36c6781f7f90 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 +20241129,3745,3830,3830,3700,101101,377566565,00,0.00,N,5,-70, 20241128,3815,3785,3815,3765,35542,134467835,00,0.00,N,2,30, 20241127,3785,3800,3845,3765,36394,137647555,00,0.00,N,5,-20, 20241126,3805,3820,3875,3780,50926,193418490,00,0.00,N,5,-20, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index ff436a485cf7..f82786ce207f 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 +20241129,5240,5340,5350,5180,48819,254976880,00,0.00,N,5,-100, 20241128,5340,5270,5340,5270,23195,123116780,00,0.00,N,2,70, 20241127,5270,5260,5340,5240,43323,228692750,00,0.00,N,2,30, 20241126,5240,5210,5250,5160,15088,78665660,00,0.00,N,2,30, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index ea317e04e140..1cac46344290 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 +20241129,2160,2180,2180,2120,129841,278004790,00,0.00,N,3,0, 20241128,2160,2170,2175,2130,116582,250212850,00,0.00,N,2,15, 20241127,2145,2145,2185,2135,108350,234033725,00,0.00,N,5,-15, 20241126,2160,2125,2160,2105,168180,359294105,00,0.00,N,2,20, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 1a418404bac7..0049ff0883b2 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 +20241129,2670,2695,2700,2620,10047,26755875,00,0.00,N,3,0, 20241128,2670,2730,2730,2670,8362,22597620,00,0.00,N,5,-40, 20241127,2710,2790,2825,2550,35429,95276710,00,0.00,N,5,-80, 20241126,2790,2770,2830,2770,4472,12524245,00,0.00,N,5,-5, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 3fc7ee0eabea..b40369572bd3 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 +20241129,14090,14100,14220,13700,527,7410740,00,0.00,N,5,-10, 20241128,14100,14110,14130,13990,1466,20597100,00,0.00,N,2,70, 20241127,14030,14010,14230,13900,2783,39380550,00,0.00,N,2,130, 20241126,13900,14100,14240,13820,2174,30639840,00,0.00,N,5,-200, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index c6df187915cc..e0e1b4d9bc6a 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 +20241129,47600,47300,47800,47050,267310,12714722650,00,0.00,N,2,300, 20241128,47300,47250,47550,46600,257062,12147928200,00,0.00,N,2,450, 20241127,46850,45600,47250,45600,252061,11761840050,00,0.00,N,2,1000, 20241126,45850,45950,46000,45350,168366,7693911600,00,0.00,N,5,-550, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 92561bc0ea9e..a5cc84e89ac0 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 +20241129,6620,6680,6680,6460,138447,911740540,00,0.00,N,5,-60, 20241128,6680,6600,6680,6550,133257,885981040,00,0.00,N,2,140, 20241127,6540,6530,6600,6460,155063,1013928610,00,0.00,N,5,-50, 20241126,6590,6390,6600,6370,151574,982185810,00,0.00,N,2,170, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index a948cae5f593..0bb813042e1d 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 +20241129,4400,4440,4475,4380,73781,325781965,00,0.00,N,5,-80, 20241128,4480,4445,4515,4440,52243,233454450,00,0.00,N,2,35, 20241127,4445,4460,4520,4445,91962,411478480,00,0.00,N,5,-50, 20241126,4495,4435,4495,4420,64459,288021165,00,0.00,N,2,30, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 778ff8773d55..1d509c138d84 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 +20241129,12200,12450,12450,12170,11209,137045900,00,0.00,N,5,-280, 20241128,12480,12360,12480,12290,9331,115424290,00,0.00,N,2,120, 20241127,12360,12400,12410,12270,9818,121281370,00,0.00,N,2,20, 20241126,12340,12310,12540,12230,15358,188553800,00,0.00,N,2,30, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 779e3a512042..daba8686342f 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 +20241129,5630,5630,5820,5540,3422,19263410,00,0.00,N,3,0, 20241128,5630,5540,5630,5520,3935,21998750,00,0.00,N,2,90, 20241127,5540,5600,5620,5540,2761,15391800,00,0.00,N,5,-60, 20241126,5600,5600,5600,5510,14082,78170190,00,0.00,N,3,0, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 99f784e41ea7..65a407dacc03 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 +20241129,261,266,266,259,346976,90880946,00,0.00,N,5,-6, 20241128,267,267,268,260,257712,67978825,00,0.00,N,3,0, 20241127,267,271,271,264,199662,53285237,00,0.00,N,5,-2, 20241126,269,274,275,267,294589,79250410,00,0.00,N,5,-4, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 83a0d1719832..f9374ed2a748 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 +20241129,5160,5130,5220,5070,48817,250994630,00,0.00,N,5,-10, 20241128,5170,5130,5230,5120,45488,235724130,00,0.00,N,2,50, 20241127,5120,5070,5120,5060,34440,175585630,00,0.00,N,2,60, 20241126,5060,5070,5110,5040,20973,106228420,00,0.00,N,5,-30, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 9af16a260d36..34e06f4c3e29 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 +20241129,3705,3730,3780,3685,9247,34498660,00,0.00,N,5,-45, 20241128,3750,3735,3750,3705,5907,22036570,00,0.00,N,2,15, 20241127,3735,3805,3805,3700,9459,35512320,00,0.00,N,5,-70, 20241126,3805,3690,3875,3690,10173,38491365,00,0.00,N,2,115, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 77e76ee11baa..2559a3d4168d 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 +20241129,7300,7370,7370,7280,6289,45856760,00,0.00,N,5,-70, 20241128,7370,7360,7390,7220,5181,38029430,00,0.00,N,2,60, 20241127,7310,7300,7360,7250,9736,71124010,00,0.00,N,2,10, 20241126,7300,7210,7320,7210,11010,80039540,00,0.00,N,2,50, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 1c22dc14de95..dcc52154949b 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 +20241129,3370,3295,3405,3295,122809,414806775,00,0.00,N,2,95, 20241128,3275,3285,3315,3225,38900,126768525,00,0.00,N,5,-35, 20241127,3310,3335,3370,3300,40765,135570440,00,0.00,N,5,-60, 20241126,3370,3405,3430,3355,19155,64622820,00,0.00,N,5,-35, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index ca56cdb12ed0..76694d09de76 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 -20241128,994,994,994,994,0,0,00,0.00,Y,3,0, +20241129,994,994,994,994,0,0,00,0.00,Y,3,0, +20241128,994,994,994,994,0,0,00,0.00,Y,0,0, 20241127,994,994,994,994,0,0,00,0.00,Y,0,0, 20241126,994,994,994,994,0,0,00,0.00,Y,0,0, 20241125,994,994,994,994,0,0,00,0.00,Y,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 9bcaeb419cdd..14af48b11ada 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 +20241129,41700,41450,41750,40700,183,7551700,00,0.00,N,3,0, 20241128,41700,42450,42800,39800,1970,81027300,00,0.00,N,5,-900, 20241127,42600,42150,42650,42000,369,15619050,00,0.00,N,2,50, 20241126,42550,42000,42750,42000,376,15950350,00,0.00,N,2,150, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index a7cb5f93642b..128481779814 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 +20241129,847,868,870,847,148419,126952921,00,0.00,N,5,-21, 20241128,868,863,884,863,42284,37022473,00,0.00,N,2,5, 20241127,863,870,883,861,67675,58689115,00,0.00,N,5,-3, 20241126,866,874,892,861,185951,162876044,00,0.00,N,5,-6, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 341f2948a562..100375c9ee7d 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 +20241129,1132,1173,1173,1131,45072,51420734,00,0.00,N,5,-33, 20241128,1165,1127,1168,1124,56117,64350737,00,0.00,N,2,38, 20241127,1127,1120,1144,1120,64607,72991739,00,0.00,N,2,9, 20241126,1118,1157,1179,1102,289563,323231159,00,0.00,N,5,-62, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 08be1e050493..1d806ef7fc82 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 +20241129,2795,2900,2975,2795,99440,281945735,00,0.00,N,5,-105, 20241128,2900,2990,3060,2900,71765,211181525,00,0.00,N,5,-65, 20241127,2965,3050,3100,2935,103930,313019005,00,0.00,N,2,5, 20241126,2960,2960,3060,2940,46975,140016370,00,0.00,N,2,10, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 4f3df40c952a..1788e93df70d 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 +20241129,1470,1548,1560,1469,263545,393525089,00,0.00,N,5,-78, 20241128,1548,1530,1589,1525,172757,268201984,00,0.00,N,5,-24, 20241127,1572,1593,1625,1571,367140,587212827,00,0.00,N,5,-16, 20241126,1588,1552,1599,1552,267816,421397617,00,0.00,N,2,22, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 28b17360244f..97fc5373f66d 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 +20241129,1872,1904,1928,1843,173762,324893366,00,0.00,N,5,-32, 20241128,1904,1888,1910,1886,102659,194874371,00,0.00,N,2,11, 20241127,1893,1911,1935,1885,136681,259510587,00,0.00,N,5,-12, 20241126,1905,1912,1921,1889,83245,158256220,00,0.00,N,5,-1, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index d891efd4adec..8a770aa8a21e 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 +20241129,1021,999,1021,999,38382,38607491,00,0.00,N,2,13, 20241128,1008,1018,1030,975,17346,17432774,00,0.00,N,5,-10, 20241127,1018,1000,1019,1000,7456,7528328,00,0.00,N,2,10, 20241126,1008,1014,1017,999,7020,7073563,00,0.00,N,2,3, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index b7fe433a4cbf..b279b5bb5cb6 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 +20241129,6090,6470,6480,6020,115220,708220290,00,0.00,N,5,-380, 20241128,6470,6530,6570,6320,18182,117095250,00,0.00,N,3,0, 20241127,6470,6560,6580,6420,40359,262219470,00,0.00,N,5,-90, 20241126,6560,6680,6680,6280,36130,236804230,00,0.00,N,5,-50, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index ace3b17c0006..b297ea87a2b7 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 +20241129,52000,52000,52200,51800,7008,363530600,00,0.00,N,5,-200, 20241128,52200,52200,52300,51800,2760,143748600,00,0.00,N,2,200, 20241127,52000,51500,52200,51500,4255,221077300,00,0.00,N,2,500, 20241126,51500,51500,51900,51400,3272,168725200,00,0.00,N,2,100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index f0c271adb9ea..a39d4a92f672 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 +20241129,4640,4655,4670,4560,3764,17322760,00,0.00,N,5,-15, 20241128,4655,4660,4665,4630,1946,9043825,00,0.00,N,5,-5, 20241127,4660,4675,4680,4645,1435,6690875,00,0.00,N,5,-15, 20241126,4675,4680,4685,4630,4241,19761520,00,0.00,N,5,-5, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index fc4a5ccd2afa..cc66f4e401fc 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 +20241129,4475,4620,4640,4430,182951,825164860,00,0.00,N,5,-180, 20241128,4655,4785,4785,4655,158265,744623210,00,0.00,N,5,-155, 20241127,4810,4840,5130,4750,870436,4275673685,00,0.00,N,2,5, 20241126,4805,4895,4895,4740,152622,731793500,00,0.00,N,5,-105, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index cea479866a34..17ecce20727b 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 +20241129,1889,1899,1909,1882,114954,217378701,00,0.00,N,5,-10, 20241128,1899,1933,1933,1893,222588,422691738,00,0.00,N,5,-21, 20241127,1920,1967,1967,1919,208038,401466160,00,0.00,N,5,-32, 20241126,1952,1903,1972,1900,475998,923770928,00,0.00,N,2,49, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index a312c6986bc2..3656774e78fd 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 +20241129,6810,6740,7000,6570,16848,112634220,00,0.00,N,2,20, 20241128,6790,6820,6840,6700,9395,63461900,00,0.00,N,5,-50, 20241127,6840,6840,6840,6770,1719,11703820,00,0.00,N,3,0, 20241126,6840,6880,6880,6760,1334,9076830,00,0.00,N,5,-40, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 2cadbb36c416..fc0ae6bccfd8 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 +20241129,61400,61600,61900,60800,708851,43582100300,00,0.00,N,5,-100, 20241128,61500,61100,61900,60600,669001,41073134854,00,0.00,N,2,500, 20241127,61000,59000,61500,58400,1693476,102282456500,00,0.00,N,2,2700, 20241126,58300,56800,58300,56800,614257,35540049400,00,0.00,N,2,1500, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 4d9a5da52ebe..791743791223 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 +20241129,53400,53000,54300,52500,126373,6741853700,00,0.00,N,2,500, 20241128,52900,53800,54000,52600,116321,6184402900,00,0.00,N,5,-900, 20241127,53800,54600,55700,52900,556616,30351799400,00,0.00,N,2,2100, 20241126,51700,51700,52900,51300,96699,5040409400,00,0.00,N,5,-100, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 8ac41ff49bbc..2356914a65e8 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 +20241129,10850,11190,11190,10770,68203,743360020,00,0.00,N,5,-270, 20241128,11120,11340,11360,11090,57651,646173080,00,0.00,N,5,-220, 20241127,11340,11550,11600,11300,58043,664956330,00,0.00,N,5,-150, 20241126,11490,11340,11580,11170,84342,959988770,00,0.00,N,2,150, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 15d15f404c17..6904e0c1c36a 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 +20241129,59400,56100,64000,55000,4056406,244107703700,00,0.00,N,2,2400, 20241128,57000,49150,59500,47400,5082385,280346624600,00,0.00,N,2,9300, 20241127,47700,50400,51200,47150,907509,44162443600,00,0.00,N,5,-1200, 20241126,48900,59700,63000,48850,2861748,158459868550,00,0.00,N,5,-6900, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 0a6a5e4055c3..67d7ded01d87 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 +20241129,8590,8680,8680,8440,30154,257175880,00,0.00,N,5,-90, 20241128,8680,8680,8700,8620,15428,133555120,00,0.00,N,2,30, 20241127,8650,8680,8690,8610,11434,98850560,00,0.00,N,2,10, 20241126,8640,8610,8730,8580,31805,273946770,00,0.00,N,3,0, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 675b8f4e6954..9fe62a4d45c7 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 +20241129,1706,1742,1758,1694,50011,85633459,00,0.00,N,5,-51, 20241128,1757,1745,1765,1738,19393,33983836,00,0.00,N,2,10, 20241127,1747,1739,1755,1731,35842,62223103,00,0.00,N,2,2, 20241126,1745,1733,1753,1731,54289,94638226,00,0.00,N,5,-1, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 4df2be87ed6d..6945f3f154fc 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 +20241129,73800,74500,74500,72800,6605,486158600,00,0.00,N,5,-200, 20241128,74000,74300,74300,73700,3742,276936200,00,0.00,N,5,-100, 20241127,74100,73800,75300,73800,12056,897196100,00,0.00,N,2,400, 20241126,73700,73700,74200,73100,9391,693243500,00,0.00,N,2,100, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index c8e17b0a5d86..4c47dca4ea56 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 +20241129,10630,10990,10990,10600,327912,3518875290,00,0.00,N,5,-320, 20241128,10950,11200,11310,10900,380845,4197359760,00,0.00,N,5,-270, 20241127,11220,11420,11590,11180,478253,5419839420,00,0.00,N,5,-190, 20241126,11410,11370,11550,11160,603427,6890462420,00,0.00,N,2,140, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 6e21e0a4e2cc..b4543b39362e 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 +20241129,737,775,888,721,23123064,18389706974,00,0.00,N,5,-9, 20241128,746,574,746,570,3113981,2160585926,00,0.00,N,1,172, 20241127,574,590,600,565,376851,217956359,00,0.00,N,5,-16, 20241126,590,577,624,565,704739,413359387,00,0.00,N,2,13, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 406c5becc962..9449ebc045ef 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 +20241129,17020,17090,17100,16940,813,13828160,00,0.00,N,5,-70, 20241128,17090,17190,17190,17080,865,14805400,00,0.00,N,5,-90, 20241127,17180,17230,17230,17060,769,13216110,00,0.00,N,5,-20, 20241126,17200,17010,17230,16950,1653,28375940,00,0.00,N,2,70, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index c5d8888cc3b3..52a4257fb2d0 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 +20241129,13770,14030,14170,13730,40963,565515810,00,0.00,N,5,-260, 20241128,14030,14140,14140,13940,22681,317451020,00,0.00,N,5,-10, 20241127,14040,14130,14160,13910,25841,362624810,00,0.00,N,3,0, 20241126,14040,13930,14140,13870,23925,335623510,00,0.00,N,2,190, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 090f2c858e57..861496fadfe5 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 +20241129,146700,149400,149900,146100,152607,22492982000,00,0.00,N,5,-3100, 20241128,149800,149900,150800,146800,96271,14365250900,00,0.00,N,2,200, 20241127,149600,150600,152500,148000,146528,21916112600,00,0.00,N,5,-1900, 20241126,151500,147400,153200,147400,158960,23896491800,00,0.00,N,2,2700, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 638cd5c99ec3..17a25450ac18 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 +20241129,29100,30000,30100,28850,387567,11333818300,00,0.00,N,5,-1100, 20241128,30200,30350,30600,29800,232556,7013922950,00,0.00,N,2,150, 20241127,30050,30000,30350,29150,288194,8571718800,00,0.00,N,2,50, 20241126,30000,29950,30950,29450,506232,15260926000,00,0.00,N,2,450, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index de2dce324522..ff453c3acb95 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 +20241129,20350,20900,21200,20150,12519,255791750,00,0.00,N,5,-500, 20241128,20850,21600,21600,20500,5869,122000150,00,0.00,N,2,200, 20241127,20650,21000,21000,20350,15668,322056850,00,0.00,N,5,-150, 20241126,20800,20950,20950,20150,10917,223866900,00,0.00,N,2,200, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 644de999fc49..4cf9f4465a95 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 +20241129,1489,1512,1515,1470,290464,432246049,00,0.00,N,5,-23, 20241128,1512,1481,1513,1470,276949,415503499,00,0.00,N,2,16, 20241127,1496,1509,1524,1496,230979,348210338,00,0.00,N,5,-19, 20241126,1515,1536,1572,1510,610531,932955092,00,0.00,N,5,-17, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 9439f2cad302..0857944f10d5 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 +20241129,1119,1129,1137,1110,108333,121057955,00,0.00,N,5,-10, 20241128,1129,1126,1146,1126,94601,107250589,00,0.00,N,2,3, 20241127,1126,1146,1146,1110,70538,79592872,00,0.00,N,5,-9, 20241126,1135,1153,1166,1120,102201,116588464,00,0.00,N,5,-8, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 5bef26b4eb9b..416c11f485f6 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 +20241129,932,956,959,929,46675,43901940,00,0.00,N,5,-24, 20241128,956,958,960,950,12427,11837774,00,0.00,N,2,3, 20241127,953,953,963,947,19377,18481245,00,0.00,N,3,0, 20241126,953,950,957,947,31879,30276539,00,0.00,N,2,5, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 1a8c8b52f9ea..d8c13a7649fe 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 +20241129,217000,217000,221500,210000,11297,2453146500,00,0.00,N,3,0, 20241128,217000,212000,221500,209500,16120,3508817500,00,0.00,N,2,3500, 20241127,213500,212000,234000,203500,72147,15653685500,00,0.00,N,2,4000, 20241126,209500,201500,209500,200000,13003,2678794500,00,0.00,N,2,9600, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 7e51a18ab110..e2161b851fea 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 +20241129,3450,3480,3485,3430,11355,39084475,00,0.00,N,5,-30, 20241128,3480,3470,3570,3470,5267,18448365,00,0.00,N,3,0, 20241127,3480,3420,3490,3420,8958,30979960,00,0.00,N,2,15, 20241126,3465,3465,3575,3455,9814,34068270,00,0.00,N,3,0, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 7da77a768725..1a572bf4c9a1 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 +20241129,1071,1101,1101,1070,31361,33862849,00,0.00,N,5,-30, 20241128,1101,1069,1108,1069,39580,43216817,00,0.00,N,2,31, 20241127,1070,1061,1076,1057,33693,35946082,00,0.00,N,2,9, 20241126,1061,1078,1082,1045,38783,41123523,00,0.00,N,5,-8, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 2f24512ef951..2bdfc391a100 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 +20241129,3970,4170,4175,3970,1343093,5397106425,00,0.00,N,5,-200, 20241128,4170,4140,4200,4120,511254,2129243050,00,0.00,N,2,30, 20241127,4140,4260,4260,4125,927532,3873644820,00,0.00,N,5,-120, 20241126,4260,4155,4270,4150,1135513,4806678540,00,0.00,N,2,60, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index bce26ec009fd..ecf6fd104c77 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 +20241129,2240,2220,2290,2205,27790,61921025,00,0.00,N,3,0, 20241128,2240,2245,2275,2215,16664,37314065,00,0.00,N,5,-5, 20241127,2245,2330,2330,2240,78588,178304510,00,0.00,N,5,-90, 20241126,2335,2450,2450,2290,132107,310598505,00,0.00,N,5,-110, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 00281789dec3..c96189aefcb4 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 +20241129,11310,11670,11670,11240,105649,1200409590,00,0.00,N,5,-330, 20241128,11640,11210,11700,11210,165878,1911469260,00,0.00,N,2,440, 20241127,11200,11110,11390,11100,75922,853496170,00,0.00,N,3,0, 20241126,11200,11150,11340,11100,73372,821916080,00,0.00,N,5,-10, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 8777f423f1c6..fd825b2f26ea 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 +20241129,3075,3170,3175,3050,110204,339575685,00,0.00,N,5,-105, 20241128,3180,3170,3180,3130,68368,214738555,00,0.00,N,3,0, 20241127,3180,3205,3205,3150,86513,273685870,00,0.00,N,5,-35, 20241126,3215,3225,3225,3160,102219,325298395,00,0.00,N,5,-10, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 0a4438143192..cc528d90afe3 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 +20241129,5320,5370,5480,5260,100202,535993410,00,0.00,N,5,-50, 20241128,5370,5160,5420,5130,222263,1185475570,00,0.00,N,2,210, 20241127,5160,5120,5250,5100,77432,399484640,00,0.00,N,2,40, 20241126,5120,5080,5170,5070,48335,247092070,00,0.00,N,2,40, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index c46431d290be..e78d52ceb661 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 +20241129,13810,13960,13960,13780,4080,56393940,00,0.00,N,5,-120, 20241128,13930,13960,13960,13800,1896,26290010,00,0.00,N,2,60, 20241127,13870,13890,13930,13820,2443,33888080,00,0.00,N,5,-20, 20241126,13890,13820,13900,13760,4152,57444660,00,0.00,N,2,70, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index d7bea381c580..c7cd8e6ac3ae 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 +20241129,3110,3275,3375,3020,356398,1123765380,00,0.00,N,5,-160, 20241128,3270,3195,3300,3115,298147,952737460,00,0.00,N,2,80, 20241127,3190,3250,3420,3080,453554,1440955825,00,0.00,N,5,-60, 20241126,3250,3420,3420,3210,320536,1054323490,00,0.00,N,5,-170, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 88055c13fcc2..b0e712435e97 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 +20241129,3780,3885,3900,3780,14923,56972260,00,0.00,N,5,-100, 20241128,3880,3890,3980,3850,28918,112325425,00,0.00,N,2,5, 20241127,3875,3930,3930,3840,13636,52804920,00,0.00,N,5,-30, 20241126,3905,3950,3970,3900,11598,45426960,00,0.00,N,5,-25, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index fb3bde0fe52a..a93202fab7e0 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 +20241129,729,715,749,710,1115930,821291774,00,0.00,N,2,5, 20241128,724,729,738,711,425059,306306871,00,0.00,N,5,-11, 20241127,735,719,736,712,548716,398121797,00,0.00,N,2,11, 20241126,724,706,725,697,942661,673673099,00,0.00,N,2,22, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index d2ccedb522e3..de8eee614734 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 +20241129,295,305,308,295,311920,93466050,00,0.00,N,5,-10, 20241128,305,320,320,300,565598,173553814,00,0.00,N,5,-15, 20241127,320,323,329,314,186313,59468061,00,0.00,N,5,-3, 20241126,323,320,333,315,311499,100544155,00,0.00,N,2,3, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 02b8b298306e..12a8755950de 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 -20241128,921,921,921,921,0,0,00,0.00,Y,3,0, +20241129,921,921,921,921,0,0,00,0.00,Y,3,0, +20241128,921,921,921,921,0,0,00,0.00,Y,0,0, 20241127,921,921,921,921,0,0,00,0.00,Y,0,0, 20241126,921,921,921,921,0,0,00,0.00,Y,0,0, 20241125,921,921,921,921,0,0,00,0.00,Y,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index f29908285f5c..0461ee7b57b4 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 +20241129,620,628,660,599,396150,247346195,00,0.00,N,2,14, 20241128,606,572,659,562,768246,473413271,00,0.00,N,2,26, 20241127,580,608,640,574,356342,210345836,00,0.00,N,5,-18, 20241126,598,542,609,537,743757,412065770,00,0.00,N,2,39, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index dad65a1a9634..90416a95f78d 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 +20241129,2400,2510,2510,2385,14639,35633910,00,0.00,N,5,-110, 20241128,2510,2515,2525,2385,106196,261284180,00,0.00,N,5,-30, 20241127,2540,2500,2550,2500,36993,93287725,00,0.00,N,3,0, 20241126,2540,2550,2550,2475,57366,143312815,00,0.00,N,5,-10, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index a3f2865db88b..4bc7eb93ced2 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 +20241129,3660,3710,3750,3635,31295,114401240,00,0.00,N,5,-60, 20241128,3720,3715,3760,3700,12619,47034550,00,0.00,N,2,5, 20241127,3715,3725,3760,3675,21567,79941140,00,0.00,N,5,-10, 20241126,3725,3805,3805,3695,40682,151868960,00,0.00,N,5,-80, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index e6bc3cd04136..64523f84fc8c 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 +20241129,5790,5900,5910,5640,67056,385111500,00,0.00,N,5,-120, 20241128,5910,5970,6010,5880,43110,255779190,00,0.00,N,5,-80, 20241127,5990,6010,6080,5830,127614,753574540,00,0.00,N,5,-50, 20241126,6040,6080,6150,6010,39233,237655920,00,0.00,N,5,-90, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 6e93700136e2..193bebc94816 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 +20241129,14980,15130,15130,14800,16354,243270580,00,0.00,N,5,-150, 20241128,15130,15090,15150,15010,16048,241669830,00,0.00,N,2,40, 20241127,15090,14930,15120,14880,19230,288918400,00,0.00,N,2,270, 20241126,14820,14750,14850,14690,12877,190019790,00,0.00,N,2,90, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 6b41f2f20b71..c5b13c05e447 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 +20241129,4030,4040,4050,3935,109556,438285040,00,0.00,N,2,35, 20241128,3995,3920,4045,3895,152868,609447905,00,0.00,N,2,70, 20241127,3925,3965,3965,3850,160020,624622975,00,0.00,N,5,-15, 20241126,3940,3870,3940,3820,76207,296639740,00,0.00,N,2,70, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index d3f36b46b49a..7be1cd80f803 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 +20241129,24000,25550,26050,23850,265831,6513009150,00,0.00,N,5,-1800, 20241128,25800,25100,26200,25100,165463,4244925500,00,0.00,N,2,750, 20241127,25050,26350,26400,24950,217485,5563223950,00,0.00,N,5,-900, 20241126,25950,27000,27550,25850,218184,5796706550,00,0.00,N,5,-1050, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index dd7708b340a5..0cfdd692a65c 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 +20241129,859,863,863,847,50702,43404622,00,0.00,N,5,-6, 20241128,865,847,870,846,39667,33986044,00,0.00,N,2,11, 20241127,854,864,876,851,53707,46160470,00,0.00,N,5,-5, 20241126,859,862,875,851,171281,147782299,00,0.00,N,2,1, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 0e3ff36056ab..c8554f74a5bb 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 +20241129,7420,7770,7800,7260,164060,1220563720,00,0.00,N,5,-470, 20241128,7890,8730,9040,7890,415596,3470959040,00,0.00,N,5,-450, 20241127,8340,8420,8460,8080,360824,2980538170,00,0.00,N,5,-230, 20241126,8570,8120,9540,8070,3103615,28098338770,00,0.00,N,2,1230, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 63ff73231d2f..939806a8d6f1 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 +20241129,10740,11530,11540,10550,1303240,14313435630,00,0.00,N,5,-250, 20241128,10990,10930,10990,10800,133170,1454809880,00,0.00,N,2,50, 20241127,10940,11030,11050,10750,205850,2254747810,00,0.00,N,5,-50, 20241126,10990,10630,11000,10600,444512,4843462770,00,0.00,N,2,380, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 3e47833b272a..d613193725ee 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 +20241129,3155,3185,3200,3135,35340,111932655,00,0.00,N,5,-60, 20241128,3215,3195,3240,3190,27147,87004990,00,0.00,N,3,0, 20241127,3215,3215,3255,3215,17279,55870835,00,0.00,N,5,-30, 20241126,3245,3245,3260,3235,12614,40989095,00,0.00,N,5,-40, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 8ccad1f98f75..c8883e5c38f0 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 +20241129,859,869,869,839,7508,6358159,00,0.00,N,2,10, 20241128,849,858,868,849,29406,25053065,00,0.00,N,5,-3, 20241127,852,868,868,851,13298,11386958,00,0.00,N,5,-5, 20241126,857,858,860,852,34587,29617341,00,0.00,N,5,-1, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 698f5abbdc10..32b81a9a5c55 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 +20241129,1179,1223,1231,1179,21547,26020009,00,0.00,N,5,-52, 20241128,1231,1231,1254,1219,19167,23748919,00,0.00,N,3,0, 20241127,1231,1330,1335,1218,67795,85196728,00,0.00,N,5,-70, 20241126,1301,1335,1335,1270,20246,26205601,00,0.00,N,2,7, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 03b1cf81d3b9..4514456daf89 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 +20241129,1133,1163,1168,1131,93501,106708085,00,0.00,N,5,-30, 20241128,1163,1162,1174,1150,71707,83141133,00,0.00,N,2,1, 20241127,1162,1165,1185,1153,47953,55736955,00,0.00,N,3,0, 20241126,1162,1179,1179,1161,155577,181582203,00,0.00,N,5,-18, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 0d01fb9dd4c5..427dbbc453f4 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 +20241129,2355,2385,2420,2330,123596,291074965,00,0.00,N,5,-35, 20241128,2390,2380,2415,2350,79780,190818840,00,0.00,N,2,10, 20241127,2380,2360,2400,2330,130137,307438075,00,0.00,N,5,-15, 20241126,2395,2375,2405,2355,148461,352679340,00,0.00,N,2,10, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index d2793dc3e660..354a06c477d1 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 +20241129,65900,68600,68600,65400,171436,11374660400,00,0.00,N,5,-2300, 20241128,68200,68000,69700,66800,151641,10403289712,00,0.00,N,2,200, 20241127,68000,66400,69400,66000,180600,12362688826,00,0.00,N,2,900, 20241126,67100,62200,68300,62200,258888,17298537004,00,0.00,N,2,4300, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 308c9f848b48..8bedac43b2b9 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 +20241129,4090,4090,4095,4065,819,3345220,00,0.00,N,3,0, 20241128,4090,4100,4175,4045,5737,23518245,00,0.00,N,5,-10, 20241127,4100,4060,4115,4035,13725,56108345,00,0.00,N,2,40, 20241126,4060,4100,4145,4025,2332,9544810,00,0.00,N,3,0, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 6a4d5148bd61..66d7b6a3e155 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 +20241129,2205,2225,2230,2195,17332,38252675,00,0.00,N,5,-20, 20241128,2225,2220,2245,2220,10949,24402080,00,0.00,N,5,-25, 20241127,2250,2235,2255,2235,16342,36704080,00,0.00,N,2,15, 20241126,2235,2275,2275,2230,18097,40616580,00,0.00,N,5,-40, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index b1882b7fb58d..98ccd1aa512d 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 +20241129,7000,7700,7700,7000,13711,96888810,00,0.00,N,5,-200, 20241128,7200,7360,7360,7200,4700,34172470,00,0.00,N,5,-180, 20241127,7380,7360,7440,7310,3809,28011440,00,0.00,N,2,20, 20241126,7360,7400,7400,7310,4486,32943420,00,0.00,N,3,0, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 79378e9d0b2a..25a1c8364f95 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 +20241129,280,283,284,271,619843,171631882,00,0.00,N,2,2, 20241128,278,284,285,278,249770,70017443,00,0.00,N,5,-4, 20241127,282,285,286,281,230227,65132771,00,0.00,N,5,-3, 20241126,285,289,290,283,141826,40586117,00,0.00,N,5,-1, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 262fd5b85607..cbc7975f9cde 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 +20241129,21000,22450,22450,21000,465726,9930995200,00,0.00,N,5,-1350, 20241128,22350,22150,22550,22100,205935,4601720150,00,0.00,N,3,0, 20241127,22350,22600,22700,22200,216257,4851457350,00,0.00,N,5,-100, 20241126,22450,22700,23100,22400,311146,7061027350,00,0.00,N,5,-500, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index eb25d3e439b0..c887fde71535 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 +20241129,935,921,937,914,85752,78971293,00,0.00,N,2,6, 20241128,929,929,939,925,46742,43485787,00,0.00,N,3,0, 20241127,929,933,939,927,51312,47767932,00,0.00,N,5,-10, 20241126,939,927,941,925,28231,26380529,00,0.00,N,2,4, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index e3083780befc..c1bd317256e9 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 +20241129,2525,2550,2555,2520,3804,9631175,00,0.00,N,5,-35, 20241128,2560,2550,2560,2530,4113,10507530,00,0.00,N,2,15, 20241127,2545,2550,2565,2530,4893,12478940,00,0.00,N,3,0, 20241126,2545,2535,2560,2520,9023,22832000,00,0.00,N,2,25, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index d8c76109a740..50c2898e1fdf 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 +20241129,5190,5160,5190,5080,3020,15513850,00,0.00,N,2,30, 20241128,5160,5170,5170,5120,1076,5545890,00,0.00,N,5,-10, 20241127,5170,5100,5190,5080,2833,14557180,00,0.00,N,2,70, 20241126,5100,5130,5240,5010,6877,34805190,00,0.00,N,5,-30, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 785d79392b82..4c83bce3b1ee 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 +20241129,17120,16810,17180,16700,289598,4905960040,00,0.00,N,2,290, 20241128,16830,17010,17640,16810,526665,9042735020,00,0.00,N,5,-230, 20241127,17060,16550,17490,16390,809653,13737581640,00,0.00,N,2,420, 20241126,16640,16970,17010,16130,547184,9123381360,00,0.00,N,2,140, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 254613ec381e..8c4dd214ce7f 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 +20241129,4390,4360,4400,4275,25423,109863330,00,0.00,N,2,5, 20241128,4385,4495,4620,4355,29441,129731415,00,0.00,N,5,-40, 20241127,4425,4430,4480,4410,13022,57748930,00,0.00,N,5,-5, 20241126,4430,4425,4450,4355,15908,70055590,00,0.00,N,5,-35, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 5a1788416e7b..f579cb4c460d 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 +20241129,3390,3415,3420,3360,106258,359603730,00,0.00,N,5,-25, 20241128,3415,3400,3435,3400,71387,244292530,00,0.00,N,5,-5, 20241127,3420,3430,3445,3415,133531,458084950,00,0.00,N,3,0, 20241126,3420,3405,3450,3405,50557,172735205,00,0.00,N,5,-10, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 7ebd29fe6b11..410f0f6a2e25 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 +20241129,1790,1799,1816,1750,94121,168112802,00,0.00,N,5,-9, 20241128,1799,1850,1850,1760,238501,425919874,00,0.00,N,5,-2, 20241127,1801,1899,1899,1801,330611,602682104,00,0.00,N,5,-77, 20241126,1878,1890,1911,1845,318071,594006107,00,0.00,N,5,-12, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 9de8ce8aa752..de1386faa80b 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 +20241129,29600,29500,29900,29050,2743,80309600,00,0.00,N,5,-300, 20241128,29900,29550,30700,29550,78,2337550,00,0.00,N,5,-100, 20241127,30000,30250,30750,29800,1817,54593150,00,0.00,N,5,-250, 20241126,30250,30450,30650,30050,42,1273650,00,0.00,N,5,-200, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index edfa9101b9a9..ef5b6b81672e 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 -20241128,109,109,109,109,0,0,00,0.00,Y,3,0, +20241129,109,109,109,109,0,0,00,0.00,Y,3,0, +20241128,109,109,109,109,0,0,00,0.00,Y,0,0, 20241127,109,109,109,109,0,0,00,0.00,Y,0,0, 20241126,109,109,109,109,0,0,00,0.00,Y,0,0, 20241125,109,109,109,109,0,0,00,0.00,Y,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 73b0ea23f636..f43eae941761 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 +20241129,57200,57800,58300,56700,82100,4714140300,00,0.00,N,5,-1000, 20241128,58200,56500,58500,56500,123680,7135118900,00,0.00,N,2,2100, 20241127,56100,56000,57100,55800,108471,6117789400,00,0.00,N,2,400, 20241126,55700,57100,57300,55500,159190,8902765700,00,0.00,N,5,-1400, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 600037bcd159..69f819da6cbd 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 +20241129,18270,18450,18500,18190,29194,536060710,00,0.00,N,5,-180, 20241128,18450,18340,18500,18280,24808,456772390,00,0.00,N,2,100, 20241127,18350,18190,18420,18160,31167,571324040,00,0.00,N,2,70, 20241126,18280,18350,18420,17700,25155,457575680,00,0.00,N,5,-20, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 1afb26d65419..6dad6ead9461 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 +20241129,8670,8660,8700,8540,6266,53881940,00,0.00,N,5,-30, 20241128,8700,8610,8730,8610,5258,45561260,00,0.00,N,2,30, 20241127,8670,8620,8690,8590,4884,42082260,00,0.00,N,3,0, 20241126,8670,8670,8790,8600,5744,49732220,00,0.00,N,5,-40, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 89009b96894d..9cea0e1d575a 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 +20241129,564,565,567,561,52009,29278881,00,0.00,N,5,-1, 20241128,565,564,570,564,99385,56379327,00,0.00,N,2,1, 20241127,564,562,569,559,61814,34806471,00,0.00,N,2,2, 20241126,562,560,591,557,248246,139343606,00,0.00,N,2,2, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 87f273cf63a7..1f3ddb6c1e1c 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 +20241129,3745,3805,3805,3600,28292,103895840,00,0.00,N,2,15, 20241128,3730,3795,3810,3720,15948,60167650,00,0.00,N,5,-35, 20241127,3765,3715,3780,3710,30615,114488595,00,0.00,N,2,20, 20241126,3745,3705,3775,3680,13759,51327430,00,0.00,N,3,0, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index e2ea5dd8bad7..2f053acf37c3 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 +20241129,1187,1174,1210,1149,16996,20086317,00,0.00,N,2,15, 20241128,1172,1160,1180,1154,5758,6716147,00,0.00,N,2,2, 20241127,1170,1178,1216,1157,4681,5550828,00,0.00,N,5,-5, 20241126,1175,1180,1180,1165,7952,9315468,00,0.00,N,5,-5, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 80b50ba5c4ab..93c3cdbe13df 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 +20241129,5840,5880,5960,5780,16673,97408930,00,0.00,N,5,-90, 20241128,5930,5980,6010,5920,12405,73816260,00,0.00,N,5,-50, 20241127,5980,5990,6030,5900,15352,91557390,00,0.00,N,5,-20, 20241126,6000,5860,6170,5810,86147,519105390,00,0.00,N,2,120, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 44b2f31bd97f..01b9e82d14a5 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 +20241129,5610,5570,5610,5440,23782,131651780,00,0.00,N,2,40, 20241128,5570,5570,5650,5480,40165,222384810,00,0.00,N,5,-110, 20241127,5680,5590,5680,5500,46687,259821710,00,0.00,N,2,30, 20241126,5650,5740,5810,5520,22490,126287720,00,0.00,N,5,-40, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index b34558022bb7..d52b8784e8c6 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 +20241129,9870,9790,9880,9670,12976,126488900,00,0.00,N,3,0, 20241128,9870,9760,9870,9720,13336,130777360,00,0.00,N,2,120, 20241127,9750,9720,9800,9690,13556,131833690,00,0.00,N,5,-20, 20241126,9770,9760,9820,9700,17355,169363960,00,0.00,N,5,-70, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 058c5ddb4621..a6b154bb0b18 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 +20241129,27400,27200,27450,26650,9532,258089550,00,0.00,N,2,150, 20241128,27250,26700,27500,26550,21253,577552400,00,0.00,N,2,600, 20241127,26650,26500,26650,26350,4683,124141950,00,0.00,N,2,200, 20241126,26450,26500,26500,26300,3159,83505950,00,0.00,N,3,0, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index e80e313ee74d..dfd086d93a2d 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 +20241129,1497,1510,1534,1414,600446,882149153,00,0.00,N,5,-48, 20241128,1545,1580,1590,1530,310536,481318225,00,0.00,N,5,-34, 20241127,1579,1623,1623,1560,126777,201937308,00,0.00,N,5,-31, 20241126,1610,1550,1613,1536,203534,321806522,00,0.00,N,2,60, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 1888daf4cd58..235ad0bab868 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 +20241129,14040,14260,14340,13930,194469,2731541100,00,0.00,N,5,-220, 20241128,14260,13900,14370,13720,353034,4981847250,00,0.00,N,2,180, 20241127,14080,15030,15040,14060,578902,8350484390,00,0.00,N,5,-930, 20241126,15010,15000,15300,14880,352507,5305001860,00,0.00,N,5,-540, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index bee917a48790..e8e22226418d 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 +20241129,2040,2055,2085,2020,7081,14445055,00,0.00,N,5,-15, 20241128,2055,2070,2070,2030,954,1953460,00,0.00,N,3,0, 20241127,2055,2050,2080,2030,1160,2375365,00,0.00,N,2,5, 20241126,2050,2055,2095,2020,5055,10304105,00,0.00,N,5,-5, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 4480e7bd08fc..8a4e40c73141 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 +20241129,11460,11470,11600,11330,3433,39047070,00,0.00,N,5,-30, 20241128,11490,11570,11650,11490,4571,52615590,00,0.00,N,5,-80, 20241127,11570,11520,11600,11490,2593,29890510,00,0.00,N,2,50, 20241126,11520,11620,11620,11500,2340,26996190,00,0.00,N,5,-30, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index b8189a187932..641db9557200 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 +20241129,14880,15150,15160,14820,1094414,16357669900,00,0.00,N,5,-210, 20241128,15090,14930,15140,14810,946135,14204855730,00,0.00,N,2,180, 20241127,14910,14740,14910,14740,990358,14732954020,00,0.00,N,2,220, 20241126,14690,14600,14740,14570,695387,10193894730,00,0.00,N,2,40, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 1f27689375f8..6fbcc63911af 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 +20241129,3280,3355,3390,3280,10321,34197075,00,0.00,N,5,-100, 20241128,3380,3355,3390,3350,7995,26913940,00,0.00,N,2,25, 20241127,3355,3350,3405,3330,15349,51505525,00,0.00,N,2,5, 20241126,3350,3275,3350,3275,11603,38538005,00,0.00,N,2,80, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 5191eb6d94e2..0b33ef0e221a 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 +20241129,7030,7250,7270,6700,93634,658985870,00,0.00,N,5,-200, 20241128,7230,7240,7260,7120,49882,358491990,00,0.00,N,5,-10, 20241127,7240,7340,7360,7170,44483,321743400,00,0.00,N,5,-100, 20241126,7340,7450,7480,7290,49207,361248510,00,0.00,N,5,-110, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index e83ca7bf1b2c..7481e011ee7b 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 +20241129,2980,2750,3160,2745,23893468,71889555205,00,0.00,N,2,300, 20241128,2680,2675,2870,2665,2664798,7291020475,00,0.00,N,5,-165, 20241127,2845,2720,3210,2715,11901285,35704372350,00,0.00,N,2,70, 20241126,2775,2925,2940,2730,3729541,10546591645,00,0.00,N,5,-240, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index eda737ec44c1..d1fef222f0d5 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 +20241129,1939,1903,1954,1896,11096,21327500,00,0.00,N,2,36, 20241128,1903,1902,1930,1898,9033,17167195,00,0.00,N,2,1, 20241127,1902,1904,1917,1894,8616,16421599,00,0.00,N,5,-2, 20241126,1904,1901,1919,1892,9424,17882721,00,0.00,N,5,-5, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 22ed1eed118b..70d6c16cb6a5 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 -20241128,899,899,899,899,0,0,00,0.00,Y,3,0, +20241129,899,899,899,899,0,0,00,0.00,Y,3,0, +20241128,899,899,899,899,0,0,00,0.00,Y,0,0, 20241127,899,899,899,899,0,0,00,0.00,Y,0,0, 20241126,899,899,899,899,0,0,00,0.00,Y,0,0, 20241125,899,899,899,899,0,0,00,0.00,Y,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 617dcb764404..98379de91af8 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 +20241129,5940,6060,6060,5930,506,3009550,00,0.00,N,5,-40, 20241128,5980,5980,6080,5950,507,3026910,00,0.00,N,2,20, 20241127,5960,6060,6090,5960,394,2361160,00,0.00,N,5,-40, 20241126,6000,5970,6000,5970,364,2182710,00,0.00,N,2,40, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 264fdee186cd..7485454f5e43 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 +20241129,1970,2060,2060,1963,1134611,2254786521,00,0.00,N,5,-85, 20241128,2055,2135,2145,2040,1102928,2286016200,00,0.00,N,5,-80, 20241127,2135,2225,2235,2130,826754,1783926365,00,0.00,N,5,-80, 20241126,2215,2240,2240,2180,677198,1492811655,00,0.00,N,5,-50, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 03ecb2906b59..736ee1743910 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 +20241129,2675,2740,2755,2640,429121,1151853180,00,0.00,N,5,-65, 20241128,2740,2760,2800,2720,543565,1500760205,00,0.00,N,5,-10, 20241127,2750,2765,2810,2680,2281204,5938425015,00,0.00,N,5,-15, 20241126,2765,2830,2850,2750,5304359,13536976800,00,0.00,N,5,-65, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 457b9c3f7ba0..55eaa6a90ff2 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 +20241129,3715,3770,3775,3680,33953,126332525,00,0.00,N,5,-85, 20241128,3800,3740,3820,3715,42353,160212165,00,0.00,N,2,65, 20241127,3735,3735,3785,3705,28902,108015445,00,0.00,N,5,-30, 20241126,3765,3770,3780,3690,35547,132730825,00,0.00,N,5,-5, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 4f2def3cc797..237caec335be 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 +20241129,1152,1147,1243,1111,1834825,2175878950,00,0.00,N,2,68, 20241128,1084,1115,1125,1080,155891,170700858,00,0.00,N,5,-16, 20241127,1100,1146,1149,1080,427452,471197873,00,0.00,N,5,-40, 20241126,1140,1075,1310,1075,4135708,5006856092,00,0.00,N,2,85, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 4855ec58c309..c8a2fa36d17c 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 +20241129,2910,2960,3095,2895,77193,226480950,00,0.00,N,5,-50, 20241128,2960,2985,3030,2950,30927,92058160,00,0.00,N,5,-25, 20241127,2985,3035,3095,2980,72208,218022575,00,0.00,N,5,-80, 20241126,3065,3030,3095,3025,64495,197640990,00,0.00,N,3,0, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 7bf16f712446..3d37ffa27304 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 +20241129,2000,2035,2050,2000,97284,195559973,00,0.00,N,5,-50, 20241128,2050,2030,2060,2020,60941,123889620,00,0.00,N,2,10, 20241127,2040,2055,2260,2035,1167221,2494397540,00,0.00,N,5,-35, 20241126,2075,2060,2085,2050,21803,45013090,00,0.00,N,3,0, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 9b1a5766fb86..a7465cb65010 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 +20241129,6820,7310,7390,6760,596870,4242830170,00,0.00,N,5,-490, 20241128,7310,7430,7620,7240,697779,5167158820,00,0.00,N,5,-120, 20241127,7430,7490,7820,7180,1667802,12513837410,00,0.00,N,2,110, 20241126,7320,6830,7480,6640,5275369,37561324580,00,0.00,N,2,640, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 4aae351696d9..7ff19f38f196 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 +20241129,3735,3750,3755,3690,17531,65093290,00,0.00,N,5,-15, 20241128,3750,3815,3815,3735,28796,108480230,00,0.00,N,5,-75, 20241127,3825,3865,3865,3740,33490,126340065,00,0.00,N,2,5, 20241126,3820,3870,3870,3780,13362,50935570,00,0.00,N,3,0, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 9c2baef69061..31e0d6386c68 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 +20241129,44950,45600,45800,44850,8638,389361750,00,0.00,N,5,-650, 20241128,45600,45350,45600,45100,4109,185917900,00,0.00,N,2,300, 20241127,45300,45150,45400,45100,5614,253772350,00,0.00,N,2,50, 20241126,45250,45350,45450,45000,4535,204783450,00,0.00,N,5,-50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index a2b735b5ee91..2e2184bd91f5 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 +20241129,6350,6670,6700,6300,987989,6360923530,00,0.00,N,5,-200, 20241128,6550,6330,6550,6240,645023,4128225950,00,0.00,N,2,260, 20241127,6290,6340,6350,6220,488363,3065312330,00,0.00,N,5,-30, 20241126,6320,6330,6410,6260,479128,3030240200,00,0.00,N,3,0, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 70c4d8fa0e6a..227bda821feb 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 +20241129,828,899,1013,817,1332556,1222277976,00,0.00,N,5,-53, 20241128,881,905,905,877,136847,122196960,00,0.00,N,5,-7, 20241127,888,873,910,870,183730,163994634,00,0.00,N,2,16, 20241126,872,842,873,836,90089,76493073,00,0.00,N,2,19, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 7f0c2addf941..a6de1327d635 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 +20241129,3350,3430,3480,3350,6214,21042005,00,0.00,N,5,-30, 20241128,3380,3440,3460,3380,7254,24620595,00,0.00,N,5,-25, 20241127,3405,3370,3480,3370,6973,23898840,00,0.00,N,2,30, 20241126,3375,3370,3420,3370,8008,27104715,00,0.00,N,3,0, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index bc3f2de665ad..45c90e2d5b26 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 +20241129,66900,67600,68300,66600,8618,578442700,00,0.00,N,5,-1200, 20241128,68100,67700,69400,67600,9413,643463500,00,0.00,N,2,500, 20241127,67600,69600,69600,65700,51675,3476380100,00,0.00,N,5,-2200, 20241126,69800,70800,71000,69600,16132,1130824900,00,0.00,N,5,-300, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index c4ac8ad11882..383b4483630f 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 +20241129,2900,2965,2965,2870,32663,95120610,00,0.00,N,5,-65, 20241128,2965,2985,3015,2855,45523,135261800,00,0.00,N,5,-30, 20241127,2995,3010,3025,2975,54511,163505300,00,0.00,N,5,-5, 20241126,3000,2970,3010,2950,79073,235621610,00,0.00,N,2,30, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 7665e687638e..9aa858c7451d 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 +20241129,1022,989,1240,983,20906272,24265329627,00,0.00,N,2,68, 20241128,954,960,971,937,701728,672960595,00,0.00,N,5,-14, 20241127,968,975,979,954,345184,332707428,00,0.00,N,5,-6, 20241126,974,995,1004,974,490174,483331085,00,0.00,N,5,-20, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 13abb62e926a..2926a7b50837 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 +20241129,4525,4390,4800,4380,9772,44412805,00,0.00,N,2,100, 20241128,4425,4430,4440,4255,4975,21655600,00,0.00,N,5,-15, 20241127,4440,4530,4570,4410,5318,23834175,00,0.00,N,5,-130, 20241126,4570,4290,4800,4265,19673,88127155,00,0.00,N,2,305, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 099e7f08a5fa..763e811dc07e 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 +20241129,660,669,674,659,67130,44496107,00,0.00,N,5,-9, 20241128,669,667,671,667,25190,16838649,00,0.00,N,2,2, 20241127,667,668,671,663,51291,34137676,00,0.00,N,5,-1, 20241126,668,673,677,663,81445,54379155,00,0.00,N,5,-4, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index fb8a176711b0..913a452b3341 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 +20241129,8120,8110,8270,8050,6261,50762050,00,0.00,N,5,-70, 20241128,8190,8260,8260,8120,4881,39792680,00,0.00,N,3,0, 20241127,8190,8200,8200,8090,7940,64652210,00,0.00,N,5,-10, 20241126,8200,8110,8250,8090,3591,29251680,00,0.00,N,2,10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index a57820d21fe0..daccbf36f304 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 +20241129,3955,4050,4065,3945,156610,623429380,00,0.00,N,5,-110, 20241128,4065,4075,4100,4055,70110,285752490,00,0.00,N,5,-10, 20241127,4075,4100,4115,4055,88472,361375045,00,0.00,N,5,-25, 20241126,4100,4110,4130,4055,119793,488828610,00,0.00,N,5,-35, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 34e7efc14d7c..a31ee81756e5 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 +20241129,6350,6400,6450,6310,79054,503696130,00,0.00,N,5,-70, 20241128,6420,6480,6520,6410,80305,519296600,00,0.00,N,5,-20, 20241127,6440,6470,6620,6420,287879,1875395150,00,0.00,N,2,120, 20241126,6320,6300,6320,6270,40836,257368950,00,0.00,N,2,50, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 816ec3f1182f..1ffc6a77111d 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 +20241129,6090,6010,6370,5830,8830,52213800,00,0.00,N,2,20, 20241128,6070,6070,6090,5950,2291,13784130,00,0.00,N,3,0, 20241127,6070,5860,6300,5800,33388,200644710,00,0.00,N,2,180, 20241126,5890,5880,5890,5800,4467,26089710,00,0.00,N,5,-10, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index b59c42576a1f..7ea386a5d643 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 +20241129,2920,2875,2955,2800,85269,243359850,00,0.00,N,2,45, 20241128,2875,3030,3060,2875,68802,203064110,00,0.00,N,5,-155, 20241127,3030,2990,3050,2960,65559,197345375,00,0.00,N,2,30, 20241126,3000,2945,3010,2930,52624,155914540,00,0.00,N,2,40, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index ce180dc4a56a..726e43c0862c 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 +20241129,2155,2125,2165,2070,248306,527276330,00,0.00,N,2,10, 20241128,2145,2270,2270,2050,1052086,2226016575,00,0.00,N,5,-315, 20241127,2460,1952,2525,1952,5780304,14223158752,00,0.00,N,2,515, 20241126,1945,2025,2025,1915,72496,141610276,00,0.00,N,5,-90, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 6599535f8efc..39d6dec91b9b 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 +20241129,9000,9420,9420,8920,63042,569412530,00,0.00,N,5,-420, 20241128,9420,9360,9480,9270,30133,281606260,00,0.00,N,2,150, 20241127,9270,9530,9630,9260,38301,359269720,00,0.00,N,5,-260, 20241126,9530,9850,9850,9470,62793,602285990,00,0.00,N,5,-190, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 961f8b433ea8..d2b0a55dfc0d 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 +20241129,19220,18510,21150,18200,415403,8224688960,00,0.00,N,2,420, 20241128,18800,18710,19640,18580,122051,2329690020,00,0.00,N,2,100, 20241127,18700,19700,19700,18700,144132,2765998330,00,0.00,N,5,-730, 20241126,19430,21250,22700,19330,1153853,24377098650,00,0.00,N,5,-970, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 787007597fa7..829c1704de26 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 +20241129,5460,5400,5510,5290,1168838,6336389900,00,0.00,N,2,20, 20241128,5440,5610,5660,5370,2027541,11185583500,00,0.00,N,5,-330, 20241127,5770,5890,6050,5460,14038847,81017115550,00,0.00,N,2,630, 20241126,5140,5120,5230,5080,460027,2370871850,00,0.00,N,2,50, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 83da73ab5287..9c3dc605be0e 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 +20241129,1928,1886,1997,1870,15540,29670188,00,0.00,N,2,41, 20241128,1887,1985,2020,1880,81713,156332189,00,0.00,N,5,-118, 20241127,2005,2040,2200,1961,379076,785788673,00,0.00,N,2,95, 20241126,1910,1916,1959,1883,13980,26601245,00,0.00,N,5,-6, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 4ca0821664b1..da093495ba23 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 +20241129,6110,6390,6390,6100,126610,781663280,00,0.00,N,5,-280, 20241128,6390,6340,6430,6240,104242,660568820,00,0.00,N,3,0, 20241127,6390,6340,6550,6340,206551,1325720350,00,0.00,N,2,60, 20241126,6330,6350,6450,6270,116662,739263950,00,0.00,N,2,20, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index a517c14a3c5a..b468285bbe78 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 +20241129,8280,8130,8360,8000,67112,549892230,00,0.00,N,2,210, 20241128,8070,8100,8100,7980,12678,101811820,00,0.00,N,3,0, 20241127,8070,8020,8080,7890,72459,576839920,00,0.00,N,2,70, 20241126,8000,7880,8000,7750,44350,351208580,00,0.00,N,2,170, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 192472913f44..53b65f650cf8 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 +20241129,2005,2060,2060,1989,7947,15945739,00,0.00,N,5,-5, 20241128,2010,1987,2070,1986,7269,14613928,00,0.00,N,2,23, 20241127,1987,1986,1990,1976,6604,13125658,00,0.00,N,5,-2, 20241126,1989,1954,1996,1951,14201,28054483,00,0.00,N,2,35, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 6129e368f5e5..2eda5f815ed9 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 +20241129,2380,2435,2450,2315,61282,146303490,00,0.00,N,5,-55, 20241128,2435,2450,2460,2420,28300,68967645,00,0.00,N,5,-10, 20241127,2445,2420,2445,2410,53464,129570245,00,0.00,N,2,25, 20241126,2420,2365,2440,2365,65482,156873795,00,0.00,N,2,45, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 4935e729da2b..652fa817ab64 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 +20241129,27950,28500,28950,27800,142199,4019857400,00,0.00,N,5,-550, 20241128,28500,29300,29350,28300,171051,4902493000,00,0.00,N,5,-400, 20241127,28900,27450,29500,27250,501313,14398624300,00,0.00,N,2,1550, 20241126,27350,26900,27650,26650,142904,3900723450,00,0.00,N,2,450, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 8879e5e79ffa..44af14c45079 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 +20241129,237,243,285,236,1839233,472535924,00,0.00,N,5,-7, 20241128,244,250,251,238,148523,36225682,00,0.00,N,5,-7, 20241127,251,251,253,246,172204,42754225,00,0.00,N,5,-2, 20241126,253,256,256,251,60324,15323148,00,0.00,N,5,-1, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 1a1df81844db..1dff343ea065 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 +20241129,2290,2380,2380,2290,180046,417071545,00,0.00,N,5,-85, 20241128,2375,2350,2375,2350,85628,201871575,00,0.00,N,2,10, 20241127,2365,2415,2415,2355,146961,349167255,00,0.00,N,5,-50, 20241126,2415,2405,2460,2390,154205,372208950,00,0.00,N,2,5, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 1ddd1bf7d9e9..9374881d4433 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 +20241129,2810,2675,3050,2625,34717512,100254041405,00,0.00,N,2,205, 20241128,2605,2605,2670,2575,1539485,4042589310,00,0.00,N,5,-15, 20241127,2620,2705,2710,2575,2015928,5330320045,00,0.00,N,5,-80, 20241126,2700,2670,2710,2555,2363383,6265897235,00,0.00,N,2,45, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index f0ddf847c841..9554493452f3 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 +20241129,3575,3560,3580,3535,39922,141854060,00,0.00,N,2,15, 20241128,3560,3555,3585,3545,51939,185284220,00,0.00,N,2,10, 20241127,3550,3560,3560,3525,21746,77071810,00,0.00,N,2,10, 20241126,3540,3520,3560,3500,58297,204920660,00,0.00,N,2,20, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 1283de4c777a..8ee1fe0b9efe 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 +20241129,1321,1360,1520,1320,16116920,23047537470,00,0.00,N,5,-51, 20241128,1372,1306,1523,1259,28863866,41415451757,00,0.00,N,2,54, 20241127,1318,1330,1345,1278,3526792,4617687496,00,0.00,N,5,-13, 20241126,1331,1138,1449,1130,30080736,40609316734,00,0.00,N,2,151, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index dc01e3474c0a..58b85bea7f85 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 +20241129,1160,1190,1194,1160,209274,244747155,00,0.00,N,5,-30, 20241128,1190,1215,1228,1185,295279,355715183,00,0.00,N,5,-10, 20241127,1200,1205,1210,1190,189399,228255396,00,0.00,N,5,-6, 20241126,1206,1196,1210,1190,164097,196678733,00,0.00,N,2,10, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index a8fd0ff242bf..d7a141791867 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 +20241129,874,886,886,874,82208,72133925,00,0.00,N,5,-12, 20241128,886,860,887,860,84104,73627309,00,0.00,N,2,13, 20241127,873,872,879,869,68103,59512607,00,0.00,N,2,1, 20241126,872,876,885,868,80860,70536966,00,0.00,N,5,-4, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 56eaf7a2309a..cb3745c1906b 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 +20241129,1417,1461,1469,1396,203060,288147500,00,0.00,N,5,-43, 20241128,1460,1459,1472,1449,132632,193171420,00,0.00,N,2,1, 20241127,1459,1485,1485,1458,201432,295739126,00,0.00,N,5,-6, 20241126,1465,1443,1478,1441,177700,260080364,00,0.00,N,2,22, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 24ba9af8db8d..5e44da6d1748 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 +20241129,872,880,882,854,131210,113602909,00,0.00,N,5,-8, 20241128,880,904,904,872,175345,154339504,00,0.00,N,5,-19, 20241127,899,905,909,891,54792,49041594,00,0.00,N,5,-7, 20241126,906,909,910,896,45042,40618600,00,0.00,N,5,-1, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 2e1f78a5917a..2c2ca9391450 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 +20241129,17950,18330,18380,17600,699516,12500012360,00,0.00,N,5,-380, 20241128,18330,18380,18570,18150,515524,9450133620,00,0.00,N,2,70, 20241127,18260,18750,19080,18150,719841,13294222000,00,0.00,N,5,-410, 20241126,18670,18600,18840,18240,802537,14862822200,00,0.00,N,5,-130, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 5a52acab9909..71344abf4de8 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 +20241129,2475,2870,2895,2450,115341,297994520,00,0.00,N,5,-395, 20241128,2870,2890,2930,2810,21965,62543020,00,0.00,N,5,-30, 20241127,2900,2935,2935,2825,13744,39754225,00,0.00,N,5,-10, 20241126,2910,2920,2950,2860,16490,47827575,00,0.00,N,5,-10, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 099ce6f96ffa..7a93235c51bd 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 +20241129,13560,13750,15400,13370,763836,11063969300,00,0.00,N,5,-240, 20241128,13800,13920,14170,13770,38419,534742090,00,0.00,N,5,-110, 20241127,13910,14150,14250,13900,58882,828490270,00,0.00,N,5,-140, 20241126,14050,14050,14110,13900,46717,653841320,00,0.00,N,3,0, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index a8209fb893ba..d3c1c55b5306 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 +20241129,119000,124000,124400,119000,380200,45614519800,00,0.00,N,5,-5600, 20241128,124600,124700,126000,123800,128903,16097685400,00,0.00,N,5,-100, 20241127,124700,125700,126200,123800,223956,27984667900,00,0.00,N,2,300, 20241126,124400,122700,125400,122200,287085,35623917900,00,0.00,N,2,700, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 51c5971b35bb..caa4ed1787e8 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 +20241129,71800,74200,74400,71100,719613,51852948000,00,0.00,N,5,-1800, 20241128,73600,74700,75200,72800,626374,46126469100,00,0.00,N,5,-1200, 20241127,74800,76000,76700,74300,614078,46152083100,00,0.00,N,5,-700, 20241126,75500,77800,78400,75300,885533,67590947700,00,0.00,N,5,-2300, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 8bfe9a8c6fa6..98fa191fd529 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 +20241129,3455,3540,3550,3430,1296289,4490181145,00,0.00,N,5,-100, 20241128,3555,3550,3570,3535,597391,2120225695,00,0.00,N,2,5, 20241127,3550,3650,3670,3530,1694270,6059700070,00,0.00,N,5,-95, 20241126,3645,3615,3660,3600,1044597,3797022765,00,0.00,N,2,30, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 24a7bc7da05e..9f27c12cfbc5 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 +20241129,17440,17590,17630,17300,23613,411680250,00,0.00,N,5,-200, 20241128,17640,17590,17760,17500,16423,289618810,00,0.00,N,5,-120, 20241127,17760,17810,17830,17440,23366,409794560,00,0.00,N,5,-130, 20241126,17890,17310,17950,17300,17710,308888320,00,0.00,N,2,480, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index a235c42a0ec2..e76b7ce5cf66 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 +20241129,2655,2790,2790,2655,255025,686089180,00,0.00,N,5,-135, 20241128,2790,2850,2870,2780,338592,948703130,00,0.00,N,5,-60, 20241127,2850,2850,2865,2795,274295,774465390,00,0.00,N,3,0, 20241126,2850,2960,2975,2785,442048,1258060685,00,0.00,N,5,-85, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 1ace324229f8..bc6efc6ebe90 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 +20241129,37950,37850,38000,37350,3460,130011050,00,0.00,N,3,0, 20241128,37950,37600,38000,37550,1584,59819450,00,0.00,N,2,100, 20241127,37850,38750,38750,37550,12774,484898600,00,0.00,N,5,-450, 20241126,38300,38500,39000,37900,15136,580090750,00,0.00,N,5,-200, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index df9f7dc82fab..1f041c95ebc8 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 +20241129,42700,43500,43500,42500,57630,2470305600,00,0.00,N,5,-700, 20241128,43400,42800,43700,42250,113032,4894091050,00,0.00,N,2,1000, 20241127,42400,41300,43000,41300,84804,3607264550,00,0.00,N,2,850, 20241126,41550,41300,41550,41000,23376,966071050,00,0.00,N,5,-50, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 41a4e29e709b..fd1fc6a36595 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 +20241129,8870,8860,8910,8860,56875,504864910,00,0.00,N,5,-10, 20241128,8880,8790,8880,8790,43078,380185320,00,0.00,N,2,90, 20241127,8790,8770,8840,8760,551141,4854738260,00,0.00,N,2,50, 20241126,8740,8950,8950,8680,491391,4336069590,00,0.00,N,5,-220, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index a33098862b48..0cbef1f4266d 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 +20241129,18170,18210,18230,18010,161768,2926603740,00,0.00,N,5,-40, 20241128,18210,18280,18370,18160,211746,3866057470,00,0.00,N,5,-40, 20241127,18250,18110,18270,18110,149806,2730452800,00,0.00,N,2,90, 20241126,18160,17990,18170,17990,150630,2728984550,00,0.00,N,2,50, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 5a9c8d6d61bb..9d3db8e288b2 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 +20241129,12060,12000,12320,11950,110817,1345532610,00,0.00,N,3,0, 20241128,12060,12160,12300,12000,59757,723356350,00,0.00,N,5,-100, 20241127,12160,11950,12170,11760,119344,1439401980,00,0.00,N,2,300, 20241126,11860,11800,11920,11610,91994,1084215760,00,0.00,N,2,220, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index c73ca6791f2a..5a009b081ed4 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 +20241129,48800,48600,49200,47650,1006983,49212984907,00,0.00,N,5,-50, 20241128,48850,47950,48900,47750,1154966,56162098488,00,0.00,N,2,1250, 20241127,47600,47000,47600,46100,1353771,64215229989,00,0.00,N,2,2100, 20241126,45500,45050,46100,45000,1261175,57974242199,00,0.00,N,2,700, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 9fd4b0ed1569..01bd9d053586 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 +20241129,2615,2645,2665,2615,17164,45120170,00,0.00,N,5,-55, 20241128,2670,2660,2670,2610,18943,49924105,00,0.00,N,2,30, 20241127,2640,2670,2705,2570,38287,100280865,00,0.00,N,5,-30, 20241126,2670,2665,2680,2650,10690,28410985,00,0.00,N,2,5, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 18a407a02d5d..aa9f4725a696 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,237,237,237,237,0,0,00,0.00,Y,3,0, -20241127,237,237,237,237,0,0,00,0.00,Y,0,0, +20241129,1165,1350,1360,1141,1218963,1473931256,00,0.00,N,5,-185, +20241128,1350,1350,1350,1350,0,0,00,0.00,N,0,0, +20241127,1350,1350,1350,1350,0,0,00,0.00,N,0,0, 20241126,237,237,237,237,0,0,00,0.00,Y,0,0, 20241125,237,237,237,237,0,0,00,0.00,Y,0,0, 20241122,237,237,237,237,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 1f66ca6b41fb..d70342d2661b 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 +20241129,25300,25500,26250,24200,2927740,74304076500,00,0.00,N,2,300, 20241128,25000,24900,26150,24450,3550322,89883907850,00,0.00,N,5,-600, 20241127,25600,24050,26000,23750,7917332,200406691100,00,0.00,N,2,1900, 20241126,23700,23650,25100,23050,3122995,75466212850,00,0.00,N,2,300, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 75258e64f035..00c0221ffeae 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 +20241129,2450,2570,2570,2425,1198628,2960220360,00,0.00,N,5,-120, 20241128,2570,2620,2650,2560,1009862,2621417885,00,0.00,N,5,-90, 20241127,2660,2900,2905,2660,2405230,6623682020,00,0.00,N,5,-235, 20241126,2895,2815,2895,2765,3322744,9488449150,00,0.00,N,2,115, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 82dec85b0255..6b1c2ece648c 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 +20241129,5550,5590,5590,5510,13160,72880070,00,0.00,N,5,-20, 20241128,5570,5490,5600,5460,25752,142773800,00,0.00,N,2,30, 20241127,5540,5540,5590,5490,16023,88486350,00,0.00,N,5,-10, 20241126,5550,5530,5590,5400,31156,172460540,00,0.00,N,2,20, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 2276f3d320e1..c91bf1ef3204 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 +20241129,5030,5100,5140,5020,9346,47135810,00,0.00,N,5,-70, 20241128,5100,5060,5130,5060,11735,59779310,00,0.00,N,2,40, 20241127,5060,5040,5100,5000,14357,72493470,00,0.00,N,2,20, 20241126,5040,5130,5130,5030,11714,59140740,00,0.00,N,5,-50, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 4efdf677c3fb..8f49879311cd 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 +20241129,8280,8290,8420,8240,12887,107092070,00,0.00,N,5,-20, 20241128,8300,8350,8470,8280,14859,123527210,00,0.00,N,5,-110, 20241127,8410,8360,8590,8360,36451,310291280,00,0.00,N,2,50, 20241126,8360,8290,8400,8290,13317,111091020,00,0.00,N,2,50, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index a9eb333406e2..f3f2aeafb2c7 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 +20241129,1665,1699,1699,1653,46908,78145809,00,0.00,N,5,-27, 20241128,1692,1698,1707,1692,31005,52603548,00,0.00,N,5,-10, 20241127,1702,1700,1704,1695,20389,34639486,00,0.00,N,5,-2, 20241126,1704,1706,1713,1698,41470,70590545,00,0.00,N,5,-9, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index b59351742c68..1d4019d1b988 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 +20241129,2735,2760,2765,2705,342992,936550275,00,0.00,N,5,-10, 20241128,2745,2755,2780,2735,271483,747287055,00,0.00,N,5,-15, 20241127,2760,2810,2810,2745,321825,890482390,00,0.00,N,5,-50, 20241126,2810,2795,2820,2775,284700,795742620,00,0.00,N,2,15, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 77054b82ff74..f0d711296fea 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 +20241129,10380,10620,10640,10360,110540,1152025310,00,0.00,N,5,-310, 20241128,10690,10460,10810,10460,64537,688736140,00,0.00,N,2,90, 20241127,10600,10500,10680,10390,61604,651359220,00,0.00,N,2,100, 20241126,10500,10390,10550,10350,99643,1036980160,00,0.00,N,2,110, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 10a6867b0e24..9b0c774b25ab 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 +20241129,31500,32500,32500,31300,15453,490165300,00,0.00,N,5,-1000, 20241128,32500,33150,33300,32050,7854,254587900,00,0.00,N,5,-650, 20241127,33150,33450,33700,32850,1742,57627750,00,0.00,N,5,-300, 20241126,33450,32800,33600,30750,5960,196016950,00,0.00,N,2,850, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 9302f30cbba6..f6ec8ffcab52 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 +20241129,1335,1336,1336,1245,24337,31446915,00,0.00,N,5,-1, 20241128,1336,1310,1345,1310,31726,42248200,00,0.00,N,2,26, 20241127,1310,1320,1325,1308,8093,10642559,00,0.00,N,5,-17, 20241126,1327,1301,1330,1301,11233,14744003,00,0.00,N,2,3, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 2e784ff1bded..4540a62c295c 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 +20241129,520,533,537,515,236629,123736855,00,0.00,N,5,-18, 20241128,538,536,543,533,135475,72936787,00,0.00,N,2,5, 20241127,533,535,543,532,64783,34732042,00,0.00,N,5,-3, 20241126,536,537,547,530,155156,83401586,00,0.00,N,5,-1, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 37a969fd88bb..558edf758643 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 +20241129,932,900,932,900,69638,63836753,00,0.00,N,2,32, 20241128,900,889,914,889,58616,52994571,00,0.00,N,2,12, 20241127,888,892,906,888,27879,24945026,00,0.00,N,2,1, 20241126,887,890,913,880,74165,66091314,00,0.00,N,2,6, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index db4e85b899fa..fc2b727de5bb 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 +20241129,30300,31400,31500,29650,259416,7826289850,00,0.00,N,5,-1050, 20241128,31350,31200,31450,30450,317073,9843017500,00,0.00,N,2,150, 20241127,31200,34100,34100,30900,486514,15375752550,00,0.00,N,5,-2900, 20241126,34100,35500,35500,33550,214295,7339933400,00,0.00,N,5,-1400, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 8202ed6fcaa2..8132d4620b55 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 +20241129,1128,1128,1128,1109,3757,4206666,00,0.00,N,5,-6, 20241128,1134,1127,1134,1125,10155,11482681,00,0.00,N,3,0, 20241127,1134,1130,1146,1112,23621,26602778,00,0.00,N,2,1, 20241126,1133,1153,1164,1106,55009,61566210,00,0.00,N,5,-32, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 0ef7bee26b65..3b4bbf2a35c5 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 +20241129,10810,10890,10920,10640,38657,416098160,00,0.00,N,5,-120, 20241128,10930,11100,11100,10890,30675,336003270,00,0.00,N,5,-70, 20241127,11000,11010,11070,10910,26381,290083450,00,0.00,N,3,0, 20241126,11000,11000,11090,10900,33012,361464600,00,0.00,N,5,-90, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 415c3055c124..aafcfd8e6bd5 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 +20241129,1656,1707,1710,1654,29513,49417339,00,0.00,N,5,-40, 20241128,1696,1693,1710,1690,9551,16173340,00,0.00,N,2,3, 20241127,1693,1668,1700,1668,33754,56961190,00,0.00,N,2,25, 20241126,1668,1661,1675,1651,24875,41228600,00,0.00,N,2,7, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index c0da9b0f31d0..36a8dd8a8d22 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 +20241129,16400,16760,16760,16400,38151,629818930,00,0.00,N,5,-360, 20241128,16760,16450,17090,16450,61458,1034364400,00,0.00,N,2,150, 20241127,16610,16640,16960,16550,46742,781482420,00,0.00,N,5,-90, 20241126,16700,17150,17150,15870,68736,1152229360,00,0.00,N,5,-290, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 610bd3cc9d57..8e2b3799ac5a 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 +20241129,8790,8690,8810,8630,180586,1577502930,00,0.00,N,5,-10, 20241128,8800,8800,8820,8710,149808,1313846780,00,0.00,N,2,50, 20241127,8750,8700,8810,8630,138334,1206914990,00,0.00,N,2,60, 20241126,8690,8980,8980,8630,382477,3351109000,00,0.00,N,5,-280, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index aeeb0ac9622c..05300f8cf0ce 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 +20241129,8450,8700,8760,8400,77205,655272980,00,0.00,N,5,-260, 20241128,8710,8640,9140,8550,133613,1186005010,00,0.00,N,2,70, 20241127,8640,8740,8740,8420,66878,571292090,00,0.00,N,2,40, 20241126,8600,8490,8680,8400,63968,545934770,00,0.00,N,2,30, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index b16e96cca1df..34221414a7f7 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 +20241129,4705,4710,4745,4645,11342,53089185,00,0.00,N,5,-10, 20241128,4715,4720,4745,4700,13239,62522480,00,0.00,N,3,0, 20241127,4715,4815,4815,4715,9779,46601135,00,0.00,N,5,-10, 20241126,4725,4710,4850,4700,7889,37367240,00,0.00,N,5,-60, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 4059ee11ce25..7160ddcd8753 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 +20241129,5160,5120,5170,5080,4366,22336510,00,0.00,N,5,-10, 20241128,5170,5120,5200,5030,10783,55363970,00,0.00,N,2,50, 20241127,5120,5080,5470,5060,190155,1005610100,00,0.00,N,2,40, 20241126,5080,4995,5100,4995,7422,37489965,00,0.00,N,2,50, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 3abd375d648b..86e339b0340a 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 +20241129,1341,1320,1490,1301,6439247,9108887951,00,0.00,N,2,31, 20241128,1310,1259,1382,1236,2819534,3716221907,00,0.00,N,2,46, 20241127,1264,1305,1305,1248,337594,429682804,00,0.00,N,5,-34, 20241126,1298,1297,1350,1273,602164,790096333,00,0.00,N,2,5, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 2a9c227159ae..f011449953e8 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 +20241129,3540,3620,3640,3535,136899,487587605,00,0.00,N,5,-100, 20241128,3640,3630,3680,3605,122762,448092735,00,0.00,N,2,10, 20241127,3630,3635,3655,3590,88736,321902150,00,0.00,N,5,-5, 20241126,3635,3575,3640,3535,114929,413669115,00,0.00,N,2,40, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index e5c0e630458f..c688164813c5 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 +20241129,11590,11780,11780,11460,1487170,17282533140,00,0.00,N,5,-210, 20241128,11800,11930,11940,11700,1503988,17776387290,00,0.00,N,5,-100, 20241127,11900,11620,12010,11570,3400426,40423400120,00,0.00,N,2,330, 20241126,11570,11130,11630,11110,2801925,32241290970,00,0.00,N,2,330, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 01933df7abc3..536629625422 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 +20241129,319,333,339,318,294226,95547152,00,0.00,N,5,-13, 20241128,332,336,347,327,573223,193325642,00,0.00,N,5,-3, 20241127,335,318,341,313,831158,275279795,00,0.00,N,2,17, 20241126,318,307,323,307,585106,184312655,00,0.00,N,2,12, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 39a658d30de4..632f6d1ad15d 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 +20241129,4225,4240,4250,4160,19263,80727575,00,0.00,N,3,0, 20241128,4225,4215,4255,4180,14262,60188610,00,0.00,N,2,35, 20241127,4190,4225,4250,4150,13595,57377070,00,0.00,N,5,-25, 20241126,4215,4225,4240,4170,15919,66982880,00,0.00,N,2,10, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index fed9d7539c60..dac2faf4d03e 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 +20241129,1067,1118,1118,1067,94261,102085889,00,0.00,N,5,-50, 20241128,1117,1135,1148,1100,52626,58705007,00,0.00,N,5,-16, 20241127,1133,1152,1169,1118,68614,77580448,00,0.00,N,5,-31, 20241126,1164,1178,1190,1137,89420,103089172,00,0.00,N,5,-6, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 2ef42fd967eb..c484c5d1cde4 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 +20241129,612,617,623,612,61445,37785906,00,0.00,N,5,-5, 20241128,617,616,624,612,61457,37843780,00,0.00,N,2,1, 20241127,616,621,624,615,85749,53065875,00,0.00,N,5,-5, 20241126,621,621,627,619,72216,44871868,00,0.00,N,3,0, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 1475bb921a83..5cc18490b4c0 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 +20241129,2225,2290,2300,2185,3717000,8264365750,00,0.00,N,5,-65, 20241128,2290,2310,2345,2285,2814145,6491422160,00,0.00,N,5,-15, 20241127,2305,2345,2355,2300,2641974,6138756810,00,0.00,N,5,-40, 20241126,2345,2390,2390,2310,3718612,8700995710,00,0.00,N,5,-45, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 1e403da82f0a..f87c73d98dac 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 +20241129,107100,108000,108300,104900,253079,26969577400,00,0.00,N,5,-800, 20241128,107900,109000,109200,107300,156981,17008232100,00,0.00,N,5,-1100, 20241127,109000,105100,110400,105100,319674,34789558200,00,0.00,N,2,4400, 20241126,104600,104700,106000,103700,298799,31237819900,00,0.00,N,5,-1400, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index e27493da6e7f..e784aa41dadd 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 +20241129,5010,5050,5070,4920,55450,276893695,00,0.00,N,5,-70, 20241128,5080,5060,5140,5020,71490,363552810,00,0.00,N,2,20, 20241127,5060,5040,5090,4970,56255,283103745,00,0.00,N,2,50, 20241126,5010,4945,5030,4920,53964,268802310,00,0.00,N,2,55, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 72f320215042..3e60ebb9d38a 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 +20241129,1632,1266,1632,1266,3034625,4691500056,00,0.00,N,1,376, 20241128,1256,1275,1289,1254,69005,87566791,00,0.00,N,5,-44, 20241127,1300,1313,1327,1283,46132,60258006,00,0.00,N,5,-13, 20241126,1313,1321,1350,1313,42510,56007996,00,0.00,N,5,-2, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 12f6d4497d3b..24a7f8f9acb6 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 +20241129,3220,3365,3365,3175,163404,525861480,00,0.00,N,5,-145, 20241128,3365,3410,3440,3350,84897,286877000,00,0.00,N,5,-65, 20241127,3430,3470,3470,3400,87586,300278035,00,0.00,N,5,-40, 20241126,3470,3400,3500,3390,107873,370548290,00,0.00,N,2,70, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index d0b973024177..90ea6092058c 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 +20241129,10520,10520,10530,10420,3236,33964830,00,0.00,N,5,-20, 20241128,10540,10470,10690,10430,3021,31627440,00,0.00,N,2,40, 20241127,10500,10510,10580,10450,2327,24467040,00,0.00,N,5,-10, 20241126,10510,10590,10660,10500,1905,20081500,00,0.00,N,5,-180, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 1af9b8cf3871..db37113bec71 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 +20241129,830,796,835,795,370409,302501090,00,0.00,N,2,34, 20241128,796,883,883,791,342110,277091628,00,0.00,N,5,-60, 20241127,856,840,910,830,836198,730714696,00,0.00,N,2,16, 20241126,840,794,851,752,1384807,1124923278,00,0.00,N,2,46, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index d1ec2c707ec1..2844aa1016f2 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 +20241129,885,898,898,885,7642,6791141,00,0.00,N,5,-13, 20241128,898,900,900,896,6778,6095959,00,0.00,N,5,-5, 20241127,903,907,907,892,10127,9094654,00,0.00,N,5,-4, 20241126,907,908,908,896,26629,23936238,00,0.00,N,5,-1, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 8a72819ce60c..79d7b40fad7e 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 +20241129,41100,43000,43200,41000,323048,13437216550,00,0.00,N,5,-1850, 20241128,42950,45050,45150,42700,407356,17706206650,00,0.00,N,5,-2350, 20241127,45300,46250,46450,45200,198336,9077323350,00,0.00,N,5,-400, 20241126,45700,47450,47450,45300,321027,14726877850,00,0.00,N,5,-1750, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 08a365419734..d933e30e6d76 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 +20241129,1668,1692,1704,1649,224439,372523099,00,0.00,N,5,-39, 20241128,1707,1709,1720,1699,90811,154942582,00,0.00,N,5,-7, 20241127,1714,1709,1724,1700,120175,205531820,00,0.00,N,5,-4, 20241126,1718,1730,1738,1690,168838,289458532,00,0.00,N,5,-12, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index e6cec1b6cda0..3438bce37dc9 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 +20241129,6630,6850,6900,6600,63711,425684390,00,0.00,N,5,-240, 20241128,6870,6870,6940,6760,38910,266012710,00,0.00,N,3,0, 20241127,6870,7080,7100,6870,68798,476633800,00,0.00,N,5,-200, 20241126,7070,7110,7170,7020,56204,397911660,00,0.00,N,5,-60, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 3b2b2e9b8ef8..53ee24ca3f74 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 +20241129,785,796,822,784,278987,220508898,00,0.00,N,5,-20, 20241128,805,810,818,802,117956,95059694,00,0.00,N,5,-8, 20241127,813,835,837,808,198453,161610652,00,0.00,N,5,-22, 20241126,835,826,838,824,110160,91559920,00,0.00,N,2,3, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index df1bcac742a0..b9a0aa4571cc 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 -20241128,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241129,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241128,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241127,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241126,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241125,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 418b39a663f3..386e7f7a538f 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 +20241129,3045,3010,3060,3010,3161,9580345,00,0.00,N,5,-5, 20241128,3050,3025,3050,2980,5822,17449250,00,0.00,N,3,0, 20241127,3050,3055,3070,3005,3738,11274010,00,0.00,N,2,20, 20241126,3030,3195,3195,3015,2318,7050845,00,0.00,N,5,-25, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 3c6c4664e8bd..455258ef0956 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 +20241129,1890,1948,1948,1845,380348,719474444,00,0.00,N,5,-58, 20241128,1948,1920,1965,1920,401528,781803415,00,0.00,N,2,12, 20241127,1936,1935,1949,1900,398835,769332648,00,0.00,N,2,1, 20241126,1935,1928,1945,1915,184079,354707713,00,0.00,N,2,7, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index e77212c5cc8b..8b077cf9ffd0 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 +20241129,12310,12720,12790,12290,124922,1553524900,00,0.00,N,5,-490, 20241128,12800,12900,13040,12760,88970,1144976590,00,0.00,N,5,-100, 20241127,12900,13350,13350,12800,152747,1983908500,00,0.00,N,5,-450, 20241126,13350,12930,13420,12930,134648,1791994250,00,0.00,N,2,450, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index cb3d45e8ee9d..32118ad3c966 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 +20241129,1334,1333,1355,1313,207481,276246614,00,0.00,N,2,2, 20241128,1332,1311,1355,1281,296836,396117589,00,0.00,N,2,52, 20241127,1280,1306,1306,1260,357112,456852306,00,0.00,N,5,-19, 20241126,1299,1265,1305,1251,236105,302625628,00,0.00,N,2,46, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index ffdacbea6ae5..0b0babb6c447 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 +20241129,18830,19200,19200,18800,13703,259317350,00,0.00,N,5,-370, 20241128,19200,18880,19300,18880,14288,274210110,00,0.00,N,2,340, 20241127,18860,19050,19080,18840,20567,388824320,00,0.00,N,5,-190, 20241126,19050,19320,19350,19000,40080,766835070,00,0.00,N,5,-370, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 91acb7872ed1..eebabb16058a 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 +20241129,2010,2090,2090,1999,85130,171970935,00,0.00,N,5,-80, 20241128,2090,2050,2090,2050,51525,106822960,00,0.00,N,2,20, 20241127,2070,2095,2115,2060,91501,190658515,00,0.00,N,5,-25, 20241126,2095,2065,2095,2050,64059,132340080,00,0.00,N,2,25, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index ad03cb08c4eb..02b3d22ba5ea 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 +20241129,1875,1890,1905,1870,35279,66364149,00,0.00,N,5,-23, 20241128,1898,1933,1933,1880,51834,98532162,00,0.00,N,5,-4, 20241127,1902,1900,1931,1881,79013,150740525,00,0.00,N,2,18, 20241126,1884,1876,1897,1856,65753,123458017,00,0.00,N,2,9, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 855ece769ebc..04850719c308 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 +20241129,5050,4820,5150,4645,3896694,19110069805,00,0.00,N,2,40, 20241128,5010,4995,5020,4730,3756944,18429758090,00,0.00,N,2,90, 20241127,4920,5070,5330,4720,15094206,76611517070,00,0.00,N,2,210, 20241126,4710,3900,4710,3760,13957341,60531532400,00,0.00,N,1,1085, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 75a44b590551..733682e598d1 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 +20241129,684,674,684,661,748235,502206628,00,0.00,N,3,0, 20241128,684,687,692,680,4075974,2794729256,00,0.00,N,5,-111, 20241127,795,653,795,629,8265950,6218068152,00,0.00,N,1,183, 20241126,612,615,621,607,283516,173882398,00,0.00,N,5,-3, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 57568d6b87d8..729eb3a40cc3 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 +20241129,14310,14410,14640,13980,433980,6185778210,00,0.00,N,5,-210, 20241128,14520,14580,14670,14000,519090,7455621530,00,0.00,N,5,-60, 20241127,14580,14840,15140,14350,774465,11420487810,00,0.00,N,2,10, 20241126,14570,14100,14830,13840,1139252,16599765910,00,0.00,N,2,480, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 5db64266c901..d8fd11cff9bd 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 +20241129,4150,4170,4195,4140,36253,150474480,00,0.00,N,5,-20, 20241128,4170,4130,4235,4130,42758,179262075,00,0.00,N,5,-5, 20241127,4175,4220,4240,4170,16272,68266430,00,0.00,N,5,-40, 20241126,4215,4250,4250,4185,22905,96413925,00,0.00,N,3,0, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index eec96f84912b..fc5564dbc6d5 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 +20241129,1668,1670,1698,1640,236794,393027666,00,0.00,N,2,2, 20241128,1666,1742,1747,1661,462165,785880550,00,0.00,N,5,-64, 20241127,1730,1640,1744,1625,851912,1454259396,00,0.00,N,2,111, 20241126,1619,1728,1780,1604,711831,1192501848,00,0.00,N,5,-98, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 3b81d60c322c..f5ff138adae6 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 +20241129,3200,3345,3345,3175,7123,22809865,00,0.00,N,5,-65, 20241128,3265,3350,3350,3255,9027,29616710,00,0.00,N,5,-50, 20241127,3315,3290,3345,3215,6873,22462465,00,0.00,N,5,-5, 20241126,3320,3215,3335,3175,8869,28624070,00,0.00,N,2,105, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 643567302431..410ef612f8e8 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 +20241129,6630,6640,6710,6530,37537,247368200,00,0.00,N,5,-150, 20241128,6780,6880,6970,6720,24202,165040810,00,0.00,N,5,-40, 20241127,6820,6890,6960,6710,37285,253695550,00,0.00,N,5,-140, 20241126,6960,6720,6960,6660,57209,392092040,00,0.00,N,2,180, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 8e2e15e09541..9382f1f087f4 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 +20241129,121800,121400,126400,120100,389053,48063953084,00,0.00,N,2,400, 20241128,121400,121900,121900,119800,105850,12812694628,00,0.00,N,2,700, 20241127,120700,119000,122000,119000,253651,30676177200,00,0.00,N,2,800, 20241126,119900,115600,121100,115000,224356,26796857300,00,0.00,N,2,2000, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index db4cfdee2c23..15b837817fff 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 +20241129,5860,6090,6090,5800,57819,339140800,00,0.00,N,5,-210, 20241128,6070,6180,6240,5900,56657,344437760,00,0.00,N,5,-140, 20241127,6210,6250,6280,6090,62486,384999050,00,0.00,N,5,-170, 20241126,6380,6140,6400,6010,68843,427262690,00,0.00,N,2,290, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 0eed1271dd12..63b5eb4d4dee 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 +20241129,808,817,829,805,6928,5625680,00,0.00,N,5,-9, 20241128,817,809,825,803,55758,45293263,00,0.00,N,2,8, 20241127,809,814,820,800,10057,8111664,00,0.00,N,5,-4, 20241126,813,810,817,800,17496,14064218,00,0.00,N,5,-2, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index fe124f900ee2..8143bb039ca6 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 +20241129,6100,6180,6180,6060,41215,251637780,00,0.00,N,5,-70, 20241128,6170,6220,6240,6150,33249,205951260,00,0.00,N,5,-30, 20241127,6200,6260,6270,6170,43886,272608050,00,0.00,N,5,-50, 20241126,6250,6180,6270,6150,52698,327609400,00,0.00,N,2,70, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index beb47a1851fe..5e2e33feba28 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 +20241129,21150,21300,21350,20300,7293479,151935024750,00,0.00,N,5,-300, 20241128,21450,21250,21800,21150,3953289,84913759950,00,0.00,N,2,350, 20241127,21100,21050,21400,21000,4066364,86027359250,00,0.00,N,2,50, 20241126,21050,22000,22000,21000,7907491,168760036100,00,0.00,N,5,-1100, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 63e160cffaae..ac7427665e59 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 +20241129,15350,15400,15420,15260,34079,522433370,00,0.00,N,5,-20, 20241128,15370,15240,15370,15230,21883,334714820,00,0.00,N,2,130, 20241127,15240,15350,15350,15220,18283,278821230,00,0.00,N,5,-10, 20241126,15250,15270,15280,15130,23913,363795360,00,0.00,N,5,-20, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 808fc1ee2b7c..128361a0b63c 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 +20241129,9480,9930,9930,9480,1915781,18362678900,00,0.00,N,5,-450, 20241128,9930,9840,9930,9720,679757,6689979160,00,0.00,N,2,130, 20241127,9800,9940,9970,9800,808270,7973273630,00,0.00,N,5,-130, 20241126,9930,9830,9950,9820,810050,8022735560,00,0.00,N,2,50, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 839b49bd92da..53e4bd7a68c4 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 +20241129,10050,10050,10050,9840,234210,2331263210,00,0.00,N,3,0, 20241128,10050,10000,10050,9960,124183,1242228770,00,0.00,N,2,20, 20241127,10030,10040,10070,9940,201727,2016595430,00,0.00,N,3,0, 20241126,10030,9990,10070,9900,134190,1345245920,00,0.00,N,2,30, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index 64eb8dea7e9b..6e0f25451e61 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 +20241129,18030,18040,18100,18030,1070,19300570,00,0.00,N,5,-20, 20241128,18050,18030,18050,18030,1194,21530080,00,0.00,N,2,20, 20241127,18030,18020,18050,18020,751,13533140,00,0.00,N,2,10, 20241126,18020,18030,18120,18020,1256,22635920,00,0.00,N,3,0, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 8e544ce0a486..589e5fe51f75 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 +20241129,11120,11170,11170,10980,16133,178537870,00,0.00,N,5,-50, 20241128,11170,11200,11240,11090,15718,175505090,00,0.00,N,3,0, 20241127,11170,11100,11260,11030,21278,237651660,00,0.00,N,2,80, 20241126,11090,10870,11090,10850,19245,210956590,00,0.00,N,2,240, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 52074f446446..23432e132cf6 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 +20241129,25550,25550,25550,25450,531,13527450,00,0.00,N,2,50, 20241128,25500,25550,25550,25450,1010,25728000,00,0.00,N,3,0, 20241127,25500,25450,25550,25450,605,15435200,00,0.00,N,2,50, 20241126,25450,25450,25550,25300,3348,85009600,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index dcb638cd1ed2..aa108ec25fc0 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 +20241129,136600,141900,141900,136500,124104,17074760000,00,0.00,N,5,-4600, 20241128,141200,141400,142300,139200,56175,7923566300,00,0.00,N,2,1000, 20241127,140200,142200,143400,139700,67132,9485857600,00,0.00,N,5,-2600, 20241126,142800,143300,144700,141700,72938,10399999100,00,0.00,N,5,-2100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 358b02e30969..ca75cea88d8b 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 +20241129,5930,6140,6140,5910,27087,162325820,00,0.00,N,5,-200, 20241128,6130,6100,6160,6080,15518,94965010,00,0.00,N,5,-10, 20241127,6140,6130,6200,6100,15171,93175120,00,0.00,N,2,10, 20241126,6130,6100,6130,6040,10549,64072700,00,0.00,N,2,50, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index c6bda7e7f3f9..e061be531c6e 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 +20241129,1024,1033,1038,1022,138057,142067238,00,0.00,N,5,-13, 20241128,1037,1030,1040,1029,79936,82707414,00,0.00,N,2,5, 20241127,1032,1035,1035,1030,111918,115609549,00,0.00,N,2,1, 20241126,1031,1030,1037,1026,133723,138090988,00,0.00,N,2,1, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 90e1e63f6e4f..ec1c70477238 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 +20241129,916,945,952,909,74437,69274532,00,0.00,N,5,-5, 20241128,921,972,993,921,75508,72308648,00,0.00,N,5,-51, 20241127,972,957,975,956,69631,67138603,00,0.00,N,2,15, 20241126,957,961,963,950,39588,37933770,00,0.00,N,5,-2, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index e03a4dfd174d..f2634cec2700 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 +20241129,88000,88100,88600,87300,2978,261904400,00,0.00,N,5,-100, 20241128,88100,89100,89100,87700,1338,117760300,00,0.00,N,5,-400, 20241127,88500,89200,89200,88300,1127,99917400,00,0.00,N,5,-300, 20241126,88800,88800,89000,88300,2060,182421800,00,0.00,N,2,100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 4d93af92da62..2da1d462db3a 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 +20241129,6410,6410,6430,6380,21009,134832940,00,0.00,N,5,-10, 20241128,6420,6430,6440,6400,5530,35482540,00,0.00,N,3,0, 20241127,6420,6420,6440,6380,8986,57508720,00,0.00,N,5,-10, 20241126,6430,6390,6440,6380,23894,153013660,00,0.00,N,2,20, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index bcab4b3e86e6..3e3113e6c721 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 +20241129,13920,13970,13970,13890,52714,733477120,00,0.00,N,3,0, 20241128,13920,13910,13970,13910,36782,512091480,00,0.00,N,2,10, 20241127,13910,13890,14090,13890,74068,1032065690,00,0.00,N,2,20, 20241126,13890,13880,13930,13820,43347,602092410,00,0.00,N,2,10, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 6b2d15e694ff..7e5f1c5d2198 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 +20241129,12680,12700,12770,12580,44727,566841320,00,0.00,N,5,-20, 20241128,12700,12830,12830,12590,18296,232261270,00,0.00,N,2,80, 20241127,12620,12780,12920,12500,61138,771150290,00,0.00,N,5,-280, 20241126,12900,12780,12900,12550,33969,432292140,00,0.00,N,2,300, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 990390391edd..2ff3da7b409b 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 +20241129,3050,3050,3150,3020,44822,138909265,00,0.00,N,3,0, 20241128,3050,3030,3085,3030,35447,108323205,00,0.00,N,2,15, 20241127,3035,3025,3050,2980,33221,100525315,00,0.00,N,2,35, 20241126,3000,2920,3030,2920,44894,134096930,00,0.00,N,2,95, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 6d3e10528892..b9d0e2897b86 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 +20241129,18000,18090,18090,17740,473642,8478849230,00,0.00,N,5,-30, 20241128,18030,18180,18180,17850,383117,6902940930,00,0.00,N,5,-30, 20241127,18060,17680,18100,17600,931959,16707276990,00,0.00,N,2,480, 20241126,17580,17200,17650,17200,581160,10167580050,00,0.00,N,2,310, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 40cbce5a3920..13abae035579 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 +20241129,390,400,407,386,191840,75428914,00,0.00,N,5,-10, 20241128,400,403,415,390,129060,51531834,00,0.00,N,3,0, 20241127,400,411,417,400,161937,65726657,00,0.00,N,5,-10, 20241126,410,412,414,405,104931,42771995,00,0.00,N,2,2, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 42b273a110ba..36f57fd96d7d 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 +20241129,206500,204500,209000,201500,1243799,255798403750,00,0.00,N,2,2000, 20241128,204500,204000,208000,202000,1341153,274850916750,00,0.00,N,2,1500, 20241127,203000,196800,205000,196200,2305266,464234723958,00,0.00,N,2,7400, 20241126,195600,192200,196000,192200,995917,194133104581,00,0.00,N,2,2400, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 6076dcdca0e8..23f47fe2d933 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 +20241129,1770,1778,1810,1750,13806,24347642,00,0.00,N,5,-9, 20241128,1779,1800,1809,1772,27010,47988574,00,0.00,N,5,-21, 20241127,1800,1785,1836,1775,63539,114400974,00,0.00,N,2,14, 20241126,1786,1744,1857,1737,101470,183035625,00,0.00,N,2,51, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 93df29d401b5..8df82a5d3299 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 +20241129,8890,8990,9050,8860,16164,144042630,00,0.00,N,5,-100, 20241128,8990,9040,9090,8950,10398,93869660,00,0.00,N,2,20, 20241127,8970,9090,9090,8930,21109,189681690,00,0.00,N,5,-120, 20241126,9090,9080,9170,9010,8069,73308420,00,0.00,N,5,-10, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 8ceb06cc6554..6870f62f82a5 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 +20241129,9220,9300,9320,9180,53470,493745200,00,0.00,N,5,-110, 20241128,9330,9470,9470,9300,43251,404874470,00,0.00,N,5,-100, 20241127,9430,9430,9450,9310,33836,318210270,00,0.00,N,2,70, 20241126,9360,9280,9420,9220,60147,561675770,00,0.00,N,2,60, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 7536d5ffc7f3..3ad5f23bd00d 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 +20241129,3965,4000,4040,3920,18969,74732560,00,0.00,N,5,-15, 20241128,3980,4020,4065,3950,48229,192668270,00,0.00,N,5,-40, 20241127,4020,3975,4065,3920,45980,184394890,00,0.00,N,2,45, 20241126,3975,3970,4200,3770,276470,1113517835,00,0.00,N,2,145, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 040770765e6c..98d2ec3a1511 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 +20241129,457,454,457,447,46486,20953462,00,0.00,N,3,0, 20241128,457,437,470,436,128864,58507955,00,0.00,N,2,17, 20241127,440,439,446,430,89340,39004626,00,0.00,N,2,3, 20241126,437,446,448,431,82633,36547102,00,0.00,N,5,-9, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 00a83ae312b5..b6adbd19dfb1 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 +20241129,40100,38150,40900,38000,5364138,213443640200,00,0.00,N,2,1900, 20241128,38200,38500,38700,37750,1210453,46199389050,00,0.00,N,5,-150, 20241127,38350,37100,38400,37000,2268347,86110443800,00,0.00,N,2,1350, 20241126,37000,35850,37100,35850,1228125,44933468900,00,0.00,N,2,850, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 9177423bfd88..45afc776a540 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 +20241129,64700,64100,65800,62800,56638,3655992200,00,0.00,N,5,-300, 20241128,65000,64400,67900,64300,166668,10996378400,00,0.00,N,2,1600, 20241127,63400,62800,64200,62600,91967,5833673800,00,0.00,N,2,600, 20241126,62800,60100,64000,60100,116300,7310321000,00,0.00,N,2,2100, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 37cac9c1759d..5144a4a4a995 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 +20241129,2860,2905,2950,2845,84155,241355725,00,0.00,N,5,-75, 20241128,2935,2930,2945,2895,64549,188125195,00,0.00,N,5,-15, 20241127,2950,2960,2985,2900,197661,579947055,00,0.00,N,5,-10, 20241126,2960,2965,2975,2935,55832,164981155,00,0.00,N,5,-10, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index b45f5dfa2c1b..5f4ddea448d6 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 +20241129,1517,1461,1590,1442,3201474,4862364392,00,0.00,N,2,101, 20241128,1416,1402,1419,1397,213813,305561418,00,0.00,N,2,7, 20241127,1409,1416,1419,1401,139678,197259611,00,0.00,N,5,-6, 20241126,1415,1409,1418,1403,174185,245731362,00,0.00,N,2,6, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 60f4fb7a837e..1b8a7dff8a12 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 +20241129,76400,73800,77000,72500,1576173,118574161600,00,0.00,N,2,2600, 20241128,73800,75000,76200,71200,1896010,140489931000,00,0.00,N,2,300, 20241127,73500,70200,73500,70000,1414408,101938604700,00,0.00,N,2,3700, 20241126,69800,67800,70000,67200,1122989,77700255400,00,0.00,N,2,2300, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index ba2645cbf15d..92c78ab3c546 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 +20241129,2085,2260,2270,2080,383324,818603890,00,0.00,N,5,-145, 20241128,2230,2210,2260,2190,285869,634522415,00,0.00,N,2,40, 20241127,2190,2285,2300,2185,428329,953986790,00,0.00,N,5,-120, 20241126,2310,2285,2320,2200,484468,1098727545,00,0.00,N,2,65, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index a0b8312a691b..d5fcb0bfe11b 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 +20241129,4500,4600,4630,4450,31904,143666435,00,0.00,N,5,-115, 20241128,4615,4620,4680,4550,9117,41805635,00,0.00,N,5,-5, 20241127,4620,4675,4765,4610,16806,77812555,00,0.00,N,5,-150, 20241126,4770,4685,4790,4610,13628,64086970,00,0.00,N,2,75, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 008a2bc83da5..6ebb9317716f 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 +20241129,3765,3875,3875,3755,91835,348019255,00,0.00,N,5,-135, 20241128,3900,3920,3920,3875,24722,96229920,00,0.00,N,2,10, 20241127,3890,3915,3955,3825,55185,213982565,00,0.00,N,5,-25, 20241126,3915,3865,3915,3855,54353,211109225,00,0.00,N,2,50, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index d5cc4e212b41..15c9cb9a9b2e 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 +20241129,724,722,733,711,1026544,739578593,00,0.00,N,5,-1, 20241128,725,733,740,723,883684,644493046,00,0.00,N,2,4, 20241127,721,740,740,720,1447017,1052066946,00,0.00,N,5,-20, 20241126,741,752,752,731,1077841,798192947,00,0.00,N,5,-14, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index a918ca94acd0..ccf60178b8fb 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 +20241129,2075,2080,2095,2010,76544,157357505,00,0.00,N,2,5, 20241128,2070,2080,2110,2055,44582,93057025,00,0.00,N,5,-10, 20241127,2080,2055,2095,2040,73340,151356165,00,0.00,N,2,25, 20241126,2055,2025,2070,2005,37722,76582885,00,0.00,N,2,30, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 3c4c991a9cc1..c24ae7ed230a 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 +20241129,859,861,877,810,44189,37441549,00,0.00,N,5,-2, 20241128,861,877,893,855,36997,31967078,00,0.00,N,5,-6, 20241127,867,865,894,863,18695,16348320,00,0.00,N,2,4, 20241126,863,864,872,853,18997,16356723,00,0.00,N,3,0, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 083324ba4285..a163c162d5dd 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 -20241128,577,577,577,577,0,0,00,0.00,Y,3,0, +20241129,577,577,577,577,0,0,00,0.00,Y,3,0, +20241128,577,577,577,577,0,0,00,0.00,Y,0,0, 20241127,577,577,577,577,0,0,00,0.00,Y,0,0, 20241126,577,577,577,577,0,0,00,0.00,Y,0,0, 20241125,577,577,577,577,0,0,00,0.00,Y,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index fd1011cffc28..1d91fb7b4ed3 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 +20241129,25400,25950,26000,25300,12431,316197200,00,0.00,N,5,-450, 20241128,25850,25650,25900,25550,2117,54533850,00,0.00,N,2,150, 20241127,25700,25500,25900,25500,7406,190074700,00,0.00,N,2,150, 20241126,25550,25700,25950,25500,5975,153301750,00,0.00,N,5,-100, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 228b0b99d326..0e6541458e6d 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 +20241129,5920,6050,6060,5850,81918,485246220,00,0.00,N,5,-140, 20241128,6060,6070,6180,6040,66798,406018960,00,0.00,N,5,-90, 20241127,6150,6140,6190,6010,111785,681959750,00,0.00,N,5,-10, 20241126,6160,6060,6180,6000,91486,558994940,00,0.00,N,2,100, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 45381c7c38c4..a46a5f983c49 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 +20241129,11200,11740,11740,11180,21530,243998970,00,0.00,N,5,-420, 20241128,11620,11460,11750,11250,15718,182195320,00,0.00,N,2,270, 20241127,11350,11660,11710,11350,19328,221309760,00,0.00,N,5,-310, 20241126,11660,11270,11790,11270,12255,141550420,00,0.00,N,2,220, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index cc5002153406..56b68d697c44 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 +20241129,9210,9400,9490,9200,18357,171377310,00,0.00,N,5,-190, 20241128,9400,9430,9600,9270,23952,225925490,00,0.00,N,3,0, 20241127,9400,9180,9510,9180,27985,261421940,00,0.00,N,2,160, 20241126,9240,9350,9520,9180,28519,266923790,00,0.00,N,5,-160, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 0861070c41b1..df4833c747c3 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 +20241129,44650,45200,45500,44150,531878,23751133800,00,0.00,N,5,-300, 20241128,44950,46000,46450,44000,1156433,52048938250,00,0.00,N,5,-500, 20241127,45450,47350,47600,44800,1757349,80352839400,00,0.00,N,5,-1750, 20241126,47200,47700,48100,47100,891478,42396704700,00,0.00,N,5,-450, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index b09c915e20bb..39a1faca4048 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 +20241129,9640,9790,9800,9460,10417,99846050,00,0.00,N,2,20, 20241128,9620,9770,9770,9520,4868,46611240,00,0.00,N,5,-30, 20241127,9650,9660,9800,9590,19534,189685490,00,0.00,N,5,-10, 20241126,9660,9500,9690,9390,8864,84321890,00,0.00,N,2,210, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 91f20995d6eb..2f8bc4cfe885 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 +20241129,22850,23100,23350,22650,13974,321042300,00,0.00,N,5,-50, 20241128,22900,22700,23050,22350,6695,151840650,00,0.00,N,2,450, 20241127,22450,22550,22950,22250,10865,243193300,00,0.00,N,5,-100, 20241126,22550,22550,22750,22000,16936,376133650,00,0.00,N,3,0, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 9400d944b3ab..e3cebb6a1b2b 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 +20241129,3215,3270,3275,3160,362554,1163416615,00,0.00,N,5,-70, 20241128,3285,3325,3325,3250,214244,705012735,00,0.00,N,5,-10, 20241127,3295,3370,3395,3290,305158,1010717510,00,0.00,N,5,-70, 20241126,3365,3325,3385,3250,288119,963616570,00,0.00,N,2,40, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 2dcd6e698285..e932cbd19982 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 +20241129,14150,15070,15070,14110,67457,971749380,00,0.00,N,5,-920, 20241128,15070,15000,15990,14840,127722,1956115000,00,0.00,N,2,70, 20241127,15000,14770,15400,14650,120990,1832218780,00,0.00,N,2,330, 20241126,14670,15070,15280,14670,50409,757203940,00,0.00,N,5,-300, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 4cec72a66dfc..47a15e7bd522 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 +20241129,237500,234500,238000,228500,179650,42230015500,00,0.00,N,2,5000, 20241128,232500,224000,234500,221500,187659,43416544000,00,0.00,N,2,9000, 20241127,223500,212000,225500,210500,126980,28115018500,00,0.00,N,2,11500, 20241126,212000,217000,218500,210500,72911,15474127000,00,0.00,N,5,-7000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 92481afdd27e..ef9f7d356afe 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 +20241129,2325,2410,2415,2325,133617,313653305,00,0.00,N,5,-95, 20241128,2420,2370,2505,2310,372858,906751605,00,0.00,N,2,75, 20241127,2345,2395,2400,2285,353496,830075425,00,0.00,N,5,-55, 20241126,2400,2330,2410,2215,637234,1478059165,00,0.00,N,2,125, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index fbde861b278d..f7b94435e648 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 +20241129,2875,2980,2990,2805,937552,2687447590,00,0.00,N,5,-110, 20241128,2985,3000,3120,2940,785103,2356042450,00,0.00,N,2,5, 20241127,2980,2945,2995,2925,328830,973718970,00,0.00,N,2,35, 20241126,2945,2915,2960,2845,658021,1901620895,00,0.00,N,2,10, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 849625b7fd5a..e694bcfcbbd3 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 +20241129,441,447,453,437,56718,24957543,00,0.00,N,5,-6, 20241128,447,448,455,442,72126,32331390,00,0.00,N,3,0, 20241127,447,440,452,440,126784,56277403,00,0.00,N,2,8, 20241126,439,436,442,434,125129,54717484,00,0.00,N,2,4, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 9e7c6ee337fb..f90347ab00d7 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 +20241129,4930,4990,4995,4905,19893,97863585,00,0.00,N,5,-60, 20241128,4990,4915,4990,4900,15772,77935810,00,0.00,N,2,85, 20241127,4905,4950,4950,4905,18335,90187560,00,0.00,N,5,-25, 20241126,4930,4950,4950,4905,10118,49738980,00,0.00,N,5,-20, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index d640bb9a9d0f..aa2096d6d434 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 +20241129,6830,6780,6830,6590,21684,144783960,00,0.00,N,2,40, 20241128,6790,6660,6800,6640,7990,53558830,00,0.00,N,2,130, 20241127,6660,6680,6780,6590,26008,172647290,00,0.00,N,5,-70, 20241126,6730,6750,6780,6620,7620,50899660,00,0.00,N,3,0, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index f4837531ad2a..961d0efa46f9 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 -20241128,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241129,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241128,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241127,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241126,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241125,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 29724de09429..07fedff66f1f 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 +20241129,1193,1207,1207,1141,23559,27516078,00,0.00,N,5,-18, 20241128,1211,1223,1223,1120,24766,29142356,00,0.00,N,2,17, 20241127,1194,1212,1212,1187,27577,33029428,00,0.00,N,5,-18, 20241126,1212,1227,1227,1201,33106,40040807,00,0.00,N,5,-15, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 2340f9689291..fe3cb66adb5a 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 +20241129,18410,18280,18540,18100,3809,69656750,00,0.00,N,2,130, 20241128,18280,18330,18340,18000,3152,57439780,00,0.00,N,5,-50, 20241127,18330,18290,18330,18210,2286,41829720,00,0.00,N,2,40, 20241126,18290,18310,18310,18210,1757,32033600,00,0.00,N,5,-20, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 73dfc93f6c5a..1912cea6d4d0 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 +20241129,16500,17150,17150,16300,105852,1755249160,00,0.00,N,5,-650, 20241128,17150,17330,17330,16960,65755,1125513620,00,0.00,N,5,-40, 20241127,17190,17700,17780,17100,145612,2522666790,00,0.00,N,5,-700, 20241126,17890,17720,18110,17430,106109,1889336660,00,0.00,N,2,170, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 7b6ad5d3ec3e..c5a8514d416a 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 +20241129,35800,37850,37850,35400,72768,2625037800,00,0.00,N,5,-2150, 20241128,37950,39550,39550,37800,43486,1663119250,00,0.00,N,5,-1150, 20241127,39100,39500,39900,38800,67480,2644009850,00,0.00,N,5,-400, 20241126,39500,40100,41400,38700,70610,2795662800,00,0.00,N,5,-600, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 815391b0d10d..4f76897e6b98 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 +20241129,9490,9560,9720,9310,162653,1540574930,00,0.00,N,5,-170, 20241128,9660,9790,9930,9560,219653,2142508170,00,0.00,N,5,-130, 20241127,9790,10110,10120,9720,401283,3975354620,00,0.00,N,5,-150, 20241126,9940,9530,10130,9500,914084,9060584270,00,0.00,N,2,500, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 1e941d1fd81f..e08c6efd6a76 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 +20241129,27900,28950,29250,27700,410471,11641234450,00,0.00,N,5,-1050, 20241128,28950,28400,29150,27850,455885,12960987350,00,0.00,N,2,300, 20241127,28650,29950,30200,28600,585610,17132470650,00,0.00,N,5,-1600, 20241126,30250,29700,30800,29350,536939,16220344700,00,0.00,N,2,550, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 9f74d41b7a28..5815714d7004 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 +20241129,2300,2320,2335,2255,27148,61941900,00,0.00,N,5,-20, 20241128,2320,2330,2365,2305,36823,85668325,00,0.00,N,5,-10, 20241127,2330,2370,2380,2330,32551,76449995,00,0.00,N,5,-25, 20241126,2355,2370,2385,2350,18653,44005455,00,0.00,N,5,-15, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 035cb4f9a2a4..2f276da2cc15 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 +20241129,5350,5470,5470,5300,24605,131255880,00,0.00,N,5,-120, 20241128,5470,5410,5550,5400,19497,106329660,00,0.00,N,5,-30, 20241127,5500,5490,5570,5450,16758,92079550,00,0.00,N,2,40, 20241126,5460,5350,5460,5330,31195,168037660,00,0.00,N,2,110, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index f3e1ea34216f..2aabf7c95dbc 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 +20241129,1843,1868,1868,1805,3107,5690102,00,0.00,N,5,-24, 20241128,1867,1862,1871,1849,2972,5534979,00,0.00,N,2,7, 20241127,1860,1864,1864,1830,3033,5614470,00,0.00,N,2,6, 20241126,1854,1848,1870,1829,2836,5239031,00,0.00,N,2,6, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 85d032c70561..83c1db5f7645 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 +20241129,4850,4750,4995,4655,2564611,12406720405,00,0.00,N,2,20, 20241128,4830,4935,5080,4810,2652350,13034842830,00,0.00,N,5,-210, 20241127,5040,4870,5150,4690,6892338,34250173380,00,0.00,N,2,125, 20241126,4915,5000,5100,4840,3847846,19037161385,00,0.00,N,5,-85, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 34ed7888c04d..430f213b712f 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 +20241129,1391,1399,1399,1384,16100,22347915,00,0.00,N,2,2, 20241128,1389,1401,1401,1389,9230,12850283,00,0.00,N,5,-6, 20241127,1395,1395,1400,1385,12298,17084154,00,0.00,N,3,0, 20241126,1395,1400,1401,1384,4817,6700518,00,0.00,N,2,3, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 2f583caf9f83..c45d643103a1 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 +20241129,4300,4315,4340,4250,26126,112087595,00,0.00,N,5,-40, 20241128,4340,4380,4380,4320,26143,113365695,00,0.00,N,5,-25, 20241127,4365,4445,4450,4315,93794,409174460,00,0.00,N,5,-55, 20241126,4420,4385,4440,4350,30901,135766985,00,0.00,N,2,20, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 608310f3dca3..a43b0116e7da 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 +20241129,6540,6630,6630,6320,21712,139671360,00,0.00,N,2,110, 20241128,6430,6390,6430,5990,23818,149537300,00,0.00,N,2,50, 20241127,6380,6690,6690,6370,37635,244015640,00,0.00,N,5,-220, 20241126,6600,6570,6700,6520,11324,74460710,00,0.00,N,2,30, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index ff168ea18d87..1a4617cec0e7 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 +20241129,1151,1166,1178,1150,39573,45781141,00,0.00,N,5,-15, 20241128,1166,1171,1189,1162,70995,83463053,00,0.00,N,5,-15, 20241127,1181,1197,1197,1173,35491,41944578,00,0.00,N,5,-16, 20241126,1197,1192,1210,1190,28988,34638787,00,0.00,N,2,5, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 0e20ebed7e85..eca1dee30511 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 +20241129,5680,5690,5900,5670,344237,1985704040,00,0.00,N,5,-100, 20241128,5780,6010,6020,5780,379155,2217425450,00,0.00,N,5,-180, 20241127,5960,6070,6660,5840,3103952,19563926820,00,0.00,N,2,10, 20241126,5950,6180,6320,5930,1093140,6674111210,00,0.00,N,5,-20, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 8b1879b2443a..1f57353d9904 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 +20241129,8380,8470,8500,8350,30467,256685290,00,0.00,N,5,-120, 20241128,8500,8520,8560,8500,9189,78402470,00,0.00,N,5,-30, 20241127,8530,8530,8570,8460,13378,113977550,00,0.00,N,2,10, 20241126,8520,8500,8880,8390,97461,837171560,00,0.00,N,2,30, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 61acf69092ef..db7d8d34da5b 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 +20241129,2545,2595,2595,2520,90247,229674320,00,0.00,N,5,-45, 20241128,2590,2580,2590,2560,44506,114735980,00,0.00,N,2,10, 20241127,2580,2525,2595,2525,95202,244257825,00,0.00,N,2,55, 20241126,2525,2495,2530,2485,96868,242882280,00,0.00,N,2,30, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index be24cabed09f..03a488893cba 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 +20241129,29350,29350,29700,29250,8194,241337550,00,0.00,N,3,0, 20241128,29350,29200,29350,29150,8839,258616700,00,0.00,N,2,250, 20241127,29100,29250,29500,29100,9008,263690950,00,0.00,N,5,-150, 20241126,29250,29050,29350,29050,3101,90418350,00,0.00,N,2,200, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 6fad2679ba06..045df35a4476 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 +20241129,1513,1495,1519,1481,3434,5164236,00,0.00,N,2,18, 20241128,1495,1490,1510,1455,6955,10359100,00,0.00,N,2,34, 20241127,1461,1475,1500,1461,14027,20732673,00,0.00,N,5,-14, 20241126,1475,1507,1510,1464,9466,13941209,00,0.00,N,5,-35, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index e0a452b14bb5..90c0aa64b948 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 +20241129,1075,1110,1113,1062,457387,492789848,00,0.00,N,5,-38, 20241128,1113,1120,1124,1110,191490,213655733,00,0.00,N,5,-7, 20241127,1120,1119,1123,1112,359435,401213572,00,0.00,N,2,1, 20241126,1119,1107,1121,1107,330078,367452410,00,0.00,N,3,0, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index f8bfb6cf693e..4142be80e85c 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 +20241129,6200,6420,6490,6150,77485,482772630,00,0.00,N,5,-250, 20241128,6450,6560,6580,6450,24311,157602360,00,0.00,N,5,-60, 20241127,6510,6620,6670,6510,23773,155898190,00,0.00,N,5,-110, 20241126,6620,6700,6740,6580,24446,162370440,00,0.00,N,5,-60, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 3cd6602f1af0..b29af0e32f6f 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 +20241129,1104,1133,1145,1104,10165,11403593,00,0.00,N,5,-29, 20241128,1133,1101,1175,1101,23934,27290166,00,0.00,N,2,29, 20241127,1104,1149,1149,1096,89390,99542270,00,0.00,N,5,-36, 20241126,1140,1140,1150,1132,35522,40428506,00,0.00,N,5,-2, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index f3464c489e20..2ba170c55366 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 +20241129,6380,6500,6570,6300,16303,104161480,00,0.00,N,5,-180, 20241128,6560,6420,6580,6420,15273,99487360,00,0.00,N,2,110, 20241127,6450,6430,6480,6400,14306,92053530,00,0.00,N,5,-20, 20241126,6470,6420,6540,6420,6232,40299340,00,0.00,N,3,0, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index ebada76f65f6..d89667b61450 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 +20241129,2400,2480,2480,2400,340693,820858060,00,0.00,N,5,-80, 20241128,2480,2470,2515,2470,73009,181762985,00,0.00,N,5,-15, 20241127,2495,2560,2570,2485,125723,315455235,00,0.00,N,5,-50, 20241126,2545,2530,2570,2480,159072,399839675,00,0.00,N,3,0, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 1e4352b24dd0..e860c8abbefc 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 +20241129,16500,17000,17090,16310,72507,1208054770,00,0.00,N,2,50, 20241128,16450,16210,16650,16210,29385,485121910,00,0.00,N,2,300, 20241127,16150,16480,16840,16150,59437,983321060,00,0.00,N,5,-300, 20241126,16450,16140,16690,15990,59783,974072580,00,0.00,N,2,350, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index dda876303f94..b34e998fd0d1 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 -20241128,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241129,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241128,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241127,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241126,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241125,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 796f7d9af483..79be90a1fc99 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 +20241129,9030,9050,9100,8940,4741,42676700,00,0.00,N,5,-20, 20241128,9050,9040,9120,8880,4394,39483400,00,0.00,N,2,20, 20241127,9030,8860,9080,8800,15169,136095800,00,0.00,N,2,170, 20241126,8860,8970,9010,8820,19876,177045610,00,0.00,N,5,-120, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index dcf6d44de68f..be7eef3f68b0 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 +20241129,3075,3175,3175,3060,128868,399319700,00,0.00,N,5,-100, 20241128,3175,3215,3215,3120,176477,557156300,00,0.00,N,5,-40, 20241127,3215,3230,3240,3170,71983,230404025,00,0.00,N,5,-15, 20241126,3230,3275,3275,3180,87594,280740830,00,0.00,N,2,15, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index e8bc4f9992d2..eacd50da98df 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 +20241129,3180,3230,3235,3140,211425,670340240,00,0.00,N,5,-35, 20241128,3215,3260,3280,3210,177197,573388960,00,0.00,N,5,-40, 20241127,3255,3265,3300,3230,343647,1122612060,00,0.00,N,5,-5, 20241126,3260,3210,3260,3180,220994,712090290,00,0.00,N,2,50, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 6519c3830a4d..0ac82bb8a8d6 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 +20241129,236,244,246,236,489103,116744195,00,0.00,N,5,-8, 20241128,244,243,249,240,328800,80778287,00,0.00,N,2,1, 20241127,243,241,245,238,284180,68749647,00,0.00,N,2,2, 20241126,241,243,245,237,437022,105231247,00,0.00,N,2,1, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 24be98595b08..529f74090ab9 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 +20241129,1601,1681,1761,1565,209277,343637132,00,0.00,N,5,-30, 20241128,1631,1649,1649,1610,11153,18401606,00,0.00,N,2,2, 20241127,1629,1630,1643,1605,20620,33422867,00,0.00,N,5,-1, 20241126,1630,1649,1649,1621,23995,39333745,00,0.00,N,5,-7, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index c17761d68799..8e02b3ee4569 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 +20241129,605,606,609,600,102278,61776634,00,0.00,N,5,-1, 20241128,606,605,610,603,58761,35604958,00,0.00,N,3,0, 20241127,606,610,610,598,70795,42807031,00,0.00,N,3,0, 20241126,606,604,612,599,118812,71833352,00,0.00,N,2,8, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 348f0de8385f..cf1c661b0f25 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 +20241129,4330,4465,4490,4215,606315,2614195555,00,0.00,N,5,-125, 20241128,4455,3915,4860,3915,9728007,44797243950,00,0.00,N,2,540, 20241127,3915,3920,3930,3860,18395,71889190,00,0.00,N,2,15, 20241126,3900,3855,3915,3810,30327,117980795,00,0.00,N,2,40, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 4eae024106e3..c77c3c9e118d 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 +20241129,3230,3340,3340,3230,55675,181691800,00,0.00,N,5,-110, 20241128,3340,3285,3610,3245,323599,1119023940,00,0.00,N,2,55, 20241127,3285,3380,3380,3270,36403,119832575,00,0.00,N,5,-95, 20241126,3380,3385,3400,3265,13051,43532755,00,0.00,N,3,0, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 0b4295d81884..25403dbd07af 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 +20241129,163,167,167,162,550686,90103350,00,0.00,N,5,-4, 20241128,167,172,172,167,660936,111286779,00,0.00,N,5,-5, 20241127,172,175,178,171,313890,54087750,00,0.00,N,5,-1, 20241126,173,177,177,171,311032,53974272,00,0.00,N,5,-1, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index bfe15426a4ec..013795c9475a 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 +20241129,3290,3325,3325,3235,8814,29017410,00,0.00,N,5,-15, 20241128,3305,3355,3375,3285,3808,12601815,00,0.00,N,5,-50, 20241127,3355,3320,3365,3320,867,2908885,00,0.00,N,2,5, 20241126,3350,3365,3365,3335,3858,12901240,00,0.00,N,5,-15, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 4aee4b371b73..d6337468901d 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 +20241129,5740,5850,5860,5730,25280,145370560,00,0.00,N,5,-110, 20241128,5850,5830,5850,5800,10476,61006120,00,0.00,N,2,10, 20241127,5840,5790,5840,5790,11835,68844130,00,0.00,N,3,0, 20241126,5840,5950,5950,5720,49140,283875090,00,0.00,N,5,-120, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index b3c49e1934fb..137247699531 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 +20241129,3670,3670,3715,3630,118788,435653655,00,0.00,N,5,-5, 20241128,3675,3710,3760,3625,552928,2046524500,00,0.00,N,2,30, 20241127,3645,3670,3675,3580,81555,294630795,00,0.00,N,5,-35, 20241126,3680,3590,3780,3590,343036,1265183190,00,0.00,N,2,90, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 945efaa136a6..4ca3894a7b08 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 +20241129,116200,119600,119600,113500,124231,14395030100,00,0.00,N,5,-3400, 20241128,119600,123000,123100,119300,85595,10299076000,00,0.00,N,5,-3100, 20241127,122700,129400,129400,120200,174538,21314979000,00,0.00,N,5,-6700, 20241126,129400,135000,135500,128100,68014,8893700200,00,0.00,N,5,-5500, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 0d108d5ee693..5298b368b459 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 +20241129,59500,59000,59900,58400,104808,6212220300,00,0.00,N,3,0, 20241128,59500,59500,60000,58700,75564,4496806700,00,0.00,N,5,-300, 20241127,59800,58400,60000,58000,157614,9387060000,00,0.00,N,2,1400, 20241126,58400,56700,58600,55900,152627,8859732300,00,0.00,N,2,1700, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 41b5df88d5c7..b56e8136daef 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 +20241129,24000,24300,24400,23500,159386,3803866650,00,0.00,N,5,-350, 20241128,24350,25000,25200,24350,124799,3085003900,00,0.00,N,5,-250, 20241127,24600,24150,24750,23800,114687,2782751650,00,0.00,N,2,500, 20241126,24100,24800,24800,23750,167657,4042155450,00,0.00,N,5,-700, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 76ff44706307..5825c4bcdc4e 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 +20241129,2895,2935,2940,2830,145970,420203990,00,0.00,N,5,-40, 20241128,2935,2990,3005,2935,98853,293201620,00,0.00,N,5,-30, 20241127,2965,2965,3020,2930,131783,391590275,00,0.00,N,3,0, 20241126,2965,3020,3020,2930,138365,409656695,00,0.00,N,5,-65, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index cb345fc7e46c..c7023760adc6 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 +20241129,6840,7160,7330,6700,142547,988706540,00,0.00,N,5,-220, 20241128,7060,7190,7280,7010,140681,998871410,00,0.00,N,5,-170, 20241127,7230,7440,7440,7200,166773,1212451510,00,0.00,N,5,-170, 20241126,7400,7250,7810,7150,284850,2122298880,00,0.00,N,2,40, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 06266315e980..accc28f9b71c 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 +20241129,1507,1562,1562,1469,28631,43702830,00,0.00,N,5,-55, 20241128,1562,1556,1579,1544,11447,17867107,00,0.00,N,2,6, 20241127,1556,1541,1574,1540,11963,18519556,00,0.00,N,2,15, 20241126,1541,1548,1548,1530,6306,9720686,00,0.00,N,5,-7, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index f1bcd3d8e2d0..27b62a2f94d3 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 +20241129,6060,6100,6130,5960,310350,1866323070,00,0.00,N,2,70, 20241128,5990,5980,6070,5910,263033,1579929560,00,0.00,N,2,90, 20241127,5900,6150,6150,5900,272239,1636007550,00,0.00,N,5,-100, 20241126,6000,5990,6020,5880,34838,208643650,00,0.00,N,2,10, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index c94b6ab8a3a9..e94d378776a3 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 +20241129,2545,2575,2575,2545,19028,48553760,00,0.00,N,5,-30, 20241128,2575,2565,2590,2555,6753,17377965,00,0.00,N,2,5, 20241127,2570,2555,2570,2545,23179,59127580,00,0.00,N,2,5, 20241126,2565,2580,2580,2550,11042,28242455,00,0.00,N,5,-15, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 81ef930a4fd0..71e83494f536 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 +20241129,14990,15300,15380,14780,148966,2226547030,00,0.00,N,5,-310, 20241128,15300,15400,15550,15040,170920,2602012760,00,0.00,N,5,-100, 20241127,15400,16400,16400,15400,236701,3707657530,00,0.00,N,5,-950, 20241126,16350,16590,16590,16200,88291,1444305580,00,0.00,N,5,-300, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 486ac6cdfb43..f24436bb5ae3 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 +20241129,128900,130000,131400,127300,48028,6211092700,00,0.00,N,2,300, 20241128,128600,129100,129400,127100,24934,3199974700,00,0.00,N,2,700, 20241127,127900,124100,128300,124100,41409,5272940800,00,0.00,N,2,2900, 20241126,125000,125000,125000,122200,56885,7031443700,00,0.00,N,5,-1700, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 693818b620b2..f1da5a6d8b5b 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 +20241129,3840,3730,3855,3705,607485,2305474490,00,0.00,N,2,60, 20241128,3780,3970,3980,3760,693754,2662639845,00,0.00,N,5,-130, 20241127,3910,3950,4035,3860,1056213,4173211970,00,0.00,N,5,-10, 20241126,3920,3910,4130,3905,1982431,7926001435,00,0.00,N,2,60, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index c190084a51ab..15db65e76913 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 +20241129,8290,8200,8290,8170,9278,76482460,00,0.00,N,2,40, 20241128,8250,8160,8250,8140,11680,95759770,00,0.00,N,2,110, 20241127,8140,8070,8140,8060,14833,120147020,00,0.00,N,2,70, 20241126,8070,7990,8070,7910,17503,140084220,00,0.00,N,2,80, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 10c5a0f99af0..0b4ca10f365a 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 +20241129,11160,10980,11350,10890,636227,7047686130,00,0.00,N,2,140, 20241128,11020,11330,11460,10870,756659,8390382820,00,0.00,N,5,-310, 20241127,11330,12800,12800,11190,3139353,37138546400,00,0.00,N,5,-1180, 20241126,12510,12390,12710,12260,1788246,22465902110,00,0.00,N,2,50, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 3dfacd0a2a7f..7eb07666053c 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 +20241129,2365,2385,2425,2345,48711,115637200,00,0.00,N,5,-35, 20241128,2400,2430,2475,2380,17352,41663960,00,0.00,N,5,-15, 20241127,2415,2435,2495,2415,15603,38060230,00,0.00,N,5,-20, 20241126,2435,2405,2450,2385,13247,32137910,00,0.00,N,2,30, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 0a1c818b6408..12e19fff10ca 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 +20241129,6060,6100,6130,6000,12667,77068290,00,0.00,N,2,20, 20241128,6040,5990,6200,5980,14015,85077200,00,0.00,N,2,10, 20241127,6030,5980,6040,5880,4390,26260560,00,0.00,N,2,50, 20241126,5980,6060,6080,5950,4005,24090420,00,0.00,N,5,-80, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index aa99c033180f..0000916a38d8 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 +20241129,17000,17140,17180,16610,26793,450575410,00,0.00,N,5,-100, 20241128,17100,17100,17310,16970,42386,726638870,00,0.00,N,5,-60, 20241127,17160,17200,17280,16880,38981,665792330,00,0.00,N,3,0, 20241126,17160,16740,17160,16640,22951,387700320,00,0.00,N,2,420, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index c184cdedd640..9b36f5eaa898 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 +20241129,3320,3435,3460,3320,188317,635470705,00,0.00,N,5,-115, 20241128,3435,3365,3470,3365,205385,704677215,00,0.00,N,2,55, 20241127,3380,3495,3505,3370,346453,1183974410,00,0.00,N,5,-25, 20241126,3405,3360,3415,3350,179244,605593710,00,0.00,N,2,15, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 5e47c0d301e5..051a786671fc 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 +20241129,2950,2970,3015,2850,15789159,46499818190,00,0.00,N,5,-55, 20241128,3005,3020,3065,2840,57014004,169539665865,00,0.00,N,2,80, 20241127,2925,2270,2925,2220,44279504,119795118650,00,0.00,N,1,675, 20241126,2250,2280,2300,2210,1576248,3564458780,00,0.00,N,3,0, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 0a655766f481..d04f8a306016 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 +20241129,2680,2725,2745,2675,5192,14013285,00,0.00,N,5,-75, 20241128,2755,2695,2760,2680,12576,34366735,00,0.00,N,2,80, 20241127,2675,2775,2775,2675,10155,27554745,00,0.00,N,5,-100, 20241126,2775,2775,2800,2720,4693,12950855,00,0.00,N,3,0, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 543d9dc9deb5..3f833286e882 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 +20241129,3040,3110,3110,2970,43534,130926170,00,0.00,N,5,-30, 20241128,3070,3130,3130,3055,9414,28941950,00,0.00,N,3,0, 20241127,3070,3145,3145,3065,37674,116831615,00,0.00,N,5,-55, 20241126,3125,3105,3140,3090,18605,57961135,00,0.00,N,2,25, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index e0986a41b3cf..9e84e5d3c9e5 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 +20241129,605,588,613,577,433366,259024210,00,0.00,N,2,9, 20241128,596,556,608,555,790038,461316447,00,0.00,N,2,43, 20241127,553,555,566,544,350568,193932485,00,0.00,N,5,-3, 20241126,556,542,558,542,182218,100608885,00,0.00,N,2,4, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index da78a7a61f68..1d44e07d9277 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 +20241129,6590,6550,6630,6540,13592,89401870,00,0.00,N,5,-20, 20241128,6610,6550,6620,6550,14238,93889490,00,0.00,N,2,60, 20241127,6550,6530,6580,6500,10126,66249650,00,0.00,N,2,20, 20241126,6530,6550,6550,6490,14037,91486580,00,0.00,N,2,20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 6fb86464fc50..5b515f0b79ad 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 +20241129,1506,1524,1524,1500,25146,37846576,00,0.00,N,5,-14, 20241128,1520,1538,1538,1517,25795,39247253,00,0.00,N,5,-13, 20241127,1533,1563,1563,1532,33580,51675091,00,0.00,N,5,-14, 20241126,1547,1542,1558,1539,44597,68924331,00,0.00,N,2,5, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index fbf71080af44..4bdbab5c91c0 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 +20241129,4960,5090,5090,4960,17228,86011675,00,0.00,N,5,-140, 20241128,5100,4855,5390,4855,230525,1184598320,00,0.00,N,2,245, 20241127,4855,4850,4880,4805,24053,116310445,00,0.00,N,2,10, 20241126,4845,4880,4880,4800,19323,93184450,00,0.00,N,5,-25, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 37322f6fd3f1..2b20231d2be2 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 +20241129,6530,6530,6960,6360,10344912,68870565560,00,0.00,N,2,30, 20241128,6500,6710,6740,6360,6820633,44666519720,00,0.00,N,5,-390, 20241127,6890,5910,7150,5760,37753852,251858810980,00,0.00,N,2,1040, 20241126,5850,5810,5940,5640,3037410,17633264300,00,0.00,N,2,70, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 203e1172ceae..6d57a04b7490 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 +20241129,8780,8690,9030,8570,3306310,29088924750,00,0.00,N,2,90, 20241128,8690,9180,9200,8650,3832741,34179434370,00,0.00,N,5,-190, 20241127,8880,9140,9210,8870,3506528,31597657620,00,0.00,N,5,-400, 20241126,9280,9140,9500,9010,3882326,35897005710,00,0.00,N,5,-220, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 4422034f57c2..95c87b0ff50e 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 +20241129,8550,8690,8850,8550,657012,5701582620,00,0.00,N,5,-270, 20241128,8820,9360,9360,8750,1158671,10391823400,00,0.00,N,5,-480, 20241127,9300,9830,9900,9270,1444260,13839276680,00,0.00,N,5,-550, 20241126,9850,9910,10200,9760,1789978,17861674910,00,0.00,N,2,20, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 08ee5e59d88f..6702ce92383f 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 +20241129,3090,3145,3145,3075,32567,100943250,00,0.00,N,5,-75, 20241128,3165,3140,3200,3140,40293,127685850,00,0.00,N,2,20, 20241127,3145,3100,3170,3100,33131,104169455,00,0.00,N,2,25, 20241126,3120,3120,3150,3075,25664,79995275,00,0.00,N,5,-25, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index f67fd92a243d..f35c68af109d 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 +20241129,84800,82600,86500,81300,207832,17540358500,00,0.00,N,2,1200, 20241128,83600,87000,88000,83300,170046,14507966200,00,0.00,N,5,-2900, 20241127,86500,84000,87400,83400,243446,21126952600,00,0.00,N,2,2500, 20241126,84000,82100,84900,81800,141326,11806499700,00,0.00,N,2,1400, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index f0b0425ac42d..135924babede 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 +20241129,5150,5280,5280,5020,5603,28896270,00,0.00,N,5,-130, 20241128,5280,5050,5280,5030,5864,30477340,00,0.00,N,2,240, 20241127,5040,4990,5070,4975,11673,58638605,00,0.00,N,3,0, 20241126,5040,5080,5140,4940,17931,89802960,00,0.00,N,2,20, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 9183f7182754..7bcdeba0360d 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 -20241128,789,789,789,789,0,0,00,0.00,Y,3,0, +20241129,789,789,789,789,0,0,00,0.00,Y,3,0, +20241128,789,789,789,789,0,0,00,0.00,Y,0,0, 20241127,789,789,789,789,0,0,00,0.00,Y,0,0, 20241126,789,789,789,789,0,0,00,0.00,Y,0,0, 20241125,789,789,789,789,0,0,00,0.00,Y,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 5091c2e16d39..187231000e01 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 +20241129,3035,3105,3125,3015,219494,669633545,00,0.00,N,5,-45, 20241128,3080,3040,3125,3035,262355,805248870,00,0.00,N,2,15, 20241127,3065,3020,3660,3020,7092634,24464387300,00,0.00,N,2,15, 20241126,3050,3020,3080,3005,43116,130956200,00,0.00,N,5,-5, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index d03ed5915591..38c05a603a3b 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 +20241129,22500,22650,23050,22450,14345,324681350,00,0.00,N,5,-350, 20241128,22850,22550,22900,22350,18573,421340650,00,0.00,N,2,350, 20241127,22500,22750,23000,22500,32836,743136100,00,0.00,N,5,-350, 20241126,22850,22950,23150,22650,21685,496534000,00,0.00,N,5,-100, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 4b4315c539aa..332b2e121b15 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 +20241129,5840,5930,6070,5780,86201,509042480,00,0.00,N,5,-130, 20241128,5970,5970,6170,5830,147102,877741620,00,0.00,N,5,-10, 20241127,5980,5680,6850,5550,1557461,9976977430,00,0.00,N,2,300, 20241126,5680,5560,5700,5540,12976,72537140,00,0.00,N,2,140, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 3407424b260d..c7f72af572d6 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 +20241129,5110,5060,5170,4995,83138,422112025,00,0.00,N,2,70, 20241128,5040,4890,5040,4865,33988,167802015,00,0.00,N,2,140, 20241127,4900,4770,4925,4770,22873,110813725,00,0.00,N,2,100, 20241126,4800,4720,4800,4700,22460,106570135,00,0.00,N,2,45, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 91a4f8e182fa..a135418341de 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 +20241129,5820,6010,6070,5820,35800,210323470,00,0.00,N,5,-240, 20241128,6060,6060,6100,5920,11748,70735670,00,0.00,N,3,0, 20241127,6060,6110,6190,6040,11147,67814230,00,0.00,N,5,-80, 20241126,6140,6030,6140,6030,19982,121754550,00,0.00,N,2,120, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 3fe5b4caf3a3..be95689eee9e 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 +20241129,4010,4125,4135,3975,126608,509449980,00,0.00,N,5,-150, 20241128,4160,4045,4350,4045,712002,2997040665,00,0.00,N,2,185, 20241127,3975,3940,4085,3940,105511,423435545,00,0.00,N,2,35, 20241126,3940,3975,3975,3905,87056,341812755,00,0.00,N,5,-25, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 845b4fedb17d..d4ea6b2602b1 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 +20241129,33150,34650,35750,33150,815373,28036774600,00,0.00,N,5,-1350, 20241128,34500,34250,36950,33400,1460590,50973719850,00,0.00,N,5,-150, 20241127,34650,31600,36000,31200,2275494,78135200400,00,0.00,N,2,3050, 20241126,31600,31350,32350,30650,350391,10978691600,00,0.00,N,2,450, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index faaef892089f..eef229cb52fa 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 +20241129,255,255,261,250,452955,115050669,00,0.00,N,3,0, 20241128,255,265,265,254,612026,157082108,00,0.00,N,5,-10, 20241127,265,265,266,258,212218,55527583,00,0.00,N,3,0, 20241126,265,261,277,260,530304,140886265,00,0.00,N,2,4, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 9aa270c7de8a..a53e87aa86dc 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 +20241129,1420,1417,1429,1395,75214,106671415,00,0.00,N,5,-3, 20241128,1423,1415,1426,1411,28437,40356657,00,0.00,N,5,-4, 20241127,1427,1417,1428,1409,43219,61249251,00,0.00,N,2,4, 20241126,1423,1424,1427,1417,8796,12508571,00,0.00,N,5,-1, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index ab8dec0fa002..86f6c98fefe3 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 +20241129,7050,7190,7270,7030,156592,1110245860,00,0.00,N,5,-190, 20241128,7240,7300,7360,7210,89133,648956030,00,0.00,N,5,-30, 20241127,7270,7480,7480,7250,147477,1083729240,00,0.00,N,5,-190, 20241126,7460,7530,7530,7390,140518,1045926940,00,0.00,N,5,-60, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 03d13beddfed..1cbe5c7dbafc 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 +20241129,18650,18920,18920,18210,7950,146555900,00,0.00,N,5,-270, 20241128,18920,18980,19790,18550,10808,207746400,00,0.00,N,2,420, 20241127,18500,18620,18800,18300,5259,97261170,00,0.00,N,5,-300, 20241126,18800,19000,19000,18640,4306,81027650,00,0.00,N,5,-380, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 5903bd1dc10f..5bb593240cd1 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 +20241129,4290,4470,4470,4250,125919,542422375,00,0.00,N,5,-180, 20241128,4470,4270,4735,4240,308601,1400006460,00,0.00,N,2,200, 20241127,4270,4400,4400,4190,80789,343180660,00,0.00,N,5,-100, 20241126,4370,4265,4385,4260,42836,184672935,00,0.00,N,2,95, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 81b3b8c8844f..73de754cfa98 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 +20241129,1900,1929,1929,1868,194917,368553066,00,0.00,N,5,-21, 20241128,1921,1940,1962,1912,182408,353723010,00,0.00,N,5,-17, 20241127,1938,1921,1940,1895,202396,389285999,00,0.00,N,2,17, 20241126,1921,1887,1928,1880,167321,319003888,00,0.00,N,2,36, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 279862c7ebdb..476ec7d67fe2 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 +20241129,7750,7690,8000,7600,13189,101716260,00,0.00,N,2,60, 20241128,7690,7690,7730,7460,5896,44809210,00,0.00,N,2,230, 20241127,7460,7450,7740,7330,19379,144194070,00,0.00,N,5,-80, 20241126,7540,7710,7980,7350,16699,124844020,00,0.00,N,5,-170, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 9263f9f5435a..6fdef1cbfb72 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 +20241129,10750,11340,11340,10670,21794,235922610,00,0.00,N,5,-590, 20241128,11340,10950,11450,10920,5799,65182220,00,0.00,N,2,340, 20241127,11000,11280,11470,11000,8319,92468170,00,0.00,N,5,-390, 20241126,11390,11300,11480,11090,8614,97101610,00,0.00,N,5,-30, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 247d94980cb3..c76ec5a802dd 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 +20241129,35000,34650,35450,34100,8353851,290729937000,00,0.00,N,5,-1000, 20241128,36000,36250,36650,35200,2165422,78034809500,00,0.00,N,5,-400, 20241127,36400,35600,37450,35500,3672104,134738096700,00,0.00,N,2,400, 20241126,36000,37900,37900,35850,4180714,152604320950,00,0.00,N,5,-1750, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 445a95131ac0..18923098f77f 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 +20241129,7580,7650,7660,7480,876030,6612747370,00,0.00,N,5,-140, 20241128,7720,7690,7790,7510,1204623,9170826140,00,0.00,N,2,80, 20241127,7640,7870,7900,7590,1982958,15285855840,00,0.00,N,5,-150, 20241126,7790,7500,7960,7480,4587155,35770652320,00,0.00,N,2,320, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index da2bb1e35960..77b5058e5216 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 +20241129,74600,76300,77100,73300,628667,46895363000,00,0.00,N,5,-2300, 20241128,76900,76000,77400,75800,354820,27221572600,00,0.00,N,2,300, 20241127,76600,80700,80800,75200,926127,71060391100,00,0.00,N,5,-4100, 20241126,80700,84200,84300,80600,553335,45344384000,00,0.00,N,5,-3500, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 9a61371c34f9..439c226423f6 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 +20241129,5860,5970,6370,5670,29466,172343830,00,0.00,N,5,-210, 20241128,6070,6150,6450,6020,23365,145472920,00,0.00,N,5,-80, 20241127,6150,6320,6650,6050,30045,190379360,00,0.00,N,5,-260, 20241126,6410,6050,7460,5800,131790,876998990,00,0.00,N,2,360, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 259529914835..3f4d40b36e39 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 +20241129,339,337,350,316,248229,81712782,00,0.00,N,2,11, 20241128,328,338,352,328,803531,272444019,00,0.00,N,5,-14, 20241127,342,314,358,310,2089688,707619190,00,0.00,N,2,28, 20241126,314,295,323,282,1692231,514491119,00,0.00,N,2,19, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index c053aaf96bca..e66d6b550bb7 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 +20241129,2190,2190,2200,2100,39577,85829275,00,0.00,N,3,0, 20241128,2190,2175,2260,2040,74568,159064265,00,0.00,N,5,-5, 20241127,2195,2195,2240,2115,46315,99493050,00,0.00,N,2,35, 20241126,2160,2150,2560,2110,320143,728589695,00,0.00,N,2,85, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 05c0dc9c4ce3..9ec62b8a56d4 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 +20241129,20400,20400,20500,20100,11841,240237800,00,0.00,N,5,-200, 20241128,20600,20500,20650,20300,9422,193082900,00,0.00,N,2,300, 20241127,20300,20600,20600,20300,16078,328554050,00,0.00,N,5,-250, 20241126,20550,20300,20750,20300,13939,286724800,00,0.00,N,2,50, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 6347e28450f4..97d7fab25f01 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 +20241129,523,502,540,502,130171,68039092,00,0.00,N,2,18, 20241128,505,505,515,503,36533,18463374,00,0.00,N,3,0, 20241127,505,508,550,502,191230,99486853,00,0.00,N,3,0, 20241126,505,515,516,505,60110,30692018,00,0.00,N,5,-4, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index cabb5af38324..88021354542e 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 +20241129,399,401,405,388,702813,277696504,00,0.00,N,5,-6, 20241128,405,406,419,393,998974,402258485,00,0.00,N,5,-7, 20241127,412,410,450,406,1811606,762948365,00,0.00,N,2,2, 20241126,410,400,425,380,1394398,567957382,00,0.00,N,2,10, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index df98ac0c3a00..bdf4cda797aa 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 +20241129,1170,1204,1205,1168,319276,375093929,00,0.00,N,5,-35, 20241128,1205,1232,1235,1203,222591,271112383,00,0.00,N,5,-27, 20241127,1232,1250,1269,1211,553998,680463367,00,0.00,N,2,1, 20241126,1231,1202,1231,1170,984496,1181959621,00,0.00,N,2,21, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index c47ad4a31c40..80adb6692465 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 +20241129,494,498,510,493,62205,30994571,00,0.00,N,5,-6, 20241128,500,500,509,500,26224,13203290,00,0.00,N,5,-6, 20241127,506,500,513,499,25473,12950091,00,0.00,N,2,6, 20241126,500,509,513,499,25337,12712946,00,0.00,N,5,-9, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index d7a8c4ac41f8..40d6025f1440 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 +20241129,1958,2005,2010,1950,12109,24022109,00,0.00,N,5,-47, 20241128,2005,1996,2100,1995,7655,15331087,00,0.00,N,2,10, 20241127,1995,1976,2005,1976,4638,9199161,00,0.00,N,2,19, 20241126,1976,1980,2060,1970,8114,16083143,00,0.00,N,2,6, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 8d67577e8f2a..58fc3e0327da 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 +20241129,10420,10400,10590,10300,50158,522883690,00,0.00,N,2,80, 20241128,10340,10120,10420,9930,36868,376933710,00,0.00,N,2,350, 20241127,9990,9640,10160,9510,47025,465774130,00,0.00,N,2,420, 20241126,9570,9510,9600,9460,10360,98657930,00,0.00,N,2,70, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 58bc4be85565..5132f6ae761b 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 +20241129,677,722,724,653,625666,426526774,00,0.00,N,5,-48, 20241128,725,616,799,616,7127021,5346419918,00,0.00,N,2,109, 20241127,616,799,800,616,2463289,1763866344,00,0.00,N,5,-65, 20241126,681,530,681,523,434704,282499798,00,0.00,N,1,157, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index a2a75d7a062f..c116a04f4590 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 +20241129,2165,2210,2230,2145,223383,485180765,00,0.00,N,5,-45, 20241128,2210,2205,2245,2185,236084,521486605,00,0.00,N,2,25, 20241127,2185,2180,2220,2165,321728,706155575,00,0.00,N,2,15, 20241126,2170,2120,2425,2100,2923740,6630821930,00,0.00,N,2,50, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 9c627925580c..f658b6880cc2 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 +20241129,4685,4735,4735,4660,33454,156897580,00,0.00,N,5,-75, 20241128,4760,4765,4820,4705,34430,163874080,00,0.00,N,5,-5, 20241127,4765,4820,4820,4690,64842,307351945,00,0.00,N,5,-40, 20241126,4805,4765,4815,4740,38984,186261615,00,0.00,N,2,40, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 1421ee6e114b..69fc1bd118fa 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 +20241129,568,568,579,551,32842,18484475,00,0.00,N,3,0, 20241128,568,568,584,567,22245,12773622,00,0.00,N,3,0, 20241127,568,572,584,563,35661,20319130,00,0.00,N,5,-4, 20241126,572,586,602,570,46143,26814872,00,0.00,N,5,-14, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index fa32cf10b9d6..03d52424a1f6 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 +20241129,610,618,621,603,502512,305591917,00,0.00,N,5,-7, 20241128,617,630,631,615,600602,374247146,00,0.00,N,5,-10, 20241127,627,624,686,614,4150847,2669107370,00,0.00,N,2,17, 20241126,610,608,615,602,256098,156486855,00,0.00,N,2,2, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 06172c4b320f..dda451d1a98b 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 -20241128,732,732,732,732,0,0,00,0.00,Y,3,0, +20241129,732,732,732,732,0,0,00,0.00,Y,3,0, +20241128,732,732,732,732,0,0,00,0.00,Y,0,0, 20241127,732,732,732,732,0,0,00,0.00,Y,0,0, 20241126,732,732,732,732,0,0,00,0.00,Y,0,0, 20241125,732,732,732,732,0,0,00,0.00,Y,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 441bd78c7f30..3753d3f63b3a 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 +20241129,406,406,424,403,184964,75285052,00,0.00,N,3,0, 20241128,406,409,414,404,188066,76748603,00,0.00,N,5,-3, 20241127,409,419,429,405,506888,210146108,00,0.00,N,5,-10, 20241126,419,465,466,413,1256171,537834551,00,0.00,N,5,-53, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index c6729fb52f4b..2a45176006a3 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 +20241129,5110,5200,5200,5080,6548,33465230,00,0.00,N,5,-40, 20241128,5150,5230,5240,5090,10928,56145950,00,0.00,N,5,-50, 20241127,5200,5230,5230,5150,5046,26196260,00,0.00,N,2,10, 20241126,5190,5230,5230,5160,7884,40906310,00,0.00,N,3,0, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 0de8d07f128b..62a6e1891254 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 +20241129,331,337,341,331,42448,14208482,00,0.00,N,5,-6, 20241128,337,334,341,334,47389,16030766,00,0.00,N,5,-1, 20241127,338,333,340,330,70112,23471198,00,0.00,N,2,5, 20241126,333,330,333,327,45633,15037966,00,0.00,N,2,6, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 294db85383bc..414c8fdddcd5 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 +20241129,8720,8670,8770,8640,35133,305425870,00,0.00,N,2,20, 20241128,8700,8820,8840,8570,79022,687574410,00,0.00,N,5,-90, 20241127,8790,8800,8800,8590,56631,491881790,00,0.00,N,2,80, 20241126,8710,8600,8750,8520,37436,322320250,00,0.00,N,2,170, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index fc9747e12fe2..21bbc2a81567 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 +20241129,497,520,520,497,91437,46213181,00,0.00,N,5,-23, 20241128,520,526,536,514,93761,49147765,00,0.00,N,5,-6, 20241127,526,520,630,519,580186,326460093,00,0.00,N,2,14, 20241126,512,528,534,510,135674,70625177,00,0.00,N,5,-16, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 528783909cc5..f99ed7b20975 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 +20241129,10420,10780,10830,10290,117217,1224042420,00,0.00,N,5,-360, 20241128,10780,10890,11180,10610,101053,1087632700,00,0.00,N,5,-220, 20241127,11000,11260,11260,10810,43323,473735960,00,0.00,N,2,110, 20241126,10890,11220,11220,10800,76338,835814440,00,0.00,N,5,-300, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 99d6f5a6144c..ad77b90cb601 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 +20241129,1062,1069,1077,1055,79533,84425125,00,0.00,N,5,-21, 20241128,1083,1095,1120,1067,31858,34142146,00,0.00,N,5,-12, 20241127,1095,1060,1100,1060,18956,20538056,00,0.00,N,2,35, 20241126,1060,1068,1090,1050,40111,42717918,00,0.00,N,5,-8, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 396df4fecfbe..8f49f0e87db4 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 +20241129,8640,8610,8650,8560,2745,23559600,00,0.00,N,5,-30, 20241128,8670,8680,8680,8590,2793,24126760,00,0.00,N,5,-10, 20241127,8680,8680,8680,8600,1774,15322060,00,0.00,N,3,0, 20241126,8680,8880,8880,8560,3083,26536520,00,0.00,N,2,30, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 900b257c0bea..43e7aa47c08b 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 +20241129,4835,4920,4935,4815,58103,281461220,00,0.00,N,5,-105, 20241128,4940,4955,5000,4925,38951,192382695,00,0.00,N,5,-60, 20241127,5000,4995,5020,4900,47650,237365150,00,0.00,N,5,-10, 20241126,5010,4865,5020,4785,114034,560682795,00,0.00,N,2,195, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index e950d7c1643c..58ef63bba161 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 +20241129,16770,17380,17380,16740,12169,207080120,00,0.00,N,5,-610, 20241128,17380,17400,17460,17150,22587,392750280,00,0.00,N,3,0, 20241127,17380,17250,17500,17180,29789,517710940,00,0.00,N,2,250, 20241126,17130,16740,17250,16720,30705,520806690,00,0.00,N,2,480, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index c39678c1d98d..6003c37c37fe 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 +20241129,2600,2590,2665,2590,30509,80057760,00,0.00,N,2,5, 20241128,2595,2605,2620,2595,7023,18317065,00,0.00,N,5,-10, 20241127,2605,2600,2625,2585,9791,25568750,00,0.00,N,2,10, 20241126,2595,2595,2620,2595,12865,33542625,00,0.00,N,3,0, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 7fe930eb2962..cc60144109b2 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 +20241129,16270,16720,16860,16270,45869,752067260,00,0.00,N,5,-440, 20241128,16710,16970,17030,16690,27840,467482520,00,0.00,N,5,-260, 20241127,16970,17260,17260,16950,18090,308574300,00,0.00,N,5,-230, 20241126,17200,17040,17210,16830,37343,638023340,00,0.00,N,2,200, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 7bfe1cf445ba..1a292c0f3190 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 +20241129,2475,2475,2630,2455,15066,37787960,00,0.00,N,3,0, 20241128,2475,2465,2490,2455,8768,21616780,00,0.00,N,5,-15, 20241127,2490,2460,2500,2420,21596,52906050,00,0.00,N,2,5, 20241126,2485,2470,2495,2455,12279,30366330,00,0.00,N,2,15, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 7e44a966126e..718d2bae241c 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 +20241129,4680,4645,4795,4590,31980,149664680,00,0.00,N,5,-30, 20241128,4710,4605,4740,4410,26909,124871640,00,0.00,N,2,115, 20241127,4595,4860,4860,4580,62795,294453410,00,0.00,N,5,-185, 20241126,4780,4900,4900,4615,249442,1189047150,00,0.00,N,5,-520, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index da9a7da0cc1b..fbbaf131fbc1 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 +20241129,2765,2870,2875,2730,918857,2562649190,00,0.00,N,5,-110, 20241128,2875,2910,2915,2850,935003,2692393305,00,0.00,N,5,-80, 20241127,2955,3060,3230,2905,10871880,33411640935,00,0.00,N,2,135, 20241126,2820,2795,2835,2770,319648,897026420,00,0.00,N,2,20, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index b97544018c68..614ff976da58 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 +20241129,799,800,800,784,1381,1092915,00,0.00,N,5,-1, 20241128,800,801,805,795,7478,5971122,00,0.00,N,2,3, 20241127,797,803,810,780,5183,4103523,00,0.00,N,5,-2, 20241126,799,776,799,776,9212,7219801,00,0.00,N,2,23, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index ea0d0a76acc4..1f6acabae20c 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 +20241129,4650,4630,5420,4625,250040,1248787665,00,0.00,N,2,20, 20241128,4630,4655,4655,4580,6032,27809570,00,0.00,N,5,-25, 20241127,4655,4590,4655,4550,17798,81983775,00,0.00,N,2,70, 20241126,4585,4620,4620,4560,3797,17423990,00,0.00,N,3,0, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 6fbc11affdbb..c119c9f7fe4e 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 +20241129,13820,13730,14550,13700,264219,3731569830,00,0.00,N,5,-70, 20241128,13890,13830,14120,13730,84391,1176208220,00,0.00,N,2,10, 20241127,13880,14420,14460,13880,156359,2214221300,00,0.00,N,5,-550, 20241126,14430,15160,15880,14300,1066261,16127511740,00,0.00,N,5,-1760, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 91ca8e803d04..8137216b88c3 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 +20241129,3765,3995,3995,3740,146368,556667405,00,0.00,N,5,-190, 20241128,3955,4010,4010,3895,34847,136754555,00,0.00,N,2,10, 20241127,3945,4100,4200,3880,80325,318726845,00,0.00,N,5,-155, 20241126,4100,4170,4200,4005,55472,227295125,00,0.00,N,2,10, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index df3854951f2c..1ab8cb54cb75 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 -20241128,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241129,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241128,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241127,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241126,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241125,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 0e263b5d9e2d..077c2f930794 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 +20241129,2315,2435,2435,2305,109472,256342610,00,0.00,N,5,-110, 20241128,2425,2415,2440,2380,70755,169853095,00,0.00,N,5,-15, 20241127,2440,2390,2450,2350,132520,318445165,00,0.00,N,2,25, 20241126,2415,2435,2445,2345,165397,395228345,00,0.00,N,5,-15, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 957afc4a995d..b16bcb158e78 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 +20241129,2910,3005,3005,2910,70034,205416605,00,0.00,N,5,-50, 20241128,2960,2930,3015,2930,121297,360798860,00,0.00,N,5,-5, 20241127,2965,2965,2990,2925,44577,131171065,00,0.00,N,3,0, 20241126,2965,3050,3050,2945,78917,234229715,00,0.00,N,5,-25, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 3bd0d394724c..ee08799d5778 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 +20241129,2220,2250,2250,2200,42070,92925735,00,0.00,N,5,-20, 20241128,2240,2255,2280,2230,30836,69590915,00,0.00,N,5,-10, 20241127,2250,2255,2265,2245,25056,56525315,00,0.00,N,3,0, 20241126,2250,2250,2280,2235,37550,84547450,00,0.00,N,5,-20, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 4358075f13c6..85de6efdd6ba 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 +20241129,1485,1474,1505,1462,131635,194842399,00,0.00,N,5,-15, 20241128,1500,1453,1528,1431,226562,337764456,00,0.00,N,2,42, 20241127,1458,1490,1495,1458,106185,156208357,00,0.00,N,5,-23, 20241126,1481,1442,1486,1442,160093,233599233,00,0.00,N,2,19, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index c69be5998eb8..d432bc09e493 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 +20241129,4595,4615,4620,4530,77467,354574955,00,0.00,N,5,-20, 20241128,4615,4570,4650,4570,115406,531179635,00,0.00,N,2,45, 20241127,4570,4495,4585,4460,170441,770915230,00,0.00,N,2,70, 20241126,4500,4235,4640,4180,349525,1537361875,00,0.00,N,2,280, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index f3636cb86804..8db234d3c36c 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 +20241129,7030,7230,7230,6990,321076,2262055780,00,0.00,N,5,-190, 20241128,7220,7310,7310,7220,117459,850482960,00,0.00,N,5,-20, 20241127,7240,7350,7360,7230,211761,1538572470,00,0.00,N,5,-110, 20241126,7350,7390,7420,7220,437234,3207558590,00,0.00,N,3,0, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 9e4bf0ffb096..d714d0ff81dd 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 +20241129,2365,2420,2420,2350,134104,317984555,00,0.00,N,5,-55, 20241128,2420,2465,2465,2395,144302,349675805,00,0.00,N,5,-20, 20241127,2440,2450,2565,2430,347030,863520840,00,0.00,N,5,-5, 20241126,2445,2440,2490,2395,200318,484744560,00,0.00,N,3,0, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 9603caeb6119..7af817d0ac60 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 +20241129,1301,1279,1350,1268,1943185,2542220411,00,0.00,N,2,31, 20241128,1270,1288,1320,1270,999169,1292290543,00,0.00,N,5,-3, 20241127,1273,1287,1287,1266,349570,445713526,00,0.00,N,5,-9, 20241126,1282,1310,1314,1280,606398,783013592,00,0.00,N,5,-5, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index d2c694e4059d..7c5c6897f321 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 +20241129,3690,3745,3745,3635,619684,2274995555,00,0.00,N,5,-55, 20241128,3745,3750,3775,3690,616451,2306197545,00,0.00,N,2,5, 20241127,3740,3715,3765,3710,750800,2810101845,00,0.00,N,5,-5, 20241126,3745,3680,3760,3620,1117562,4161878530,00,0.00,N,2,30, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index f39eb76df1f8..213f108c4bf6 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 +20241129,47200,49800,49900,47200,424977,20364338250,00,0.00,N,5,-2700, 20241128,49900,50100,50600,49650,219007,10958581400,00,0.00,N,2,50, 20241127,49850,50500,51500,49700,332958,16834212250,00,0.00,N,5,-450, 20241126,50300,51300,51600,50200,306447,15559145400,00,0.00,N,5,-1400, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index a01abf6d97b6..4db0d785f357 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 +20241129,1318,1380,1380,1291,66455,87431744,00,0.00,N,5,-42, 20241128,1360,1364,1375,1340,107317,144861885,00,0.00,N,5,-4, 20241127,1364,1346,1366,1306,144155,192313420,00,0.00,N,2,26, 20241126,1338,1328,1346,1318,97812,130034985,00,0.00,N,2,13, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 3d79ed1d0f73..d274f14f38ad 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 +20241129,4800,4975,4980,4770,183391,887037550,00,0.00,N,5,-170, 20241128,4970,4960,5050,4930,80281,400096130,00,0.00,N,5,-5, 20241127,4975,5030,5100,4920,135029,670656890,00,0.00,N,5,-55, 20241126,5030,4935,5140,4930,339516,1714265425,00,0.00,N,2,95, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 61aab79caf34..2f9a5791b95b 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 +20241129,2390,2570,2620,2385,2001515,4951266140,00,0.00,N,5,-40, 20241128,2430,2400,2430,2365,792923,1960107395,00,0.00,N,2,65, 20241127,2365,2405,2445,2365,530964,1275293230,00,0.00,N,5,-90, 20241126,2455,2420,2605,2355,2638365,6460917520,00,0.00,N,2,105, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 2b0a7ead207f..05d64d917bce 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 +20241129,24050,23350,25650,22800,4605005,112224361500,00,0.00,N,2,1050, 20241128,23000,20750,25400,20050,9770724,227709497600,00,0.00,N,2,1800, 20241127,21200,16940,21500,16220,7979831,156772326220,00,0.00,N,2,4640, 20241126,16560,16300,17000,15890,476879,7883050020,00,0.00,N,2,380, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index c53b18f1ea5b..9d5c95b198dc 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 +20241129,1443,1523,1523,1442,479630,701729513,00,0.00,N,5,-68, 20241128,1511,1536,1536,1488,548607,828560413,00,0.00,N,5,-39, 20241127,1550,1459,1595,1459,2540174,3930728094,00,0.00,N,2,80, 20241126,1470,1420,1470,1403,162928,235032112,00,0.00,N,2,50, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 4de737e9f6f6..f60507cd41d4 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 +20241129,58400,60200,60700,58100,620097,36599199500,00,0.00,N,5,-1800, 20241128,60200,59300,60900,58900,471520,28370037700,00,0.00,N,2,900, 20241127,59300,59000,60100,58600,507095,30019817200,00,0.00,N,3,0, 20241126,59300,61400,61500,59000,1122878,67134271100,00,0.00,N,5,-3000, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 969db4bc7bb6..80ed2a5e9406 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 -20241128,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241129,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241128,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241127,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241126,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241125,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index c11c565ebfab..dc6aaec8cce2 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 +20241129,22250,22750,22800,21850,149135,3303714100,00,0.00,N,5,-250, 20241128,22500,22700,23000,22200,206303,4647948850,00,0.00,N,5,-400, 20241127,22900,23400,23600,22700,268016,6185585800,00,0.00,N,5,-500, 20241126,23400,24150,24200,23100,311918,7309493550,00,0.00,N,5,-700, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 083fefa06cdf..368c29fa70c9 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 +20241129,14220,14600,14610,14100,99427,1416643130,00,0.00,N,5,-340, 20241128,14560,14810,14980,14560,85904,1268772070,00,0.00,N,5,-110, 20241127,14670,14660,14900,14350,110809,1627356920,00,0.00,N,2,180, 20241126,14490,14590,14700,14240,116909,1682591560,00,0.00,N,5,-80, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 6d6ccb7b2602..cada26a31381 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 +20241129,6300,6330,6380,6200,15122,95070670,00,0.00,N,5,-50, 20241128,6350,6300,6400,6280,17968,114009160,00,0.00,N,3,0, 20241127,6350,6310,6370,6280,14086,88996460,00,0.00,N,5,-10, 20241126,6360,6310,6380,6310,9008,57033730,00,0.00,N,3,0, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index cee460c20a39..2aa8ec8d54ab 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 +20241129,3475,3515,3550,3470,66436,232720040,00,0.00,N,5,-115, 20241128,3590,3650,3710,3550,86356,312200155,00,0.00,N,5,-30, 20241127,3620,3540,3700,3470,241336,868932085,00,0.00,N,2,100, 20241126,3520,3450,4075,3415,1815068,6804957870,00,0.00,N,2,165, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 86af1dc4f1b2..f1998bc0cc60 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 +20241129,5440,5630,5630,5380,70494,383145170,00,0.00,N,5,-110, 20241128,5550,5600,5630,5530,30462,169443120,00,0.00,N,5,-50, 20241127,5600,5610,5710,5310,96213,535665740,00,0.00,N,5,-30, 20241126,5630,5610,6000,5500,104930,590303840,00,0.00,N,2,20, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 90eb8ab44a52..370e54488b56 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 +20241129,1640,1660,1679,1624,143033,234769432,00,0.00,N,5,-40, 20241128,1680,1685,1691,1661,132084,221105925,00,0.00,N,5,-1, 20241127,1681,1680,1706,1662,164097,276141423,00,0.00,N,2,11, 20241126,1670,1631,1678,1620,179923,298715977,00,0.00,N,2,21, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 33bac7eba738..12510a0be93c 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 +20241129,2180,2200,2230,2160,7678,16800495,00,0.00,N,5,-45, 20241128,2225,2160,2250,2155,18828,41743280,00,0.00,N,2,65, 20241127,2160,2105,2180,2100,14309,30806420,00,0.00,N,2,55, 20241126,2105,2110,2145,2090,11113,23479490,00,0.00,N,5,-5, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 620657afbe94..93f70f1a04e7 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 +20241129,1125,1112,1135,1112,14625,16364352,00,0.00,N,5,-10, 20241128,1135,1124,1136,1120,5440,6153063,00,0.00,N,5,-1, 20241127,1136,1137,1137,1106,7106,7952671,00,0.00,N,5,-1, 20241126,1137,1134,1150,1130,5325,6060525,00,0.00,N,2,3, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 6494c0b48888..5821abfc9e3f 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 +20241129,2455,2525,2525,2420,268820,657572145,00,0.00,N,5,-60, 20241128,2515,2450,2515,2435,291052,717605330,00,0.00,N,2,65, 20241127,2450,2450,2465,2420,214486,524220220,00,0.00,N,3,0, 20241126,2450,2495,2495,2425,259736,636928335,00,0.00,N,5,-35, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 44aedbeb0ccc..ef275cc6bd92 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 +20241129,7330,7490,7530,7300,16521,121584560,00,0.00,N,5,-160, 20241128,7490,7500,7580,7430,26723,200580200,00,0.00,N,5,-10, 20241127,7500,7600,7640,7450,18433,138991960,00,0.00,N,5,-100, 20241126,7600,7660,7710,7580,14655,112092110,00,0.00,N,5,-60, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 439c7160e6e0..bd6988f286c6 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 +20241129,18250,18740,18840,18060,54056,987828530,00,0.00,N,5,-480, 20241128,18730,19010,19080,18610,55938,1052188600,00,0.00,N,5,-390, 20241127,19120,19450,19460,18990,44713,855233100,00,0.00,N,5,-260, 20241126,19380,19070,19380,18900,41733,802559190,00,0.00,N,2,300, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index b53eb540ef21..7e072d450896 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 +20241129,622,630,630,618,150127,93542564,00,0.00,N,5,-8, 20241128,630,625,633,623,80236,50364680,00,0.00,N,2,5, 20241127,625,631,636,620,117085,73472340,00,0.00,N,5,-6, 20241126,631,627,636,624,109577,69002830,00,0.00,N,2,4, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 4993d2e9d0dd..c9f6d49719bc 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 +20241129,1040,1109,1310,1020,643232,765908800,00,0.00,N,5,-69, 20241128,1109,1147,1147,1109,22440,25039392,00,0.00,N,5,-51, 20241127,1160,1154,1183,1100,68520,77740910,00,0.00,N,5,-7, 20241126,1167,1088,1229,1071,120676,140011082,00,0.00,N,2,78, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index fa1d883b2805..211ac160a5fe 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 +20241129,2205,2250,2295,2110,832084,1823806830,00,0.00,N,5,-50, 20241128,2255,2220,2290,2200,491771,1099537660,00,0.00,N,2,35, 20241127,2220,2305,2315,2220,649252,1462607730,00,0.00,N,5,-85, 20241126,2305,2325,2435,2285,707541,1657533365,00,0.00,N,5,-20, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index ca91497ff282..c473a8207712 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 +20241129,9730,9910,9950,9630,25988,252959640,00,0.00,N,5,-220, 20241128,9950,9850,9980,9830,36583,361099970,00,0.00,N,2,60, 20241127,9890,10150,10250,9870,85702,859848680,00,0.00,N,5,-260, 20241126,10150,9990,10200,9830,91420,913928550,00,0.00,N,2,160, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 8849b98b9f3e..21d9d64c33b5 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 +20241129,295,296,305,290,176644,52401020,00,0.00,N,5,-4, 20241128,299,299,308,291,241225,72309646,00,0.00,N,3,0, 20241127,299,299,308,291,228951,68788811,00,0.00,N,3,0, 20241126,299,299,306,285,243802,71362315,00,0.00,N,2,3, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 3983f5004313..ae73c231f101 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 +20241129,2385,2380,2405,2340,148011,351806895,00,0.00,N,5,-5, 20241128,2390,2415,2450,2365,273638,655300445,00,0.00,N,2,15, 20241127,2375,2390,2390,2325,341684,807144340,00,0.00,N,2,5, 20241126,2370,2350,2390,2325,504118,1188282380,00,0.00,N,2,70, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 26674a65f503..45eb2241a868 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 +20241129,4365,4505,4505,4330,55702,244284845,00,0.00,N,5,-140, 20241128,4505,4585,4585,4455,39007,174887145,00,0.00,N,5,-60, 20241127,4565,4575,4600,4480,50911,231033290,00,0.00,N,5,-10, 20241126,4575,4540,4575,4435,57270,256652325,00,0.00,N,2,75, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 6b3a4b89069b..63adfebccc2f 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 +20241129,3765,3790,3790,3740,1295,4846480,00,0.00,N,5,-10, 20241128,3775,3840,3840,3740,1374,5158925,00,0.00,N,2,10, 20241127,3765,3835,3840,3700,1934,7309325,00,0.00,N,2,35, 20241126,3730,3650,3850,3645,2472,9216385,00,0.00,N,2,70, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 4a2a7f406078..bc3e15da045e 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 +20241129,643,657,664,642,430141,278813001,00,0.00,N,5,-14, 20241128,657,669,673,651,1305521,861373972,00,0.00,N,5,-31, 20241127,688,657,750,653,8873120,6229157814,00,0.00,N,2,35, 20241126,653,652,658,638,311957,201614079,00,0.00,N,2,1, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index d831d19845e9..938f69ee9063 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 +20241129,10310,10300,10370,10190,39856,410040720,00,0.00,N,2,30, 20241128,10280,10170,10300,10050,42732,437507340,00,0.00,N,2,110, 20241127,10170,10100,10170,10070,46936,475908970,00,0.00,N,2,150, 20241126,10020,9980,10080,9930,29579,296457820,00,0.00,N,2,80, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 398619d3ec54..a9346b1de53e 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 +20241129,32200,32550,32550,32000,8923,287644900,00,0.00,N,5,-550, 20241128,32750,31550,32750,31400,17741,573238750,00,0.00,N,2,1200, 20241127,31550,31700,31850,31300,8286,262531400,00,0.00,N,5,-50, 20241126,31600,31650,31700,31100,18894,593551250,00,0.00,N,5,-50, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index ce65213b7d4a..58e60d4c8ec6 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 +20241129,1997,2020,2040,1975,11335,22778191,00,0.00,N,5,-33, 20241128,2030,2045,2060,2025,14794,30104380,00,0.00,N,5,-15, 20241127,2045,2120,2135,2015,39363,81011115,00,0.00,N,5,-75, 20241126,2120,2100,2140,2050,16647,34746040,00,0.00,N,2,40, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 8fafe79ecf34..e3326f606ef1 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 +20241129,7490,7390,7490,7330,1237,9159140,00,0.00,N,2,100, 20241128,7390,7750,7750,7210,3885,28959000,00,0.00,N,5,-120, 20241127,7510,7500,7510,7420,4362,32720310,00,0.00,N,2,10, 20241126,7500,7430,7530,7430,10875,81546820,00,0.00,N,2,10, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 4413f5a6bc8f..38333653676e 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 +20241129,16300,16910,17050,16190,22760,372982020,00,0.00,N,5,-610, 20241128,16910,16950,17170,16670,20183,343204020,00,0.00,N,2,270, 20241127,16640,16760,16980,16500,21983,365609680,00,0.00,N,5,-280, 20241126,16920,16950,17110,16680,19295,325628740,00,0.00,N,2,70, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 7f0c8fff4119..ae3a5e0feb86 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 +20241129,13740,13710,13840,13590,40344,551362580,00,0.00,N,5,-30, 20241128,13770,13800,13810,13600,5987,82410920,00,0.00,N,2,70, 20241127,13700,13880,13980,13700,6298,87262080,00,0.00,N,5,-260, 20241126,13960,13740,13960,13740,8966,124386360,00,0.00,N,2,70, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index febb5adef122..912c9be1a4f0 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 +20241129,695,698,767,695,231296,165937499,00,0.00,N,2,9, 20241128,686,719,722,686,123083,86776875,00,0.00,N,5,-14, 20241127,700,740,750,678,250685,176219090,00,0.00,N,5,-20, 20241126,720,638,829,638,3976165,3095388857,00,0.00,N,2,82, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 183f6d4e4bf6..c0a4362c90dd 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 +20241129,902,922,925,893,357082,321822188,00,0.00,N,5,-20, 20241128,922,918,940,915,199404,184497712,00,0.00,N,2,3, 20241127,919,947,971,917,276513,256963017,00,0.00,N,5,-28, 20241126,947,970,970,946,151049,144162136,00,0.00,N,5,-23, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 09a65b7f8fbd..aa8e40a88c61 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 +20241129,1664,1670,1670,1650,5394,8958354,00,0.00,N,2,11, 20241128,1653,1660,1678,1650,3331,5526270,00,0.00,N,2,3, 20241127,1650,1662,1700,1650,7777,12973951,00,0.00,N,5,-33, 20241126,1683,1660,1684,1656,4090,6812053,00,0.00,N,2,23, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 76729382583b..6ec1a6619adc 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 +20241129,1294,1301,1311,1294,9763,12686492,00,0.00,N,5,-7, 20241128,1301,1327,1327,1300,9587,12541199,00,0.00,N,5,-19, 20241127,1320,1334,1363,1312,14494,19241874,00,0.00,N,2,15, 20241126,1305,1303,1434,1303,52721,72094971,00,0.00,N,2,9, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 0701b8b03257..11050d63ac94 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 +20241129,2245,2215,2245,2175,31712,69643215,00,0.00,N,2,20, 20241128,2225,2245,2250,2215,39919,88829555,00,0.00,N,5,-20, 20241127,2245,2250,2270,2215,89369,199532275,00,0.00,N,5,-5, 20241126,2250,2265,2410,2240,346309,794955055,00,0.00,N,2,50, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 59eec4cd4e0e..ae708af515a3 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 +20241129,4825,4930,4945,4820,317891,1545436280,00,0.00,N,5,-145, 20241128,4970,5150,5290,4945,814347,4146177830,00,0.00,N,5,-150, 20241127,5120,5040,5150,4995,598033,3041007700,00,0.00,N,2,80, 20241126,5040,4980,5050,4900,270618,1347150445,00,0.00,N,2,85, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index e1c9186f326b..db03ae8a8012 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 +20241129,8510,8600,8600,8470,4324,36861900,00,0.00,N,5,-100, 20241128,8610,8460,8630,8460,6258,53735670,00,0.00,N,2,150, 20241127,8460,8590,8640,8450,12636,107150390,00,0.00,N,5,-130, 20241126,8590,8900,8960,8530,41580,359298120,00,0.00,N,5,-400, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 2d0915a0dafa..7e92d94c57b0 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 +20241129,8550,8800,8800,8350,140958,1192601280,00,0.00,N,5,-190, 20241128,8740,8990,8990,8690,57723,507294720,00,0.00,N,5,-240, 20241127,8980,9020,9180,8870,30370,273368550,00,0.00,N,5,-20, 20241126,9000,8880,9120,8830,38397,343670360,00,0.00,N,2,100, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 6cafd9bbc5de..dff7405a8b71 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 +20241129,17100,16800,17480,16370,174929,2978232880,00,0.00,N,2,310, 20241128,16790,17000,17360,16680,80383,1354568870,00,0.00,N,5,-370, 20241127,17160,17150,17480,17070,56870,978821990,00,0.00,N,5,-60, 20241126,17220,17680,17790,17030,85719,1485453430,00,0.00,N,5,-450, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 8b5e92857219..8bf3932f5328 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 +20241129,8750,8890,8980,8610,60270,527256550,00,0.00,N,5,-210, 20241128,8960,8940,9100,8850,48462,432546670,00,0.00,N,2,50, 20241127,8910,9170,9170,8890,77806,698291610,00,0.00,N,5,-260, 20241126,9170,9120,9180,9000,63151,575271360,00,0.00,N,2,60, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 5ca89e7d86c3..cc9b66db9a0b 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 +20241129,2595,2580,2645,2495,111824,284390975,00,0.00,N,5,-25, 20241128,2620,2635,2635,2555,163484,423980955,00,0.00,N,5,-15, 20241127,2635,2490,2795,2430,1168742,3078876935,00,0.00,N,2,135, 20241126,2500,2545,2745,2345,1573643,4024554965,00,0.00,N,2,165, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index b84b9503d224..0b4a9921dde2 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 +20241129,3715,3740,3740,3695,10455,38792735,00,0.00,N,5,-25, 20241128,3740,3720,3765,3695,3796,14143285,00,0.00,N,2,40, 20241127,3700,3725,3740,3695,6226,23053090,00,0.00,N,5,-20, 20241126,3720,3725,3730,3710,1462,5435785,00,0.00,N,2,5, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index a576e21d1e15..4a47adf608ce 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 +20241129,3930,4090,4090,3900,95186,374511350,00,0.00,N,5,-155, 20241128,4085,4030,4105,3865,88631,357330975,00,0.00,N,2,55, 20241127,4030,4185,4205,4020,87740,358758050,00,0.00,N,5,-150, 20241126,4180,4240,4240,4160,48465,203075650,00,0.00,N,5,-60, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 8de74ef95858..dbe4b6b757b4 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 +20241129,18340,18100,18450,17980,88685,1618463340,00,0.00,N,2,630, 20241128,17710,17250,17730,17200,24631,432480170,00,0.00,N,2,410, 20241127,17300,17440,17440,17110,14411,248252490,00,0.00,N,5,-140, 20241126,17440,17710,17900,17250,19036,331457320,00,0.00,N,5,-240, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 9dea75a34ab1..e980f0ddc188 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 +20241129,46850,47050,47150,45850,171994,8004483750,00,0.00,N,5,-350, 20241128,47200,48250,48250,46850,171613,8128220800,00,0.00,N,5,-1000, 20241127,48200,47200,48250,47200,219400,10513345550,00,0.00,N,2,1050, 20241126,47150,46600,47400,46400,174540,8215200850,00,0.00,N,2,250, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 9585894a49e2..bbc72f972a1d 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 +20241129,2215,2170,2250,2150,33651,73251360,00,0.00,N,2,45, 20241128,2170,2225,2240,2125,81075,175777445,00,0.00,N,5,-55, 20241127,2225,2350,2375,2225,75585,170410220,00,0.00,N,5,-125, 20241126,2350,2395,2400,2235,132947,306672540,00,0.00,N,5,-60, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index c4083c0ec0d1..c15a3d2a83c0 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,111,111,111,111,0,0,00,0.00,Y,3,0, +20241129,111,111,111,111,0,0,00,0.00,Y,3,0, +20241128,111,111,111,111,0,0,00,0.00,Y,0,0, 20241127,111,111,111,111,0,0,00,0.00,Y,0,0, 20241126,111,111,111,111,0,0,00,0.00,Y,0,0, 20241125,111,111,111,111,0,0,00,0.00,Y,0,0, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index dc25eff32852..845e524e4e40 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 +20241129,310500,321500,321500,309500,50296,15702425500,00,0.00,N,5,-9500, 20241128,320000,322500,323500,318500,18424,5908537500,00,0.00,N,5,-500, 20241127,320500,324500,327500,319500,36268,11664872000,00,0.00,N,5,-4000, 20241126,324500,326500,329500,324000,23788,7748435000,00,0.00,N,5,-1500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 154e4b46b1e2..bf29c82c51eb 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 +20241129,284000,302500,303500,283500,348760,100304067000,00,0.00,N,5,-21000, 20241128,305000,301000,308000,300000,135494,41317949500,00,0.00,N,2,4000, 20241127,301000,306500,310000,299500,164520,49949814500,00,0.00,N,5,-6000, 20241126,307000,303500,311000,303000,187822,57748040500,00,0.00,N,2,500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 4f24ceffd927..b70b5f4f214b 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 +20241129,8300,8710,8750,8150,1588892,13237219310,00,0.00,N,5,-490, 20241128,8790,8720,9030,8600,845238,7442029410,00,0.00,N,2,10, 20241127,8780,8840,9010,8500,1206311,10590033890,00,0.00,N,5,-240, 20241126,9020,9480,9480,8800,1245734,11224714020,00,0.00,N,5,-430, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 881d88c5bd7c..f853730a49ba 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 +20241129,5420,5310,5650,5310,185309,1010687180,00,0.00,N,5,-110, 20241128,5530,5720,5950,5490,267010,1527933210,00,0.00,N,5,-350, 20241127,5880,5760,6020,5680,263622,1535888610,00,0.00,N,2,110, 20241126,5770,5920,5920,5640,264596,1524335730,00,0.00,N,5,-250, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 5e45a931dd81..e23db23fc057 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 +20241129,2355,2415,2450,2350,55515,132272310,00,0.00,N,5,-60, 20241128,2415,2430,2460,2405,24452,59354675,00,0.00,N,5,-15, 20241127,2430,2415,2460,2405,39981,96924435,00,0.00,N,2,15, 20241126,2415,2420,2445,2380,54549,131072550,00,0.00,N,5,-5, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index c1df60dec53a..eb33ecde374c 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 +20241129,4250,4340,4365,4240,101843,435849435,00,0.00,N,5,-125, 20241128,4375,4355,4380,4340,47584,207314215,00,0.00,N,2,20, 20241127,4355,4390,4390,4325,55819,243482305,00,0.00,N,5,-15, 20241126,4370,4415,4440,4305,113923,496332775,00,0.00,N,2,65, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 9452606dac3b..38103a8a9dbd 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 +20241129,340,349,349,336,218080,74058363,00,0.00,N,5,-6, 20241128,346,345,349,342,78738,27207261,00,0.00,N,3,0, 20241127,346,343,353,340,402365,137719471,00,0.00,N,2,3, 20241126,343,340,343,338,93763,31959380,00,0.00,N,2,3, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 2725c81adf0d..1d335b162c4b 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 +20241129,7670,7750,7790,7630,7488,57477310,00,0.00,N,5,-80, 20241128,7750,7660,7770,7660,4844,37392280,00,0.00,N,5,-10, 20241127,7760,7790,7790,7730,3810,29543460,00,0.00,N,5,-10, 20241126,7770,7770,7790,7720,6384,49488200,00,0.00,N,3,0, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 8a507ea452d7..c8a33af357b3 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 +20241129,14470,14550,14790,14390,12577,182808400,00,0.00,N,5,-130, 20241128,14600,14730,14780,14510,11774,172675950,00,0.00,N,5,-130, 20241127,14730,14530,14770,14530,16323,238977360,00,0.00,N,5,-60, 20241126,14790,14530,14970,14310,25372,369573070,00,0.00,N,5,-10, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index a1c3d59ae389..05b4edce76d2 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 +20241129,1381,1425,1434,1381,1399343,1955380148,00,0.00,N,5,-47, 20241128,1428,1437,1438,1421,1001627,1430798117,00,0.00,N,2,4, 20241127,1424,1467,1468,1424,1780699,2562065161,00,0.00,N,5,-40, 20241126,1464,1445,1467,1438,2152846,3131335128,00,0.00,N,2,26, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 12de1b5dd065..d1e801543d87 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 +20241129,2050,2095,2095,2025,77341,158456305,00,0.00,N,5,-45, 20241128,2095,2115,2165,2010,102629,215699685,00,0.00,N,5,-20, 20241127,2115,2175,2225,2105,328377,704755680,00,0.00,N,5,-60, 20241126,2175,2135,2580,2055,2148424,5073458200,00,0.00,N,2,40, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 96aebff20d1f..08e2dcad86b4 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 +20241129,4435,4385,4515,4285,486000,2128998930,00,0.00,N,5,-5, 20241128,4440,4935,5660,4405,8369993,42776280920,00,0.00,N,2,80, 20241127,4360,4300,4380,4245,250185,1141408090,00,0.00,N,2,55, 20241126,4305,4265,4305,4245,54558,233496940,00,0.00,N,2,35, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 42d2cb290df8..013b37955af7 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 -20241128,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241129,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241128,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241127,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241126,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241125,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 8b721f93c1e1..0947dd3257f5 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 +20241129,68000,70500,70500,67600,157879,10774112000,00,0.00,N,5,-2000, 20241128,70000,70300,71100,70000,71063,5005772000,00,0.00,N,5,-100, 20241127,70100,71500,72100,69900,150952,10668622600,00,0.00,N,5,-1600, 20241126,71700,71300,71900,70500,109094,7783401600,00,0.00,N,3,0, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index fdfbe383351a..0a5795169245 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 +20241129,3090,3165,3180,3025,86240,265108520,00,0.00,N,5,-80, 20241128,3170,3245,3270,3155,47370,151196705,00,0.00,N,5,-80, 20241127,3250,3365,3365,3240,42695,139260125,00,0.00,N,5,-110, 20241126,3360,3405,3480,3335,28247,95753950,00,0.00,N,5,-40, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 0319c469b2c0..0e9c29f46cff 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 +20241129,1287,1299,1360,1255,108250,140280820,00,0.00,N,5,-12, 20241128,1299,1283,1302,1259,135612,173822741,00,0.00,N,2,19, 20241127,1280,1498,1499,1278,1067660,1435389684,00,0.00,N,5,-153, 20241126,1433,1336,1448,1331,1191582,1674023917,00,0.00,N,2,96, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 58d0c9f9e1cd..2bd0f91e12c9 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 +20241129,6880,7020,7030,6740,36414,249579770,00,0.00,N,5,-140, 20241128,7020,6840,7400,6740,126317,898159280,00,0.00,N,2,100, 20241127,6920,6910,6940,6700,50069,341399390,00,0.00,N,2,10, 20241126,6910,6960,7020,6690,101574,696370780,00,0.00,N,5,-50, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 88aa49cb8954..4846a8265d3f 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 +20241129,1612,1645,1645,1604,17247,28029277,00,0.00,N,5,-9, 20241128,1621,1619,1639,1609,15335,24890074,00,0.00,N,2,2, 20241127,1619,1582,1619,1571,31263,50198118,00,0.00,N,2,22, 20241126,1597,1562,1608,1562,4846,7665573,00,0.00,N,2,15, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index cd93ad20b192..b77615711876 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 +20241129,895,890,895,878,47826,42367580,00,0.00,N,2,5, 20241128,890,904,950,889,41983,38037129,00,0.00,N,5,-12, 20241127,902,909,910,893,61920,55636010,00,0.00,N,5,-6, 20241126,908,906,911,898,44679,40396837,00,0.00,N,3,0, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index d78a66949226..b06a9b28771d 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 +20241129,3190,3350,3350,3190,94,300500,00,0.00,N,5,-10, 20241128,3200,3495,3495,3200,104,342480,00,0.00,N,5,-430, 20241127,3630,3630,3630,3630,448,1626240,00,0.00,N,4,-640, 20241126,4270,4270,4270,4270,1,4270,00,0.00,N,2,480, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 17afd97c7b7f..323824f6c020 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 +20241129,17300,18110,18440,17300,1241042,22190409660,00,0.00,N,5,-800, 20241128,18100,16720,18500,16710,2922144,52487959240,00,0.00,N,2,1430, 20241127,16670,16620,16960,16490,648761,10863250400,00,0.00,N,2,100, 20241126,16570,17100,17150,16380,775884,13012702240,00,0.00,N,5,-330, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 6426f5054c71..5f9978302000 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 +20241129,3560,3560,3585,3525,486816,1730382030,00,0.00,N,5,-20, 20241128,3580,3555,3620,3555,462175,1654303765,00,0.00,N,5,-50, 20241127,3630,3630,3785,3565,1618664,5941984615,00,0.00,N,2,5, 20241126,3625,3600,3655,3560,1003639,3619549800,00,0.00,N,5,-25, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 44f390372028..157c040d962e 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 +20241129,1044,1039,1044,1031,29192,30233516,00,0.00,N,2,1, 20241128,1043,1043,1055,1039,12882,13439826,00,0.00,N,3,0, 20241127,1043,1050,1053,1040,15184,15858554,00,0.00,N,2,1, 20241126,1042,1044,1050,1039,9136,9529623,00,0.00,N,5,-2, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 14e401a69674..f5cc7d444588 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 +20241129,12860,13260,13300,12700,90798,1168024150,00,0.00,N,5,-450, 20241128,13310,13330,13540,13280,46420,621134030,00,0.00,N,5,-150, 20241127,13460,13950,13950,13370,93884,1272074710,00,0.00,N,5,-490, 20241126,13950,14070,14090,13710,61887,861463850,00,0.00,N,5,-70, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 4b5451f10142..64fb98f7ac5f 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 +20241129,11650,11160,11650,11150,14328,163985920,00,0.00,N,2,280, 20241128,11370,11400,11650,11110,29062,327148760,00,0.00,N,2,130, 20241127,11240,11600,11690,11200,48612,552054550,00,0.00,N,5,-440, 20241126,11680,11460,12010,11050,79450,890874260,00,0.00,N,5,-130, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 69b8e628e989..baf534ec464a 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 +20241129,4825,4880,4880,4810,12447,60078555,00,0.00,N,5,-60, 20241128,4885,4850,4885,4850,7000,34100980,00,0.00,N,2,30, 20241127,4855,4860,4880,4800,17549,84899905,00,0.00,N,2,5, 20241126,4850,4775,4865,4755,14442,69635195,00,0.00,N,2,45, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 59a8e1286807..5bc68e7990bc 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 +20241129,4210,4205,4290,4205,8239,34981030,00,0.00,N,5,-35, 20241128,4245,4175,4260,4175,6527,27586675,00,0.00,N,2,35, 20241127,4210,4295,4305,4210,10912,46197190,00,0.00,N,5,-85, 20241126,4295,4255,4365,4190,30941,131513150,00,0.00,N,2,40, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 41d5c1126752..e338c8b6b4ac 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 +20241129,2025,2090,2095,2025,55913,114277600,00,0.00,N,5,-60, 20241128,2085,2115,2115,2070,31746,66092250,00,0.00,N,5,-20, 20241127,2105,2110,2170,2085,38836,81733155,00,0.00,N,5,-5, 20241126,2110,2120,2130,2095,33837,71195300,00,0.00,N,5,-5, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 194b5812c4d1..58e5c887dd15 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 +20241129,5390,5430,5500,5360,319752,1735562650,00,0.00,N,5,-30, 20241128,5420,5430,5500,5370,286169,1553049430,00,0.00,N,5,-30, 20241127,5450,5310,5450,5290,438036,2362676490,00,0.00,N,2,120, 20241126,5330,5310,5360,5220,240330,1271153460,00,0.00,N,2,40, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 02a9ccecdd47..464c0fd85d9a 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 +20241129,3400,3700,3740,3360,279746,967563825,00,0.00,N,5,-280, 20241128,3680,3665,3760,3660,121556,450352695,00,0.00,N,5,-20, 20241127,3700,3700,3755,3635,120054,442026165,00,0.00,N,2,30, 20241126,3670,3650,3695,3610,62026,226342410,00,0.00,N,2,20, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 104f266e9a43..e51a97525545 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 +20241129,4215,4190,4225,4125,198994,834864125,00,0.00,N,2,30, 20241128,4185,4160,4190,4120,75658,315162620,00,0.00,N,2,45, 20241127,4140,4120,4145,4075,92043,378842545,00,0.00,N,2,20, 20241126,4120,4065,4120,4025,134565,549997410,00,0.00,N,2,40, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index b5d3c104d432..3d65cb1ddbec 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 +20241129,3665,3645,3665,3630,5084,18530555,00,0.00,N,2,20, 20241128,3645,3790,3800,3580,25613,94243970,00,0.00,N,5,-145, 20241127,3790,3950,3960,3750,32764,125666790,00,0.00,N,2,25, 20241126,3765,3955,3990,3750,39493,151352720,00,0.00,N,5,-230, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index d30c160f0406..3ae3d23f34b8 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 +20241129,5320,5500,5540,5310,58115,311407570,00,0.00,N,5,-150, 20241128,5470,5400,5500,5380,51216,278983960,00,0.00,N,2,50, 20241127,5420,5450,5530,5400,43404,236004300,00,0.00,N,5,-60, 20241126,5480,5500,5510,5430,45740,250410160,00,0.00,N,2,10, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 5b22bc05dbe6..0d190da22cd5 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 +20241129,7010,7140,7180,7000,7651,53904220,00,0.00,N,5,-180, 20241128,7190,7160,7190,7090,4484,32041940,00,0.00,N,2,10, 20241127,7180,7110,7350,6960,33211,236849480,00,0.00,N,2,110, 20241126,7070,6960,7120,6870,7231,50361360,00,0.00,N,2,110, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 454305246dd3..c7a9c4c1ccfb 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 +20241129,22800,23600,23600,22400,55148,1254248450,00,0.00,N,5,-800, 20241128,23600,24000,24050,23450,22500,534226850,00,0.00,N,5,-200, 20241127,23800,25500,25600,23600,44785,1073913700,00,0.00,N,5,-1300, 20241126,25100,25200,25650,24600,31728,792966150,00,0.00,N,5,-100, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 427f172ab725..acc10e6c141e 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 +20241129,6150,6210,6250,6100,1098,6726920,00,0.00,N,2,40, 20241128,6110,6200,6310,6060,4828,29577530,00,0.00,N,5,-110, 20241127,6220,6310,6350,6220,825,5151970,00,0.00,N,5,-80, 20241126,6300,6200,6300,6180,2748,17166950,00,0.00,N,2,60, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 6c891da9a1df..e60024ad3347 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 +20241129,18230,18610,18790,18120,749025,13780317610,00,0.00,N,5,-630, 20241128,18860,19250,19440,18610,687076,12999598260,00,0.00,N,5,-690, 20241127,19550,20150,20400,19310,954305,18925495940,00,0.00,N,5,-340, 20241126,19890,20600,21450,19850,2617598,53871132150,00,0.00,N,2,130, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 38c323c6a8ca..f7845a33ea8c 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 +20241129,3955,4075,4075,3920,37456,148451315,00,0.00,N,5,-125, 20241128,4080,4025,4120,4015,35787,145799275,00,0.00,N,2,50, 20241127,4030,4050,4080,3970,51976,208593800,00,0.00,N,5,-25, 20241126,4055,4015,4065,4000,38232,154239390,00,0.00,N,2,20, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 7a917a3385dd..ae0d8d316b93 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 +20241129,59700,60700,60900,59500,24374,1462134300,00,0.00,N,5,-1500, 20241128,61200,62700,62700,60900,29711,1824310800,00,0.00,N,5,-1200, 20241127,62400,60600,62500,60600,27852,1719603000,00,0.00,N,2,1000, 20241126,61400,59000,61600,58400,94433,5713819400,00,0.00,N,2,3400, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index c893c36e1536..daeb7dc82861 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 +20241129,727,751,751,726,391103,285903290,00,0.00,N,5,-27, 20241128,754,738,770,736,610987,461602688,00,0.00,N,2,16, 20241127,738,746,755,736,241997,179709958,00,0.00,N,5,-10, 20241126,748,738,761,721,535427,398627953,00,0.00,N,2,3, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 63a10328159a..f9db7846857a 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 +20241129,3565,3645,3650,3560,83893,300552635,00,0.00,N,5,-75, 20241128,3640,3670,3725,3605,133503,487321865,00,0.00,N,5,-30, 20241127,3670,3715,3980,3645,826419,3150113880,00,0.00,N,5,-45, 20241126,3715,3605,3810,3605,97826,361364500,00,0.00,N,2,110, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index a62eb46dee13..49fdcf4aa32b 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 +20241129,4980,5010,5020,4940,74891,371923385,00,0.00,N,5,-30, 20241128,5010,5160,5250,4995,126198,640002815,00,0.00,N,5,-10, 20241127,5020,5070,5100,4960,89436,449949050,00,0.00,N,5,-80, 20241126,5100,5050,5100,4985,93681,473139420,00,0.00,N,2,90, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index df81de177428..892e6c95f76e 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 +20241129,7360,7470,7470,7320,12406,91330860,00,0.00,N,5,-100, 20241128,7460,7370,7480,7340,19202,142762540,00,0.00,N,2,110, 20241127,7350,7320,7430,7290,23124,170585110,00,0.00,N,2,60, 20241126,7290,7280,7340,7260,13254,96665150,00,0.00,N,2,10, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 24fea07fc91a..5095aa5b976a 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 +20241129,782,813,819,782,33104,26268373,00,0.00,N,5,-31, 20241128,813,795,814,795,10273,8287582,00,0.00,N,2,9, 20241127,804,799,813,799,9649,7810152,00,0.00,N,5,-4, 20241126,808,817,820,790,18565,15005110,00,0.00,N,5,-9, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 8decfd5d4e7c..50932f7dd9ee 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 +20241129,332,348,348,320,594567,196658081,00,0.00,N,5,-18, 20241128,350,354,360,349,232273,81947593,00,0.00,N,5,-7, 20241127,357,351,384,351,378827,137813260,00,0.00,N,2,7, 20241126,350,361,368,346,418998,149643147,00,0.00,N,5,-8, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 26ee97dbbfd2..cad8719d910a 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 +20241129,4995,5020,5070,4930,108418,541653175,00,0.00,N,5,-75, 20241128,5070,5040,5100,5030,45955,232279090,00,0.00,N,5,-20, 20241127,5090,5120,5140,5020,47540,241116660,00,0.00,N,5,-50, 20241126,5140,5060,5190,5060,54334,279104690,00,0.00,N,2,20, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index d5c63f0788ea..be5fd2d6e287 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 +20241129,437,449,449,433,148392,65064700,00,0.00,N,5,-13, 20241128,450,455,457,447,118534,53359071,00,0.00,N,5,-2, 20241127,452,464,465,444,43869,19847799,00,0.00,N,5,-7, 20241126,459,455,470,447,107343,48634398,00,0.00,N,2,9, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 3406ccd4346f..3905b0f44633 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 +20241129,460,462,462,451,31284,14363232,00,0.00,N,5,-2, 20241128,462,464,464,456,18328,8434791,00,0.00,N,2,1, 20241127,461,457,491,447,262342,122819123,00,0.00,N,2,8, 20241126,453,457,457,447,50310,22639863,00,0.00,N,5,-1, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 1e56820952f8..e4b09b9569ef 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 +20241129,3400,3470,3540,3400,1918,6597110,00,0.00,N,5,-45, 20241128,3445,3430,3535,3405,981,3390275,00,0.00,N,2,15, 20241127,3430,3455,3455,3375,2003,6871565,00,0.00,N,2,75, 20241126,3355,3405,3435,3345,2033,6865795,00,0.00,N,2,20, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index e7670bfb966c..41020702d4ea 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 +20241129,11340,11690,11690,11320,47034,537965360,00,0.00,N,5,-320, 20241128,11660,11640,11850,11640,38936,456098260,00,0.00,N,5,-90, 20241127,11750,12120,12120,11610,70560,830142930,00,0.00,N,5,-370, 20241126,12120,12150,12160,11630,47431,569727260,00,0.00,N,5,-30, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index b345e6975ad5..1ae74401131a 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 +20241129,4285,4440,4465,4275,133175,575212140,00,0.00,N,5,-180, 20241128,4465,4465,4530,4410,77008,342143225,00,0.00,N,5,-20, 20241127,4485,4640,4640,4485,110264,501499705,00,0.00,N,5,-105, 20241126,4590,4655,4705,4480,110166,505449575,00,0.00,N,5,-65, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 06b93b3a2db9..45e7ca44d5a7 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 +20241129,5700,5830,5850,5640,22904,131928000,00,0.00,N,5,-50, 20241128,5750,5840,5910,5730,21298,123441820,00,0.00,N,5,-70, 20241127,5820,5820,5940,5770,22378,130735290,00,0.00,N,3,0, 20241126,5820,5820,6020,5550,45524,266360100,00,0.00,N,3,0, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index e1691e3c9c4b..5eb033de26ff 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 -20241128,158,158,158,158,0,0,00,0.00,Y,3,0, +20241129,158,158,158,158,0,0,00,0.00,Y,3,0, +20241128,158,158,158,158,0,0,00,0.00,Y,0,0, 20241127,158,158,158,158,0,0,00,0.00,Y,0,0, 20241126,158,158,158,158,0,0,00,0.00,Y,0,0, 20241125,158,158,158,158,0,0,00,0.00,Y,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 424df5553f64..9f0291c0abe6 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 +20241129,6980,7180,7180,6910,82874,577838920,00,0.00,N,5,-200, 20241128,7180,7150,7210,7130,17503,125315990,00,0.00,N,5,-40, 20241127,7220,7240,7320,7170,21096,152035030,00,0.00,N,5,-20, 20241126,7240,7210,7340,7200,29179,211153760,00,0.00,N,3,0, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 5a5787fbb07b..1402679477be 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 +20241129,4490,4480,4530,4425,18034,80613500,00,0.00,N,5,-25, 20241128,4515,4540,4540,4485,15962,72002405,00,0.00,N,2,5, 20241127,4510,4530,4555,4435,20790,93484025,00,0.00,N,5,-10, 20241126,4520,4450,4535,4450,28983,130430115,00,0.00,N,2,60, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 43bfb83fbc15..738d693710af 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 +20241129,9020,9400,9420,9010,887,8118190,00,0.00,N,5,-40, 20241128,9060,9110,9120,9060,1138,10331690,00,0.00,N,5,-10, 20241127,9070,9050,9150,9020,1565,14258420,00,0.00,N,2,60, 20241126,9010,9000,9340,9000,4451,40384800,00,0.00,N,5,-70, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 8c1ae8ea24e8..3e8ad580ad67 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 +20241129,2975,2940,3055,2855,762851,2269989035,00,0.00,N,2,5, 20241128,2970,3035,3105,2930,730758,2196218965,00,0.00,N,5,-95, 20241127,3065,3065,3435,2905,8440857,26568325680,00,0.00,N,2,205, 20241126,2860,2775,3040,2715,3220452,9364428025,00,0.00,N,2,145, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index a8d7432d27fd..3634e829d59a 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 +20241129,24000,24700,24850,24000,28535,694578550,00,0.00,N,5,-850, 20241128,24850,25600,25650,24800,32110,802326300,00,0.00,N,5,-600, 20241127,25450,25700,27100,25300,172803,4535716050,00,0.00,N,2,150, 20241126,25300,25500,25950,25150,53334,1364905050,00,0.00,N,2,400, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 7b0744bbfabc..a9bdad5e4af1 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 +20241129,721,720,723,715,62475,44925985,00,0.00,N,5,-2, 20241128,723,739,739,723,67846,49409755,00,0.00,N,5,-7, 20241127,730,741,741,721,80386,58647450,00,0.00,N,5,-11, 20241126,741,746,755,732,52813,39244116,00,0.00,N,5,-5, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index e7f49117b682..90ce37bfcfdc 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 +20241129,18340,18880,18890,18190,104622,1919031040,00,0.00,N,5,-480, 20241128,18820,18850,18940,18750,37869,713213700,00,0.00,N,5,-30, 20241127,18850,18930,18970,18480,56108,1050846460,00,0.00,N,2,50, 20241126,18800,18530,18870,18400,41831,782206020,00,0.00,N,2,280, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index ebc66654f9f8..59a86fe55037 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 +20241129,13830,14260,14260,13600,14280,196411740,00,0.00,N,5,-430, 20241128,14260,14210,14580,14000,8354,118415780,00,0.00,N,2,30, 20241127,14230,14720,14950,14220,6954,100099590,00,0.00,N,5,-500, 20241126,14730,14810,14920,14560,6693,98533640,00,0.00,N,5,-80, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 03af624522d6..6615fc2d1056 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 +20241129,53000,53500,53800,52200,1783890,94521385845,00,0.00,N,5,-500, 20241128,53500,54900,55000,53100,2004331,107336141600,00,0.00,N,5,-1600, 20241127,55100,54500,55900,54500,1443643,79781910024,00,0.00,N,2,800, 20241126,54300,55400,55800,54200,1299722,70984717300,00,0.00,N,5,-2100, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 9acb712394f0..32f002320026 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 +20241129,6780,7050,7080,6750,438509,3018377380,00,0.00,N,5,-310, 20241128,7090,7360,7380,6950,613099,4357041530,00,0.00,N,5,-130, 20241127,7220,7030,7280,6910,1037320,7380035310,00,0.00,N,2,90, 20241126,7130,6710,7490,6650,3403439,24434613030,00,0.00,N,2,420, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index ab3cfff81e1a..3b690edba9ba 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 +20241129,1150,1204,1204,1140,387391,454224010,00,0.00,N,5,-54, 20241128,1204,1145,1259,1120,1120850,1332963582,00,0.00,N,2,85, 20241127,1119,1167,1167,1114,314316,354578316,00,0.00,N,5,-28, 20241126,1147,1149,1172,1130,180171,206444409,00,0.00,N,3,0, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 9e0c8521c105..76b2ae876e67 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 +20241129,21300,20850,21400,20550,183090,3854176650,00,0.00,N,2,450, 20241128,20850,21200,21200,20550,104319,2183526900,00,0.00,N,5,-350, 20241127,21200,21000,21250,20750,114059,2406061100,00,0.00,N,3,0, 20241126,21200,20900,21300,20850,43223,912148450,00,0.00,N,2,200, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 2d9088ab862e..9c0768d638aa 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 +20241129,4520,4560,4650,4515,10113,45896540,00,0.00,N,5,-35, 20241128,4555,4560,4675,4550,7318,33542640,00,0.00,N,5,-5, 20241127,4560,4675,4675,4525,13489,61422235,00,0.00,N,5,-75, 20241126,4635,4600,4695,4500,18322,83646520,00,0.00,N,2,90, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 021dfc129500..7d8dea99f475 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 +20241129,1527,1517,1533,1509,21524,32623999,00,0.00,N,2,2, 20241128,1525,1533,1533,1505,33980,51488268,00,0.00,N,5,-5, 20241127,1530,1518,1531,1506,21299,32324001,00,0.00,N,5,-3, 20241126,1533,1521,1535,1512,26844,40900956,00,0.00,N,2,2, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 7fc3d5cb1145..9fd061334215 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 +20241129,760,776,776,738,12620,9467275,00,0.00,N,5,-9, 20241128,769,782,782,764,1486,1140676,00,0.00,N,5,-7, 20241127,776,784,784,753,17474,13228085,00,0.00,N,2,14, 20241126,762,766,794,762,18579,14463051,00,0.00,N,5,-3, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 7b7c682fe348..505dee1569ed 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 +20241129,3370,3835,3910,3320,559909,1967644230,00,0.00,N,5,-425, 20241128,3795,3825,3885,3780,173685,663035425,00,0.00,N,5,-30, 20241127,3825,3800,3825,3685,160839,601677650,00,0.00,N,5,-5, 20241126,3830,3770,3830,3745,99979,378544130,00,0.00,N,2,55, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index f16cf1a5a4fb..6586c0b00b07 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 +20241129,45150,45200,45500,44700,12751,574924000,00,0.00,N,5,-150, 20241128,45300,44700,45450,44300,18851,845812350,00,0.00,N,2,600, 20241127,44700,44100,44700,44100,6985,310847000,00,0.00,N,2,150, 20241126,44550,43950,44600,43750,17768,788500550,00,0.00,N,2,850, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 3c0988c5a9cf..6009a59a4ee1 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 +20241129,700,708,711,697,222316,155799971,00,0.00,N,5,-8, 20241128,708,711,715,703,168236,119074351,00,0.00,N,5,-2, 20241127,710,707,717,700,226489,160301993,00,0.00,N,2,3, 20241126,707,718,719,703,144691,102378662,00,0.00,N,5,-12, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 98ce5d36305e..d43635e1c16d 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 +20241129,1205,1219,1221,1160,484742,577822318,00,0.00,N,5,-7, 20241128,1212,1198,1227,1144,1432514,1701501290,00,0.00,N,2,52, 20241127,1160,1162,1164,1126,1144979,1311363597,00,0.00,N,5,-40, 20241126,1200,1220,1227,1179,1050491,1257043523,00,0.00,N,5,-56, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 3d7ff01dafe8..5b7e6f221b83 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 -20241128,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241129,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241128,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241127,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241126,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241125,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 9e9d274d825b..f22694e3f661 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 +20241129,2205,2315,2315,2170,71645,158235885,00,0.00,N,5,-60, 20241128,2265,2280,2295,2230,55253,124468705,00,0.00,N,5,-15, 20241127,2280,2330,2335,2255,65944,150941840,00,0.00,N,5,-45, 20241126,2325,2335,2360,2295,52421,122070170,00,0.00,N,5,-10, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index a513cdb92076..d69b5e08db46 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 +20241129,771,775,776,767,85581,65892790,00,0.00,N,5,-4, 20241128,775,777,780,763,232703,179661461,00,0.00,N,5,-2, 20241127,777,788,788,774,94554,73458597,00,0.00,N,5,-4, 20241126,781,782,786,777,64243,50065549,00,0.00,N,5,-1, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 4106a5815d15..f48afdb46dac 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 +20241129,30500,31750,31750,30350,14799,454223200,00,0.00,N,5,-1250, 20241128,31750,31350,31750,31200,7259,228866850,00,0.00,N,2,350, 20241127,31400,32050,32900,31050,10014,315600400,00,0.00,N,5,-650, 20241126,32050,31900,33000,31600,12751,407649000,00,0.00,N,2,100, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index d7ea03e2028d..2bea234ddc7c 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 +20241129,1887,1942,1980,1850,31554,60417419,00,0.00,N,5,-55, 20241128,1942,1965,1977,1918,12660,24490210,00,0.00,N,2,27, 20241127,1915,1944,2010,1915,21290,41435791,00,0.00,N,3,0, 20241126,1915,1943,1965,1911,14797,28471491,00,0.00,N,5,-28, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 12a5075a1b81..72e287daa0a6 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 +20241129,154300,153700,155900,152000,48398,7445861300,00,0.00,N,5,-1200, 20241128,155500,158700,158700,153600,49661,7700734300,00,0.00,N,5,-1700, 20241127,157200,161100,161700,154600,61559,9683474800,00,0.00,N,5,-3900, 20241126,161100,164600,164600,159300,54072,8692868400,00,0.00,N,5,-3600, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index a9a49378bb16..e09a011ae974 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 +20241129,22750,23200,23450,22350,270177,6160036150,00,0.00,N,5,-350, 20241128,23100,23200,23300,22650,273198,6275688200,00,0.00,N,2,200, 20241127,22900,22000,22950,21550,432171,9671383300,00,0.00,N,2,750, 20241126,22150,21550,22350,21300,197582,4328973900,00,0.00,N,2,600, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index d607a9d49ac0..da9c335edc13 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 +20241129,5410,5600,5650,5340,168807,921341160,00,0.00,N,5,-40, 20241128,5450,5700,5710,5440,213080,1178874580,00,0.00,N,5,-160, 20241127,5610,5770,5770,5560,262532,1475699260,00,0.00,N,5,-200, 20241126,5810,5680,5830,5500,340725,1930162590,00,0.00,N,2,160, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 4b8dcce53f8b..0d4d31e4399a 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 +20241129,100400,100400,100400,99200,126,12598900,00,0.00,N,2,700, 20241128,99700,98500,100100,98500,82,8111500,00,0.00,N,2,1200, 20241127,98500,100800,100800,98500,154,15329300,00,0.00,N,5,-1000, 20241126,99500,99200,101300,98600,91,9138400,00,0.00,N,2,300, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 2495ee6073b5..4808cc690a35 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 +20241129,3400,3385,3430,3325,167874,565394110,00,0.00,N,5,-30, 20241128,3430,3590,3590,3425,359741,1254543235,00,0.00,N,5,-160, 20241127,3590,3575,3645,3525,712010,2550918430,00,0.00,N,2,75, 20241126,3515,3570,3630,3485,523754,1862127395,00,0.00,N,5,-20, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index b3529425a36c..5d78fadc60c2 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 +20241129,1906,1970,1970,1902,355097,683784453,00,0.00,N,5,-65, 20241128,1971,1923,1979,1922,267427,523672942,00,0.00,N,2,19, 20241127,1952,1909,1961,1902,545244,1056338713,00,0.00,N,2,43, 20241126,1909,1909,1919,1903,259118,494345548,00,0.00,N,5,-3, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 5d3b02af4655..c6adb7629f5b 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 +20241129,2885,2935,2950,2860,467057,1349648855,00,0.00,N,5,-50, 20241128,2935,2980,3010,2910,572026,1691218635,00,0.00,N,5,-90, 20241127,3025,2890,3100,2845,2175628,6525242745,00,0.00,N,2,135, 20241126,2890,2830,2890,2830,235353,674496310,00,0.00,N,2,45, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index c7353858a360..ddd902bcc6db 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 +20241129,2685,2700,2725,2650,288535,775200580,00,0.00,N,5,-15, 20241128,2700,2705,2730,2680,144782,391109035,00,0.00,N,5,-30, 20241127,2730,2680,2750,2675,357653,973400705,00,0.00,N,2,40, 20241126,2690,2660,2695,2655,238069,636581735,00,0.00,N,2,30, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 46851ccb0a98..ed813d7cb7db 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 +20241129,70200,68100,71000,65400,234500,16099046000,00,0.00,N,2,2200, 20241128,68000,70400,71500,68000,158156,10993628900,00,0.00,N,5,-3400, 20241127,71400,66500,72300,65500,439417,30910776500,00,0.00,N,2,4500, 20241126,66900,67000,68000,65700,93434,6249716200,00,0.00,N,3,0, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 4018e8805693..fd03d1731928 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 +20241129,7910,8160,8180,7750,250200,1966930590,00,0.00,N,5,-250, 20241128,8160,8050,8290,8010,98214,800181080,00,0.00,N,2,110, 20241127,8050,8400,8410,8050,164907,1338239970,00,0.00,N,5,-340, 20241126,8390,8360,8430,8270,102552,855868210,00,0.00,N,2,40, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index c8fd8f30ed94..df16015e402b 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 +20241129,4700,4705,4800,4645,14025,65890700,00,0.00,N,5,-5, 20241128,4705,4605,4710,4570,13151,61359365,00,0.00,N,2,100, 20241127,4605,4695,4700,4545,12597,57841145,00,0.00,N,5,-5, 20241126,4610,4605,4610,4545,8884,40754375,00,0.00,N,2,10, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 64202e533235..3348feeec7da 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 +20241129,6850,6810,6870,6660,58568,393662100,00,0.00,N,5,-60, 20241128,6910,6800,6930,6700,58924,400057800,00,0.00,N,2,10, 20241127,6900,6850,6940,6610,60175,407674610,00,0.00,N,2,50, 20241126,6850,6760,6860,6640,44632,301623860,00,0.00,N,2,90, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index c4d41edca900..8adc31e8215b 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 +20241129,3570,3650,3650,3545,115418,411744675,00,0.00,N,5,-80, 20241128,3650,3675,3750,3640,48611,178437360,00,0.00,N,5,-25, 20241127,3675,3670,3745,3665,81586,301564925,00,0.00,N,5,-65, 20241126,3740,3660,3750,3505,104618,381631335,00,0.00,N,2,80, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index eb2af761b1e8..1e566f203336 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 +20241129,5120,5450,5450,5110,118165,613473830,00,0.00,N,5,-240, 20241128,5360,5530,5550,5260,135478,724260720,00,0.00,N,5,-170, 20241127,5530,5400,5560,5170,201078,1084620880,00,0.00,N,2,100, 20241126,5430,5130,5450,5090,266140,1410709560,00,0.00,N,2,350, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index c486bbb70a78..51a330d8ed49 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 +20241129,5190,5280,5300,5160,57802,300179890,00,0.00,N,5,-120, 20241128,5310,5150,5400,5130,129334,682380770,00,0.00,N,2,160, 20241127,5150,5070,5160,5060,51486,263243780,00,0.00,N,2,70, 20241126,5080,5020,5100,4990,26551,134371975,00,0.00,N,2,80, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 28f9ca7104d0..eb6ec6413d9e 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 +20241129,961,992,1060,951,265782,261760385,00,0.00,N,5,-32, 20241128,993,1040,1049,937,305526,304687747,00,0.00,N,5,-67, 20241127,1060,1120,1120,1037,201149,215208368,00,0.00,N,5,-30, 20241126,1090,1076,1099,1043,272674,291914709,00,0.00,N,2,14, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index d07f507e8e51..c5644fd1ff07 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,421,451,460,415,135735,58173467,00,0.00,N,5,-27, 20241128,448,457,471,439,67705,30791525,00,0.00,N,5,-2, 20241127,450,429,456,414,128834,56372915,00,0.00,N,2,21, 20241126,429,425,450,410,120459,51132539,00,0.00,N,2,4, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 743538535298..39b9212cddd7 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 +20241129,7760,7690,7760,7610,127063,979328270,00,0.00,N,2,50, 20241128,7710,7830,7880,7690,145509,1129952090,00,0.00,N,5,-130, 20241127,7840,7800,7940,7760,130970,1026084390,00,0.00,N,2,10, 20241126,7830,7710,7890,7700,194635,1524636790,00,0.00,N,2,100, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 8260a2202fb1..3747e769fa9a 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 +20241129,1076,1057,1095,1044,187072,199729087,00,0.00,N,2,14, 20241128,1062,1025,1179,1024,632215,700935929,00,0.00,N,2,44, 20241127,1018,1065,1066,1018,123593,127357311,00,0.00,N,5,-41, 20241126,1059,1028,1060,1027,73387,76273667,00,0.00,N,2,31, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index ce3c92524c5f..7b3b1eb3e73a 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 +20241129,7480,7350,7600,7200,171139,1263067040,00,0.00,N,2,120, 20241128,7360,7630,7660,7360,167491,1248511670,00,0.00,N,5,-260, 20241127,7620,7600,7660,7200,210459,1581628910,00,0.00,N,2,20, 20241126,7600,7550,7650,7340,241749,1808617240,00,0.00,N,2,10, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 7ea5b54fe383..1aab8831ccc9 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 +20241129,1982,2000,2005,1970,209254,415277283,00,0.00,N,5,-14, 20241128,1996,1995,2010,1960,166885,333194727,00,0.00,N,5,-9, 20241127,2005,2040,2055,1997,227507,457072838,00,0.00,N,5,-25, 20241126,2030,2030,2050,2015,217229,440044055,00,0.00,N,3,0, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 355517471e64..a371913082b1 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 +20241129,13500,13760,14650,13170,1676019,23549170440,00,0.00,N,5,-360, 20241128,13860,14080,14270,13670,516056,7192244020,00,0.00,N,5,-290, 20241127,14150,14180,14570,13920,865316,12320070050,00,0.00,N,5,-180, 20241126,14330,14210,16030,13850,5868945,88332701220,00,0.00,N,2,120, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index ebc2b03c8191..ddc428a849a9 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 +20241129,1436,1504,1504,1380,24173,35388161,00,0.00,N,5,-45, 20241128,1481,1464,1513,1464,13180,19696752,00,0.00,N,2,17, 20241127,1464,1449,1499,1437,14301,21030835,00,0.00,N,5,-2, 20241126,1466,1454,1466,1439,8649,12633156,00,0.00,N,2,12, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index ea7c4d513473..987d859396c3 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 +20241129,1757,1770,1788,1749,15446,27289181,00,0.00,N,5,-3, 20241128,1760,1750,1804,1740,6229,10973871,00,0.00,N,2,11, 20241127,1749,1767,1767,1742,8219,14406292,00,0.00,N,5,-16, 20241126,1765,1755,1800,1741,6746,11849105,00,0.00,N,2,10, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index e66b2a284c2f..10c57c18fd00 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 +20241129,1405,1467,1495,1400,114905,164053638,00,0.00,N,5,-62, 20241128,1467,1482,1540,1467,93133,138174565,00,0.00,N,5,-38, 20241127,1505,1474,1535,1455,111166,165294256,00,0.00,N,2,31, 20241126,1474,1490,1490,1449,149622,219604881,00,0.00,N,5,-25, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index e65d9519af3b..4c12140fd154 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 +20241129,767,779,782,760,136493,104863755,00,0.00,N,5,-12, 20241128,779,795,795,764,109740,85562746,00,0.00,N,2,4, 20241127,775,775,783,767,110489,85528278,00,0.00,N,3,0, 20241126,775,767,797,756,187449,145226948,00,0.00,N,5,-10, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 5b26e2e5b7e0..4e3f37d8f760 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 +20241129,1605,1647,1647,1593,46098,73955316,00,0.00,N,5,-32, 20241128,1637,1620,1659,1620,45406,74466926,00,0.00,N,3,0, 20241127,1637,1615,1656,1596,93917,153218950,00,0.00,N,2,27, 20241126,1610,1627,1642,1560,84653,135540466,00,0.00,N,2,35, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 81a5e465a722..8610bc06b690 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 +20241129,6970,7160,7160,6910,46877,327516310,00,0.00,N,5,-120, 20241128,7090,7180,7180,7020,29482,208745920,00,0.00,N,3,0, 20241127,7090,7200,7270,6990,97523,696077410,00,0.00,N,5,-40, 20241126,7130,7010,7160,6980,45175,320189360,00,0.00,N,2,180, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index f85f8c70e2cd..bd49e2ba08ee 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 +20241129,8250,8480,8680,8160,102682,847477940,00,0.00,N,5,-250, 20241128,8500,8660,8660,8500,49619,424017670,00,0.00,N,5,-160, 20241127,8660,8850,8890,8580,51386,446230330,00,0.00,N,5,-190, 20241126,8850,8730,8850,8710,40945,359039300,00,0.00,N,2,50, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 3efefb4ab612..638d907023ad 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 +20241129,6690,6710,6710,6600,611,4062040,00,0.00,N,5,-20, 20241128,6710,6710,6780,6600,2438,16282390,00,0.00,N,2,30, 20241127,6680,6730,6910,6680,4503,30470630,00,0.00,N,5,-110, 20241126,6790,6820,6830,6780,806,5491680,00,0.00,N,2,10, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index e0545d7aadee..edc8d77d8d16 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 +20241129,1048,1066,1066,1041,13865,14542290,00,0.00,N,5,-18, 20241128,1066,1080,1080,1044,17512,18482707,00,0.00,N,2,13, 20241127,1053,1057,1075,1038,45727,48273937,00,0.00,N,5,-4, 20241126,1057,1065,1075,1000,24478,25796117,00,0.00,N,5,-8, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 96fd9028aa4e..0acab16485cf 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 +20241129,34500,34600,35000,34050,7638,262772000,00,0.00,N,5,-100, 20241128,34600,34200,35150,34200,8551,297907150,00,0.00,N,2,100, 20241127,34500,34300,35000,34100,13749,477117650,00,0.00,N,2,500, 20241126,34000,34200,34200,33700,13040,441018050,00,0.00,N,3,0, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 04cae11124c8..38b36025ac60 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 +20241129,3430,3360,3445,3320,106523,360884490,00,0.00,N,2,75, 20241128,3355,3280,3395,3255,121911,407826335,00,0.00,N,2,100, 20241127,3255,3305,3305,3220,30936,100235970,00,0.00,N,5,-50, 20241126,3305,3310,3330,3275,33459,110332580,00,0.00,N,5,-5, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 4a8f17671931..d3507be96dc1 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 +20241129,1175,1215,1217,1172,540999,642685922,00,0.00,N,5,-39, 20241128,1214,1200,1222,1198,263781,320760965,00,0.00,N,2,11, 20241127,1203,1218,1221,1201,258364,312896100,00,0.00,N,5,-19, 20241126,1222,1210,1225,1208,345574,420897234,00,0.00,N,2,12, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 9d05918dd8fc..88ec437f8843 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 +20241129,3450,3570,3580,3425,93623,323902670,00,0.00,N,5,-85, 20241128,3535,3595,3600,3505,71305,252403815,00,0.00,N,5,-10, 20241127,3545,3640,3685,3545,203092,729403525,00,0.00,N,5,-115, 20241126,3660,3510,4105,3475,1491622,5685925880,00,0.00,N,2,160, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 596ec0401a92..28a105e7582d 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 +20241129,61500,61000,62900,59500,727297,44715419700,00,0.00,N,2,800, 20241128,60700,57100,61800,56600,978583,58750690600,00,0.00,N,2,3000, 20241127,57700,56100,58700,55900,550426,31638394900,00,0.00,N,2,2700, 20241126,55000,59400,60700,54500,698086,40022632900,00,0.00,N,5,-3400, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 99bcce66b78a..5f1175795c1b 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 +20241129,1603,1594,1607,1550,90743,143345261,00,0.00,N,2,11, 20241128,1592,1592,1634,1577,179131,287285524,00,0.00,N,3,0, 20241127,1592,1585,1598,1552,104773,165486454,00,0.00,N,2,7, 20241126,1585,1625,1625,1533,179472,281223372,00,0.00,N,3,0, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 97ff29ecead2..bfa7cff5dbbe 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 +20241129,32600,32850,34300,31550,272362,8936102650,00,0.00,N,5,-600, 20241128,33200,33700,37800,32650,1362001,48532734250,00,0.00,N,2,1400, 20241127,31800,30550,31800,29950,167373,5174011250,00,0.00,N,2,350, 20241126,31450,31000,32200,30850,217396,6841128350,00,0.00,N,3,0, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index ea8711c2748d..46b323c1d6d5 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 +20241129,22600,22500,22600,21700,16101,356141250,00,0.00,N,2,100, 20241128,22500,22300,22900,22250,4492,101701350,00,0.00,N,2,200, 20241127,22300,22750,22750,22150,7762,173658400,00,0.00,N,5,-450, 20241126,22750,23000,23000,22450,7198,162647900,00,0.00,N,3,0, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index e6fe60a17c6e..175e8423b4dd 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 +20241129,7600,7540,7610,7230,587546,4682945510,00,0.00,N,2,200, 20241128,7400,7650,7650,7400,208935,1565873890,00,0.00,N,5,-250, 20241127,7650,7520,7740,7510,359865,2748155970,00,0.00,N,2,10, 20241126,7640,7600,7730,7500,434883,3307395060,00,0.00,N,2,40, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index ee89a6df21f2..4ad9fd2626df 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 +20241129,1440,1460,1471,1424,226493,327813343,00,0.00,N,5,-43, 20241128,1483,1363,1499,1363,655918,953881092,00,0.00,N,2,113, 20241127,1370,1370,1394,1357,65605,90414994,00,0.00,N,5,-14, 20241126,1384,1368,1394,1368,43729,60233514,00,0.00,N,2,2, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index f70dd3862957..fe534682b54a 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 +20241129,4790,4770,4835,4730,61783,294998095,00,0.00,N,2,15, 20241128,4775,5060,5080,4770,194707,954614320,00,0.00,N,5,-90, 20241127,4865,4780,4930,4720,110438,539642505,00,0.00,N,2,85, 20241126,4780,4760,4805,4730,39073,185642090,00,0.00,N,2,40, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 7f056c047157..bfe3af811046 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 +20241129,2015,2045,2145,2010,19330,39525555,00,0.00,N,5,-10, 20241128,2025,2080,2125,2020,26177,53271060,00,0.00,N,5,-55, 20241127,2080,2090,2090,2040,25081,51614850,00,0.00,N,2,20, 20241126,2060,2060,2140,2030,29770,61249935,00,0.00,N,3,0, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index cb6e91fa04ce..425c189ada41 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 +20241129,3695,3785,3920,3685,111226,420018770,00,0.00,N,5,-20, 20241128,3715,3785,3930,3650,130468,494272305,00,0.00,N,5,-10, 20241127,3725,3770,3840,3580,104187,384211240,00,0.00,N,5,-45, 20241126,3770,3620,3775,3575,106975,391240410,00,0.00,N,2,145, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index c6d7700a1056..44a70c088494 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 +20241129,2515,2580,2580,2505,66705,168082280,00,0.00,N,5,-50, 20241128,2565,2635,2635,2565,37108,96088950,00,0.00,N,5,-50, 20241127,2615,2620,2660,2570,48401,126560010,00,0.00,N,5,-10, 20241126,2625,2635,2680,2600,60160,158637415,00,0.00,N,2,5, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index df14cf223e69..276c4ebd6e76 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 +20241129,3015,3040,3040,2985,305155,917356230,00,0.00,N,5,-25, 20241128,3040,3110,3110,3040,187301,572447590,00,0.00,N,5,-45, 20241127,3085,3110,3120,3060,201544,621174580,00,0.00,N,5,-25, 20241126,3110,3130,3130,3090,176057,547759725,00,0.00,N,5,-15, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index b02aa468be64..20ad61aafbbf 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 +20241129,9280,9500,9590,9180,76268,709889950,00,0.00,N,5,-210, 20241128,9490,9430,9580,9330,48131,455479950,00,0.00,N,3,0, 20241127,9490,9760,9760,9330,106801,1010086060,00,0.00,N,5,-270, 20241126,9760,9730,9840,9570,45659,443533760,00,0.00,N,2,20, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index cafab61c9709..6626c8d17c14 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 +20241129,50600,52700,53300,50200,1632862,83615792200,00,0.00,N,5,-2000, 20241128,52600,52100,53700,51900,1651022,87379332200,00,0.00,N,2,600, 20241127,52000,51900,53100,51400,2646097,138359913100,00,0.00,N,5,-100, 20241126,52100,59200,59300,51800,6023506,323770275300,00,0.00,N,5,-7900, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 0d3b75f607b6..445db1f41f15 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 +20241129,5560,5660,5690,5480,93105,516137980,00,0.00,N,5,-100, 20241128,5660,5730,5740,5580,160563,906855140,00,0.00,N,5,-90, 20241127,5750,5730,5880,5530,466886,2671650850,00,0.00,N,2,200, 20241126,5550,5530,5680,5400,198976,1106690500,00,0.00,N,2,80, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 75b6aebcdc6e..d83e286e7653 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 +20241129,1830,1846,1846,1790,14589,26517546,00,0.00,N,5,-18, 20241128,1848,1843,1895,1793,28436,51620315,00,0.00,N,5,-12, 20241127,1860,1915,1915,1850,10181,19064762,00,0.00,N,5,-33, 20241126,1893,1906,1920,1871,6302,11875703,00,0.00,N,5,-13, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 9cb8e3b65b0e..eb5373531dc1 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 +20241129,19960,20450,20500,19870,89082,1791679300,00,0.00,N,5,-540, 20241128,20500,20600,20850,20300,59111,1217513350,00,0.00,N,3,0, 20241127,20500,20700,20700,20150,71975,1469573450,00,0.00,N,5,-50, 20241126,20550,20250,20700,20050,87583,1780777350,00,0.00,N,2,350, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index c09602140a0b..1e77a2bada9f 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 +20241129,69700,69500,70100,67900,27157,1872378900,00,0.00,N,3,0, 20241128,69700,71000,71000,69100,20593,1434293400,00,0.00,N,5,-700, 20241127,70400,71700,71700,68800,39219,2742983000,00,0.00,N,5,-1600, 20241126,72000,72600,72700,70900,32635,2337920600,00,0.00,N,3,0, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index b3ff39a53eb5..cd777ffbe0d1 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 +20241129,1454,1440,1540,1429,3005526,4463998567,00,0.00,N,2,25, 20241128,1429,1482,1482,1405,1028980,1462313257,00,0.00,N,5,-54, 20241127,1483,1510,1516,1410,1974207,2875347067,00,0.00,N,5,-56, 20241126,1539,1475,1539,1427,2220473,3306769125,00,0.00,N,2,69, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 776defd3537d..78609a6c88d9 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 +20241129,5740,5570,5890,5410,260012,1475319630,00,0.00,N,2,180, 20241128,5560,5670,5730,5450,144723,813894690,00,0.00,N,5,-50, 20241127,5610,5860,5860,5580,126596,717463810,00,0.00,N,5,-170, 20241126,5780,5730,5850,5580,209516,1204452960,00,0.00,N,2,50, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 4b184772e168..d3e56df9e26f 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 +20241129,8280,8400,8590,8130,68075,567725390,00,0.00,N,5,-140, 20241128,8420,7900,8420,7820,59923,489137970,00,0.00,N,2,520, 20241127,7900,8100,8100,7800,73983,584347230,00,0.00,N,5,-150, 20241126,8050,8100,8150,8000,48721,391823970,00,0.00,N,5,-10, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index c15c71c09023..010f554e10f9 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 +20241129,41350,41600,41700,40650,8475,349903200,00,0.00,N,3,0, 20241128,41350,41050,41350,40650,10352,423684900,00,0.00,N,2,300, 20241127,41050,42200,42250,40900,13395,554309550,00,0.00,N,5,-1200, 20241126,42250,42550,42550,41850,12811,538986950,00,0.00,N,5,-250, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 0e2e3620a07b..9e2c86dff265 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 +20241129,258,265,265,255,172700,44586652,00,0.00,N,5,-7, 20241128,265,267,270,258,175883,46300927,00,0.00,N,5,-2, 20241127,267,271,278,266,142215,38486792,00,0.00,N,5,-4, 20241126,271,270,273,268,123423,33389321,00,0.00,N,3,0, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 2bd73c00eaba..390dc4edf676 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 +20241129,4430,4695,4695,4425,29517,132186745,00,0.00,N,5,-270, 20241128,4700,4810,4810,4670,15703,73869345,00,0.00,N,5,-115, 20241127,4815,4775,4895,4775,44504,216150660,00,0.00,N,5,-35, 20241126,4850,4850,4900,4710,111419,538457565,00,0.00,N,5,-35, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 20b4d9443613..ebda806cfcd9 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 -20241128,145,145,145,145,0,0,00,0.00,Y,3,0, +20241129,145,145,145,145,0,0,00,0.00,Y,3,0, +20241128,145,145,145,145,0,0,00,0.00,Y,0,0, 20241127,145,145,145,145,0,0,00,0.00,Y,0,0, 20241126,145,145,145,145,0,0,00,0.00,Y,0,0, 20241125,145,145,145,145,0,0,00,0.00,Y,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 4527f070394a..fe5baa3fb347 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 +20241129,202,208,228,200,1610835,338438030,00,0.00,N,5,-4, 20241128,206,207,212,204,492480,101709063,00,0.00,N,5,-1, 20241127,207,210,216,206,271738,57119305,00,0.00,N,5,-3, 20241126,210,216,235,207,1571134,339440699,00,0.00,N,5,-3, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index ed43d6eb95e5..9b566ae978d4 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 +20241129,65400,67800,68100,63900,426803,28188734100,00,0.00,N,5,-2400, 20241128,67800,67300,69600,66300,414063,28206899500,00,0.00,N,2,600, 20241127,67200,67300,68800,65800,462850,31211676700,00,0.00,N,5,-300, 20241126,67500,64500,68600,63700,912526,61043728800,00,0.00,N,2,4600, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index a5a580ca7672..f82aef73f78d 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 +20241129,5290,4860,5610,4675,312556,1630743715,00,0.00,N,2,430, 20241128,4860,4950,4990,4660,98551,474860875,00,0.00,N,5,-90, 20241127,4950,4165,5330,4165,430175,2056603920,00,0.00,N,2,785, 20241126,4165,4010,4180,4005,21999,89957070,00,0.00,N,2,155, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 706c3b127a86..6ead938b4e5d 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 +20241129,215,219,225,215,212594,46179949,00,0.00,N,5,-5, 20241128,220,220,226,220,112579,24954030,00,0.00,N,3,0, 20241127,220,220,223,215,163878,35876531,00,0.00,N,3,0, 20241126,220,222,224,214,311674,67881508,00,0.00,N,3,0, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 03865ed229a1..f8f5e2503eb4 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 +20241129,1386,1440,1441,1382,143194,200519147,00,0.00,N,5,-25, 20241128,1411,1446,1455,1411,84020,120633069,00,0.00,N,5,-36, 20241127,1447,1441,1460,1426,100707,145601771,00,0.00,N,5,-8, 20241126,1455,1478,1478,1430,139267,202306857,00,0.00,N,3,0, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 741b8c6a2031..3a02fc43435f 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 +20241129,4265,4275,4350,4220,312865,1340425600,00,0.00,N,2,10, 20241128,4255,4290,4305,4250,232617,993701815,00,0.00,N,5,-35, 20241127,4290,4310,4400,4280,493576,2133726160,00,0.00,N,5,-75, 20241126,4365,4490,4510,4330,664283,2910593370,00,0.00,N,5,-160, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 7af0a8abfb03..fa8640e5ef7d 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 +20241129,1101,1113,1135,1100,183615,204204452,00,0.00,N,5,-24, 20241128,1125,1121,1129,1103,213753,238691509,00,0.00,N,2,13, 20241127,1112,1190,1190,1111,350465,397232716,00,0.00,N,5,-65, 20241126,1177,1261,1265,1157,1147993,1380066601,00,0.00,N,5,-167, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 96e965b98ead..91481a9e15ce 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 +20241129,7410,7650,7700,7320,83625,620924570,00,0.00,N,5,-300, 20241128,7710,7730,7800,7500,51717,394992540,00,0.00,N,5,-20, 20241127,7730,7840,7840,7620,34234,263184930,00,0.00,N,5,-100, 20241126,7830,7820,7920,7370,38842,302201730,00,0.00,N,5,-50, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index e0d0faf2dd36..a48ea6598c74 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 +20241129,1370,1377,1407,1352,24653,33642116,00,0.00,N,5,-7, 20241128,1377,1370,1380,1355,24187,32978214,00,0.00,N,2,3, 20241127,1374,1398,1398,1372,72120,99282962,00,0.00,N,5,-28, 20241126,1402,1362,1402,1361,32969,45389852,00,0.00,N,2,26, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 41e3774114bb..d52246b7425f 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 +20241129,1701,1856,1885,1701,84775,152269340,00,0.00,N,5,-170, 20241128,1871,1909,1909,1837,82356,153031349,00,0.00,N,5,-38, 20241127,1909,1914,1947,1867,65802,124800712,00,0.00,N,5,-25, 20241126,1934,1940,1956,1900,28762,55348781,00,0.00,N,5,-6, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 4de93894ee7d..029cb3941f59 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 +20241129,1350,1336,1376,1305,1410800,1892643452,00,0.00,N,2,24, 20241128,1326,1207,1418,1207,3679929,4908274950,00,0.00,N,2,120, 20241127,1206,1171,1220,1161,474267,565289119,00,0.00,N,2,28, 20241126,1178,1180,1200,1168,190826,224771875,00,0.00,N,5,-2, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 66be4dcbbbe8..5625c184825d 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 +20241129,16950,15980,17000,15290,122004,2018855050,00,0.00,N,2,1380, 20241128,15570,15400,15880,15300,11931,186220660,00,0.00,N,2,190, 20241127,15380,15430,15450,15030,5796,89028560,00,0.00,N,2,150, 20241126,15230,15100,15310,15020,10649,161174100,00,0.00,N,2,30, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index ab11e5dce31a..ee2a16e7482b 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 +20241129,12930,13310,13330,12790,11080,143637100,00,0.00,N,5,-400, 20241128,13330,13580,13580,13230,3836,51197280,00,0.00,N,5,-270, 20241127,13600,13850,13850,13330,26731,362704180,00,0.00,N,5,-250, 20241126,13850,13900,13920,13650,8468,116953920,00,0.00,N,5,-50, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index d52f85d476b1..a297b9160e1f 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 +20241129,1349,1334,1399,1310,320291,427472094,00,0.00,N,5,-5, 20241128,1354,1363,1445,1281,648116,867487270,00,0.00,N,5,-17, 20241127,1371,1373,1422,1317,805336,1099753643,00,0.00,N,5,-9, 20241126,1380,1416,1435,1314,1132408,1549027649,00,0.00,N,5,-21, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 0309789ad730..81946463f398 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 +20241129,22550,22700,22700,22300,15485,349492550,00,0.00,N,5,-150, 20241128,22700,22600,22750,22400,13398,303407150,00,0.00,N,5,-50, 20241127,22750,22700,22850,22550,21015,476802000,00,0.00,N,2,50, 20241126,22700,22150,22750,22000,29445,661890200,00,0.00,N,2,550, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 0cd9ecadb3f6..ac28beba443a 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 +20241129,991,1011,1011,971,63518,62690586,00,0.00,N,5,-21, 20241128,1012,1019,1022,988,145710,145988702,00,0.00,N,5,-19, 20241127,1031,983,1208,975,1625344,1834696607,00,0.00,N,2,41, 20241126,990,957,995,940,125994,121571589,00,0.00,N,2,39, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 8a57f6df4b4d..c2c0ec0618af 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 +20241129,2200,2270,2550,2180,6430058,15407125385,00,0.00,N,2,80, 20241128,2120,2095,2135,2095,28254,59769340,00,0.00,N,5,-10, 20241127,2130,2065,2135,2065,75380,158430700,00,0.00,N,2,50, 20241126,2080,2045,2110,2045,43872,91148750,00,0.00,N,5,-20, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 6ac8cddd6890..5df8f485f445 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 +20241129,4950,5020,5020,4885,35855,177062590,00,0.00,N,5,-80, 20241128,5030,4955,5030,4955,28874,144031350,00,0.00,N,2,30, 20241127,5000,4975,5060,4975,25331,126619030,00,0.00,N,3,0, 20241126,5000,4920,5060,4910,58172,289300530,00,0.00,N,2,30, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 8588ff279ca9..8c094bf3708b 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 +20241129,6260,6260,6330,6110,10528,65383290,00,0.00,N,5,-30, 20241128,6290,6360,6370,6250,3278,20654410,00,0.00,N,5,-30, 20241127,6320,6320,6370,6280,3115,19678490,00,0.00,N,5,-10, 20241126,6330,6160,6350,6130,13327,83545980,00,0.00,N,2,150, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index c13719a82ac4..34530950bede 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 +20241129,786,833,844,780,65944,52906456,00,0.00,N,5,-53, 20241128,839,845,850,825,35011,29211487,00,0.00,N,5,-11, 20241127,850,868,868,843,15048,12822432,00,0.00,N,5,-19, 20241126,869,848,870,839,24149,20566821,00,0.00,N,2,21, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index f707919cf689..9d78ffc23dd0 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 -20241128,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241129,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241128,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241127,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241126,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241125,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 946778ab543e..10cadd58bc4b 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 +20241129,516,511,525,511,38638,19862616,00,0.00,N,2,5, 20241128,511,536,536,506,86368,44894328,00,0.00,N,5,-25, 20241127,536,536,538,528,13687,7306104,00,0.00,N,5,-1, 20241126,537,537,542,534,42681,22957717,00,0.00,N,5,-5, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index dd9631a17c98..86a917b46eae 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 +20241129,89700,92000,92100,89500,538059,48445942900,00,0.00,N,5,-2200, 20241128,91900,92100,92500,91300,234710,21560622300,00,0.00,N,5,-200, 20241127,92100,95200,95500,91700,391819,36281593400,00,0.00,N,5,-2400, 20241126,94500,93500,95200,93300,224277,21203004400,00,0.00,N,2,300, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index a33f183c48d8..f558ed64f8ee 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 +20241129,2995,3000,3005,2810,113212,338012915,00,0.00,N,5,-5, 20241128,3000,3000,3015,2990,51542,154432325,00,0.00,N,2,5, 20241127,2995,3015,3030,2975,86920,260464050,00,0.00,N,5,-20, 20241126,3015,3005,3030,2995,72312,217946095,00,0.00,N,2,25, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 2dffc7f418f1..6caae6122292 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 +20241129,17060,16970,17090,16710,26219,445579690,00,0.00,N,2,90, 20241128,16970,16800,17000,16710,3042,51295950,00,0.00,N,2,170, 20241127,16800,16840,16840,16630,3903,65386430,00,0.00,N,2,100, 20241126,16700,16850,16940,16700,2341,39204010,00,0.00,N,5,-150, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 576f62e04ce3..62b836d10bf9 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 +20241129,2980,2955,2985,2905,57539,169307850,00,0.00,N,3,0, 20241128,2980,2960,3030,2930,25934,76685080,00,0.00,N,5,-5, 20241127,2985,2980,2995,2940,18121,53853695,00,0.00,N,2,5, 20241126,2980,2975,3005,2965,17590,52339015,00,0.00,N,2,10, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index f7de46af7d01..f91e300120be 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 +20241129,3315,3400,3400,3285,78428,260200210,00,0.00,N,5,-70, 20241128,3385,3375,3430,3375,39579,134343710,00,0.00,N,5,-10, 20241127,3395,3355,3450,3355,88624,301971895,00,0.00,N,2,10, 20241126,3385,3405,3445,3300,52803,178116060,00,0.00,N,5,-40, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index d5f33a86719c..230ff919e0b0 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,1254,1306,1306,1222,893738,1119478476,00,0.00,N,5,-57, 20241128,1311,1325,1379,1300,933896,1240769447,00,0.00,N,5,-5, 20241127,1316,1326,1342,1308,1014327,1337899091,00,0.00,N,5,-32, 20241126,1348,1387,1403,1333,1595640,2162669034,00,0.00,N,5,-27, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 47ed2c966e22..ffdea51301bd 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,1599,1326,1599,1326,52,75955,00,0.00,N,2,39, +20241129,1595,1599,1599,1599,0,0,00,0.00,Y,5,-4, +20241128,1599,1326,1599,1326,52,75955,00,0.00,Y,2,39, 20241127,1560,1560,1596,1560,5,7908,00,0.00,N,4,-275, 20241126,1835,1835,1835,1835,1,1835,00,0.00,N,2,233, 20241125,1602,1602,1602,1602,1,1602,00,0.00,N,2,207, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index a3124b50ab15..9032f99e42cb 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 +20241129,1969,2045,2045,1936,3790,7557035,00,0.00,N,2,5, 20241128,1964,1980,1980,1945,14488,28280452,00,0.00,N,2,14, 20241127,1950,2000,2080,1928,11810,23166099,00,0.00,N,5,-50, 20241126,2000,2035,2055,1990,7690,15435021,00,0.00,N,5,-35, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index f2dfb82ea5e9..9aad811efdea 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 +20241129,1330,1335,1375,1329,102389,137934208,00,0.00,N,5,-19, 20241128,1349,1363,1388,1279,110463,147322827,00,0.00,N,5,-14, 20241127,1363,1413,1413,1350,97755,134147072,00,0.00,N,5,-50, 20241126,1413,1391,1420,1386,116324,162701361,00,0.00,N,2,22, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index f4cfce74319e..c98678a9b7d6 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 +20241129,98300,105000,105000,97100,292638,29086976900,00,0.00,N,5,-6100, 20241128,104400,101500,106800,100900,207345,21593571300,00,0.00,N,2,3700, 20241127,100700,107500,110000,100200,217935,22722101400,00,0.00,N,5,-6500, 20241126,107200,111100,113800,106800,231547,25406194400,00,0.00,N,5,-5000, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index ad2334d406ab..9889e46ae0d5 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 +20241129,1781,1820,1820,1755,148908,264111470,00,0.00,N,5,-39, 20241128,1820,1811,1826,1786,104089,187021580,00,0.00,N,2,9, 20241127,1811,1900,1902,1794,189182,346974134,00,0.00,N,5,-45, 20241126,1856,1845,1896,1825,96256,177429558,00,0.00,N,2,5, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 49c125fff08e..4c523b3083b9 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 +20241129,1508,1495,1515,1476,139143,207902404,00,0.00,N,2,26, 20241128,1482,1540,1540,1473,116243,173835907,00,0.00,N,5,-3, 20241127,1485,1454,1494,1447,81723,120728397,00,0.00,N,2,31, 20241126,1454,1458,1460,1427,106098,152823933,00,0.00,N,2,23, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 8e9ba3cf7dce..c4c684683663 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 +20241129,2870,2875,2875,2810,18293,51956120,00,0.00,N,5,-5, 20241128,2875,2915,2940,2865,29970,86704150,00,0.00,N,5,-40, 20241127,2915,2935,2945,2900,13837,40464450,00,0.00,N,5,-15, 20241126,2930,2885,2935,2870,15946,46308545,00,0.00,N,2,45, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 34e6f625beb9..34057fe2f6d5 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 +20241129,12280,12950,12950,12200,314081,3906174080,00,0.00,N,5,-590, 20241128,12870,13020,13350,12870,272656,3551783630,00,0.00,N,5,-110, 20241127,12980,13060,13380,12850,296955,3882349260,00,0.00,N,2,40, 20241126,12940,13050,13170,12730,228925,2948053350,00,0.00,N,5,-210, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 8bb0e4e9e3a9..7e445bb48b5c 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 +20241129,110300,106500,111500,105600,123821,13522220200,00,0.00,N,2,3300, 20241128,107000,107800,110000,106100,82414,8852618600,00,0.00,N,5,-800, 20241127,107800,107000,110500,104400,157606,17007477400,00,0.00,N,2,900, 20241126,106900,98100,106900,98100,226901,23643582800,00,0.00,N,2,8800, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 83d9437d97d1..bc3162c1503e 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 +20241129,3600,3620,3705,3580,3291,11849520,00,0.00,N,5,-50, 20241128,3650,3620,3650,3525,5224,18840985,00,0.00,N,2,30, 20241127,3620,3580,3700,3580,3673,13373215,00,0.00,N,5,-5, 20241126,3625,3685,3685,3625,4344,15849250,00,0.00,N,3,0, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 9ba5e1473311..b58781a0c7ee 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 +20241129,30250,29850,30300,29800,6940,209347050,00,0.00,N,2,150, 20241128,30100,29800,30200,29800,1936,58156150,00,0.00,N,2,100, 20241127,30000,29600,30100,29500,7269,217634050,00,0.00,N,2,400, 20241126,29600,29650,29800,29250,9420,277729000,00,0.00,N,2,50, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index be110aa8d317..e66a8826b77b 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 +20241129,1479,1495,1495,1460,90534,133256811,00,0.00,N,5,-16, 20241128,1495,1500,1507,1450,134663,200434406,00,0.00,N,5,-5, 20241127,1500,1440,1502,1433,258484,383876513,00,0.00,N,2,56, 20241126,1444,1420,1450,1412,131491,188077837,00,0.00,N,2,24, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 8b628fbdc57e..5b61e6057084 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 +20241129,9630,9830,9900,9230,542103,5141871810,00,0.00,N,5,-210, 20241128,9840,9990,9990,9700,263998,2583279450,00,0.00,N,5,-60, 20241127,9900,10250,10290,9780,419173,4174096720,00,0.00,N,5,-460, 20241126,10360,10140,10470,10040,302539,3122637870,00,0.00,N,2,120, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index bb55d6b8819f..b134cd65c0c8 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 +20241129,6660,6560,6760,6370,15751,103465980,00,0.00,N,2,90, 20241128,6570,6450,6650,6280,16770,109227560,00,0.00,N,2,160, 20241127,6410,6290,6440,6270,5185,33113450,00,0.00,N,2,60, 20241126,6350,6270,6460,6160,13685,85931270,00,0.00,N,5,-120, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index cb2ef176a84c..4918b0c56b6f 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 +20241129,498,510,510,493,376717,187634196,00,0.00,N,5,-11, 20241128,509,508,510,501,78344,39729611,00,0.00,N,2,1, 20241127,508,511,513,500,175061,89155415,00,0.00,N,5,-3, 20241126,511,511,514,504,163768,83447027,00,0.00,N,3,0, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 7964979da4f6..aca95b9ceb81 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 +20241129,2295,2330,2330,2275,80349,184339670,00,0.00,N,5,-35, 20241128,2330,2360,2360,2325,76481,178693615,00,0.00,N,5,-30, 20241127,2360,2355,2405,2325,104065,244835910,00,0.00,N,5,-15, 20241126,2375,2350,2375,2340,56530,133035450,00,0.00,N,2,30, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 0340756c8b15..30fb4fcbd171 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 +20241129,10400,10290,10410,9910,496372,5053020660,00,0.00,N,2,120, 20241128,10280,10350,10350,10010,399937,4074407470,00,0.00,N,2,80, 20241127,10200,10350,10400,10140,310979,3191016830,00,0.00,N,5,-150, 20241126,10350,10600,10610,10240,427467,4429348270,00,0.00,N,5,-190, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index a443dd96eb62..6968236355cf 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 +20241129,2720,2715,2795,2660,65255,176561000,00,0.00,N,5,-10, 20241128,2730,2930,3220,2720,1493147,4410933990,00,0.00,N,2,15, 20241127,2715,2680,2850,2645,84123,246195355,00,0.00,N,3,0, 20241126,2715,2710,2775,2575,17407,46705870,00,0.00,N,2,20, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 0901ff5039d9..8bda201a4b5a 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 +20241129,2340,2310,2340,2215,29465,67371775,00,0.00,N,2,30, 20241128,2310,2310,2365,2280,23871,55023005,00,0.00,N,3,0, 20241127,2310,2305,2375,2290,13007,29985945,00,0.00,N,2,15, 20241126,2295,2330,2380,2295,9826,22828665,00,0.00,N,5,-10, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index b48c8b112b5d..fe377c4d0f7d 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 +20241129,1987,2010,2010,1983,58392,116354937,00,0.00,N,5,-23, 20241128,2010,2015,2020,2000,25856,51855315,00,0.00,N,5,-5, 20241127,2015,2015,2025,2010,18789,37846690,00,0.00,N,3,0, 20241126,2015,2005,2020,2000,17862,35845350,00,0.00,N,2,10, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index b55607837e3d..e70394d9aba6 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 +20241129,6220,6330,6330,6160,8735,54126980,00,0.00,N,5,-60, 20241128,6280,6240,6340,6210,9126,57407940,00,0.00,N,5,-20, 20241127,6300,6350,6360,6260,24910,157296020,00,0.00,N,5,-50, 20241126,6350,6310,6370,6310,12844,81401710,00,0.00,N,3,0, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 1f0b3ebc329f..bfcfc0565821 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 +20241129,5080,5120,5120,5050,5839,29585110,00,0.00,N,5,-40, 20241128,5120,5120,5140,5070,17418,88830330,00,0.00,N,5,-10, 20241127,5130,5020,5130,5000,16517,83472500,00,0.00,N,2,110, 20241126,5020,4950,5040,4920,27750,137847855,00,0.00,N,2,70, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 4af36f28dc0f..6463069383dc 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 +20241129,4665,4715,4715,4665,49649,232289990,00,0.00,N,5,-45, 20241128,4710,4680,4715,4650,56886,266542285,00,0.00,N,2,35, 20241127,4675,4685,4685,4655,44134,206137810,00,0.00,N,2,15, 20241126,4660,4690,4690,4640,102061,476049370,00,0.00,N,2,5, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 07f16ce3240a..577ab06d59ec 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 +20241129,2240,2190,2240,2120,92170,200865580,00,0.00,N,2,50, 20241128,2190,2080,2200,2080,123408,266064860,00,0.00,N,2,95, 20241127,2095,2050,2095,2015,29254,60526360,00,0.00,N,2,50, 20241126,2045,2005,2045,1996,23026,46538633,00,0.00,N,2,40, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index a71a8e8b3e46..a797db26334d 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 +20241129,3450,3210,3675,3160,612889,2112606020,00,0.00,N,2,240, 20241128,3210,3285,3320,3210,90717,294467790,00,0.00,N,5,-140, 20241127,3350,3135,3715,3110,1212476,4239117280,00,0.00,N,2,215, 20241126,3135,3120,3180,3100,17526,55015655,00,0.00,N,2,5, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 7c309c4a5fa0..067e7be628a7 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 +20241129,10390,10960,10960,10230,301668,3145826510,00,0.00,N,5,-440, 20241128,10830,11270,11270,10780,183938,2019763190,00,0.00,N,5,-360, 20241127,11190,11090,11380,11050,191748,2154970450,00,0.00,N,2,50, 20241126,11140,11100,11220,10980,143921,1594128280,00,0.00,N,2,120, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 8235d393ed41..41de91401cb0 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 +20241129,187000,187100,188300,185300,690585,129050046100,00,0.00,N,2,600, 20241128,186400,177700,187100,177200,886296,163681552800,00,0.00,N,2,8600, 20241127,177800,175100,178800,175100,372429,66101759200,00,0.00,N,2,2200, 20241126,175600,176800,178400,175000,295018,51938291000,00,0.00,N,5,-1200, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 0e8b080908ec..5476e6accf6a 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 +20241129,13900,14340,14340,13800,24679,345710770,00,0.00,N,5,-440, 20241128,14340,14640,14670,14240,29343,423391390,00,0.00,N,5,-50, 20241127,14390,14520,14530,14270,17633,253802380,00,0.00,N,5,-140, 20241126,14530,14260,14580,14260,17949,260178260,00,0.00,N,2,140, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index ccb670a4af39..b3ff083f4bc0 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 +20241129,1105,1130,1138,1104,64424,71765604,00,0.00,N,5,-18, 20241128,1123,1109,1127,1107,67474,75421547,00,0.00,N,2,22, 20241127,1101,1101,1109,1100,110098,121419436,00,0.00,N,3,0, 20241126,1101,1101,1120,1090,107947,118597877,00,0.00,N,5,-16, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 5e0312978449..2442ff60d48c 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 +20241129,56600,58600,59900,56200,372946,21429114400,00,0.00,N,5,-1700, 20241128,58300,53500,61500,53100,1311442,76898404100,00,0.00,N,2,5300, 20241127,53000,52600,53900,52500,142688,7582260300,00,0.00,N,2,400, 20241126,52600,53400,54200,52200,286366,15143074200,00,0.00,N,2,100, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 6ebdf397f44d..e3b421dc9bcf 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 +20241129,5430,5140,5930,4930,1146965,6341756895,00,0.00,N,2,310, 20241128,5120,5070,5120,5000,25022,126531990,00,0.00,N,2,40, 20241127,5080,5120,5120,4940,46104,231460635,00,0.00,N,5,-10, 20241126,5090,5120,5170,5040,35325,179455170,00,0.00,N,5,-80, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 8044b022ee4a..860a1d0b1353 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 +20241129,7540,7650,7780,7190,35116,265050300,00,0.00,N,5,-20, 20241128,7560,7600,7650,7560,9007,68606420,00,0.00,N,5,-40, 20241127,7600,7670,7670,7500,16308,123342500,00,0.00,N,5,-60, 20241126,7660,7670,7670,7480,42151,318778020,00,0.00,N,3,0, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 8a777db435e3..16e3455923bb 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 -20241128,778,778,778,778,0,0,00,0.00,Y,3,0, +20241129,778,778,778,778,0,0,00,0.00,Y,3,0, +20241128,778,778,778,778,0,0,00,0.00,Y,0,0, 20241127,778,778,778,778,0,0,00,0.00,Y,0,0, 20241126,778,778,778,778,0,0,00,0.00,Y,0,0, 20241125,778,778,778,778,0,0,00,0.00,Y,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 41c38547dc77..4188f10324c8 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 +20241129,15080,15100,15110,14860,48656,729991700,00,0.00,N,5,-80, 20241128,15160,15380,15380,15000,38994,592092240,00,0.00,N,5,-70, 20241127,15230,15000,15240,14680,90387,1356990910,00,0.00,N,2,330, 20241126,14900,14800,15060,14580,58613,865738760,00,0.00,N,3,0, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 18c499ee8c17..16cc4bbc5ed2 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 +20241129,1172,1175,1175,1160,24717,28797714,00,0.00,N,5,-4, 20241128,1176,1205,1206,1173,65117,77093987,00,0.00,N,5,-30, 20241127,1206,1218,1219,1173,50289,60629141,00,0.00,N,5,-13, 20241126,1219,1227,1227,1180,16431,19827944,00,0.00,N,5,-9, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 9e0d2387c56f..575a0d3ff339 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 +20241129,18490,18600,18600,18280,26227,481610540,00,0.00,N,5,-40, 20241128,18530,18440,18530,18360,24931,460055260,00,0.00,N,2,90, 20241127,18440,18400,18480,18320,32534,598663010,00,0.00,N,5,-10, 20241126,18450,18420,18530,18380,28333,522224030,00,0.00,N,5,-120, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 0f57cc8a49cc..9060096c36c5 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 +20241129,1289,1299,1302,1277,15414,19878076,00,0.00,N,5,-20, 20241128,1309,1306,1315,1284,28654,37193799,00,0.00,N,5,-6, 20241127,1315,1317,1317,1288,13166,17123571,00,0.00,N,5,-6, 20241126,1321,1315,1345,1285,34264,45244289,00,0.00,N,2,6, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 6bbdca1a4910..acf8bf91b4a9 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 +20241129,3550,3665,3705,3550,20157,72511205,00,0.00,N,5,-115, 20241128,3665,3690,3715,3630,17726,64897395,00,0.00,N,5,-10, 20241127,3675,3635,3775,3580,43120,158882810,00,0.00,N,2,45, 20241126,3630,3620,3650,3560,22017,79164585,00,0.00,N,2,45, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index fa045a6803b0..06985808c4a1 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 +20241129,1360,1380,1383,1310,493874,671730618,00,0.00,N,3,0, 20241128,1360,1336,1380,1305,294893,394795174,00,0.00,N,3,0, 20241127,1360,1422,1422,1264,1550334,2054604847,00,0.00,N,5,-29, 20241126,1389,1318,1399,1306,978055,1325769915,00,0.00,N,2,59, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 76689d9ef1dd..e1e12a1ab519 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 +20241129,10510,10550,10600,10510,1751,18444560,00,0.00,N,5,-110, 20241128,10620,10600,10650,10470,4609,48764720,00,0.00,N,2,50, 20241127,10570,10500,10580,10500,4888,51503400,00,0.00,N,2,70, 20241126,10500,10570,10570,10390,4047,42380130,00,0.00,N,3,0, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 411e18cc0d40..368df29b9676 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 +20241129,1319,1338,1350,1280,260455,342484370,00,0.00,N,5,-19, 20241128,1338,1371,1400,1305,236112,318624003,00,0.00,N,5,-27, 20241127,1365,1301,1383,1210,684769,903054972,00,0.00,N,2,75, 20241126,1290,1435,1450,1217,1602915,2055828425,00,0.00,N,5,-140, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 6fb5f943f834..1e340be78aab 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 +20241129,122500,129200,129200,122500,29013,3621002500,00,0.00,N,5,-6700, 20241128,129200,126900,129600,126500,24684,3170522400,00,0.00,N,2,3100, 20241127,126100,126500,128900,125300,20325,2564230000,00,0.00,N,5,-400, 20241126,126500,126400,127200,124100,25882,3245367900,00,0.00,N,2,200, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index da372236da6b..e4cc0db75dc7 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 +20241129,1257,1299,1310,1234,58494,73488693,00,0.00,N,5,-42, 20241128,1299,1311,1323,1298,21399,27910503,00,0.00,N,5,-12, 20241127,1311,1284,1540,1284,819586,1168501640,00,0.00,N,2,27, 20241126,1284,1309,1317,1280,18283,23651116,00,0.00,N,5,-25, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 46b400c6c027..47be1b81db63 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 +20241129,3385,3400,3400,3305,8044,27033920,00,0.00,N,5,-15, 20241128,3400,3360,3410,3360,12190,41295690,00,0.00,N,5,-20, 20241127,3420,3425,3430,3410,2767,9458340,00,0.00,N,5,-10, 20241126,3430,3400,3440,3400,11710,40025680,00,0.00,N,2,30, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 40644152dde5..4fe58d0e4de2 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 +20241129,888,894,995,828,225879,200697327,00,0.00,N,5,-8, 20241128,896,985,985,860,180917,166916403,00,0.00,N,5,-73, 20241127,969,1035,1042,951,190713,187436409,00,0.00,N,5,-31, 20241126,1000,1018,1040,966,404401,405335180,00,0.00,N,2,5, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 0bf49b3c27d6..7f285f091f94 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 +20241129,46350,45000,46500,44050,175008,8025863050,00,0.00,N,2,1450, 20241128,44900,43950,45050,43600,60509,2702893300,00,0.00,N,2,1050, 20241127,43850,43200,44350,43200,34071,1489962900,00,0.00,N,2,350, 20241126,43500,43100,43500,42850,20483,887157750,00,0.00,N,5,-50, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 32453a4373e1..19681dbc2a51 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 +20241129,3235,3230,3265,3005,22284,71067305,00,0.00,N,2,5, 20241128,3230,3120,3355,3120,33779,108092145,00,0.00,N,2,110, 20241127,3120,3220,3465,3120,43181,139894590,00,0.00,N,5,-100, 20241126,3220,3545,3740,3045,211706,690111150,00,0.00,N,5,-325, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 83d55ffd69e5..0428379dd651 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 +20241129,980,1007,1007,947,43838,43204671,00,0.00,N,5,-27, 20241128,1007,1019,1026,1007,9302,9410222,00,0.00,N,5,-11, 20241127,1018,1033,1047,1017,20384,20888109,00,0.00,N,5,-9, 20241126,1027,1032,1045,1018,27886,28889598,00,0.00,N,2,9, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index a04c27bda25a..b9ef09e335fa 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 +20241129,3135,3235,3335,3130,110615,351848185,00,0.00,N,5,-130, 20241128,3265,3260,3345,3250,66439,217568505,00,0.00,N,5,-40, 20241127,3305,3580,3580,3280,613043,2087504730,00,0.00,N,2,40, 20241126,3265,3215,3280,3200,70209,227902825,00,0.00,N,2,45, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 2506304cb8f1..da9d510e7c42 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 +20241129,74700,75700,75700,73500,91833,6837603800,00,0.00,N,5,-300, 20241128,75000,75100,75700,74400,98662,7403057100,00,0.00,N,5,-800, 20241127,75800,73500,75900,73300,109249,8196521900,00,0.00,N,2,1800, 20241126,74000,72900,74000,72900,76674,5636236400,00,0.00,N,2,900, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 89634861e42c..60e2a4bc79a4 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 +20241129,3050,3165,3210,3030,426136,1318612770,00,0.00,N,5,-130, 20241128,3180,3230,3240,3160,614374,1962244815,00,0.00,N,5,-80, 20241127,3260,3225,3265,3175,1422362,4591910950,00,0.00,N,5,-155, 20241126,3415,3015,3540,3005,7757317,26025669530,00,0.00,N,2,395, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 04d6d690b35f..8092682c5903 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 +20241129,4500,4570,4620,4260,79200,354669855,00,0.00,N,5,-110, 20241128,4610,4685,4700,4550,70246,322741445,00,0.00,N,5,-50, 20241127,4660,4640,4710,4555,71644,330040600,00,0.00,N,2,40, 20241126,4620,4450,4630,4390,78182,349533370,00,0.00,N,2,125, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 78441220774e..1609a8930eb6 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 +20241129,14900,14410,14940,14050,71528,1040778670,00,0.00,N,2,310, 20241128,14590,14850,14990,14320,32750,477567710,00,0.00,N,5,-400, 20241127,14990,15240,15350,14580,35718,530951010,00,0.00,N,5,-400, 20241126,15390,15660,15670,14550,45895,688534020,00,0.00,N,5,-270, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index ea5c36ef83e3..31608ec0c07b 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 +20241129,59100,58500,59500,57100,32014,1882918000,00,0.00,N,2,900, 20241128,58200,56800,58400,56200,22110,1271918400,00,0.00,N,2,2100, 20241127,56100,56500,58600,56000,49802,2860962900,00,0.00,N,5,-200, 20241126,56300,53800,56500,53400,65836,3654156200,00,0.00,N,2,2900, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 809b87eb435e..1188b1bc3787 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 -20241128,613,613,613,613,0,0,00,0.00,Y,3,0, +20241129,613,613,613,613,0,0,00,0.00,Y,3,0, +20241128,613,613,613,613,0,0,00,0.00,Y,0,0, 20241127,613,613,613,613,0,0,00,0.00,Y,0,0, 20241126,613,613,613,613,0,0,00,0.00,Y,0,0, 20241125,613,613,613,613,0,0,00,0.00,Y,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index d0d45094e06b..c0600cc9d061 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 +20241129,5830,5950,5950,5690,20425,117628790,00,0.00,N,5,-70, 20241128,5900,5980,5980,5890,9131,53958580,00,0.00,N,5,-50, 20241127,5950,5880,6020,5850,29228,173429950,00,0.00,N,2,30, 20241126,5920,5920,5960,5840,13575,80229240,00,0.00,N,3,0, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index d398489be240..1959db4d68e2 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 +20241129,7400,7460,7500,7340,21343,157566510,00,0.00,N,5,-100, 20241128,7500,7520,7560,7480,16459,123417550,00,0.00,N,5,-20, 20241127,7520,7560,7630,7510,12675,95558810,00,0.00,N,5,-50, 20241126,7570,7580,7600,7510,9153,69127820,00,0.00,N,5,-10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index b1af9f7c10bf..868e2fa99d03 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 +20241129,1950,2100,2100,1949,18098,35584669,00,0.00,N,5,-50, 20241128,2000,2010,2030,1981,9720,19405212,00,0.00,N,5,-25, 20241127,2025,1999,2075,1997,9644,19439434,00,0.00,N,2,25, 20241126,2000,2000,2135,1940,99123,204094492,00,0.00,N,2,43, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index e0c62f68e977..5942255f1a8d 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 +20241129,9290,8990,9300,8990,4972,45456000,00,0.00,N,2,180, 20241128,9110,9000,9230,9000,6629,60337450,00,0.00,N,5,-20, 20241127,9130,9220,9400,9000,7719,70436450,00,0.00,N,2,80, 20241126,9050,9050,9160,8900,3672,33188580,00,0.00,N,2,10, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 5a8985bfb328..10fd1121a8ce 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 +20241129,19730,20250,20300,19700,421887,8378635480,00,0.00,N,5,-520, 20241128,20250,20750,21250,20100,544257,11124946350,00,0.00,N,5,-850, 20241127,21100,21750,22100,21100,2339272,45578831800,00,0.00,N,5,-650, 20241126,21750,21000,21800,20200,895164,19047962000,00,0.00,N,2,900, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index bcc3e852ab4c..586bd886c5bb 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 +20241129,9920,10020,10050,9860,41120,408332360,00,0.00,N,5,-130, 20241128,10050,10100,10180,10000,11795,118495270,00,0.00,N,5,-30, 20241127,10080,10080,10130,10010,21116,212526890,00,0.00,N,3,0, 20241126,10080,9850,10110,9850,33244,331955620,00,0.00,N,2,70, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 8cc72a53e875..e00bdace2fcd 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 +20241129,4900,4900,4935,4690,104773,510962285,00,0.00,N,2,10, 20241128,4890,4900,4965,4775,97602,475353760,00,0.00,N,5,-10, 20241127,4900,4960,5000,4870,257082,1265653935,00,0.00,N,5,-60, 20241126,4960,4970,5040,4880,230404,1139846890,00,0.00,N,5,-10, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index c2bd69e02501..b8f291383b0f 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 +20241129,2560,2565,2615,2540,11012,28186925,00,0.00,N,5,-40, 20241128,2600,2620,2620,2560,8593,22244160,00,0.00,N,5,-20, 20241127,2620,2620,2655,2590,9068,23668145,00,0.00,N,5,-20, 20241126,2640,2610,2675,2580,9522,25061075,00,0.00,N,2,20, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 00fd30755886..1247ddd83f59 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 -20241128,389,389,389,389,0,0,00,0.00,Y,3,0, +20241129,389,389,389,389,0,0,00,0.00,Y,3,0, +20241128,389,389,389,389,0,0,00,0.00,Y,0,0, 20241127,389,389,389,389,0,0,00,0.00,Y,0,0, 20241126,389,389,389,389,0,0,00,0.00,Y,0,0, 20241125,389,389,389,389,0,0,00,0.00,Y,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index f34f8c91d6cf..87fc903a2289 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 +20241129,66000,67000,67000,65500,4550,300060600,00,0.00,N,5,-1000, 20241128,67000,65700,67000,65600,2101,139131200,00,0.00,N,2,700, 20241127,66300,65400,66600,65400,4790,316516000,00,0.00,N,2,300, 20241126,66000,66000,66100,65400,1438,94554000,00,0.00,N,2,100, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index e2d6173bb238..f682335b2adb 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 +20241129,1631,1706,1706,1626,346831,569164191,00,0.00,N,5,-76, 20241128,1707,1703,1738,1692,108330,184704901,00,0.00,N,5,-21, 20241127,1728,1730,1870,1714,786033,1394155826,00,0.00,N,2,8, 20241126,1720,1740,1745,1702,227163,391410399,00,0.00,N,3,0, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 9ffb78dde681..41912d9a3f65 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 +20241129,11350,11420,11440,11310,14129,160525770,00,0.00,N,5,-70, 20241128,11420,11390,11470,11300,7573,86251330,00,0.00,N,2,30, 20241127,11390,11390,11460,11390,8660,98883430,00,0.00,N,5,-70, 20241126,11460,11480,11490,11400,8076,92403300,00,0.00,N,5,-20, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 92c0e7e713a6..624456d74194 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 +20241129,3630,3750,3775,3625,12183,44749030,00,0.00,N,5,-120, 20241128,3750,3810,3810,3645,5067,19066200,00,0.00,N,2,30, 20241127,3720,3670,3795,3665,7662,28326285,00,0.00,N,2,30, 20241126,3690,3620,3695,3580,24499,88917175,00,0.00,N,2,55, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 9e490acaa564..4eea65ca81f8 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 +20241129,8410,8640,8720,8400,15783,133568240,00,0.00,N,5,-160, 20241128,8570,8510,8700,8440,11908,102225840,00,0.00,N,2,150, 20241127,8420,8810,8810,8390,33960,288738490,00,0.00,N,5,-390, 20241126,8810,8820,9100,8710,30050,266820760,00,0.00,N,2,120, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 9fd5fec3180a..aeb648bb5346 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 +20241129,4135,4115,4190,4015,248735,1015087310,00,0.00,N,5,-20, 20241128,4155,4205,4280,4120,245450,1023486400,00,0.00,N,5,-50, 20241127,4205,4415,4470,4200,287476,1239393040,00,0.00,N,5,-170, 20241126,4375,4480,4480,4345,263138,1160827380,00,0.00,N,5,-50, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 3297960cb40f..11a9f28e2535 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 +20241129,6200,6210,6280,6160,8262,51280680,00,0.00,N,5,-60, 20241128,6260,6370,6370,6250,3267,20503210,00,0.00,N,5,-90, 20241127,6350,6290,6350,6240,8768,55203630,00,0.00,N,2,50, 20241126,6300,6290,6310,6240,3956,24880890,00,0.00,N,2,10, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index fcb2b05ccff4..d3041b8e1145 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 +20241129,2070,2085,2110,2050,12706,26293500,00,0.00,N,5,-20, 20241128,2090,2105,2120,2085,7989,16776165,00,0.00,N,5,-30, 20241127,2120,2115,2160,2095,8650,18287465,00,0.00,N,2,5, 20241126,2115,2155,2155,2110,5994,12716655,00,0.00,N,5,-15, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 6b89327d072e..2553dd428afa 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 +20241129,4800,4880,4900,4745,797432,3830478615,00,0.00,N,5,-70, 20241128,4870,4620,4885,4565,1315167,6330206330,00,0.00,N,2,290, 20241127,4580,4640,4675,4530,569961,2615404865,00,0.00,N,5,-65, 20241126,4645,4420,4670,4415,980423,4522174515,00,0.00,N,2,185, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 9a26a1a6bff3..7180a8a489a0 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 +20241129,18640,18710,19070,18370,30448,567671160,00,0.00,N,5,-340, 20241128,18980,18900,19600,18680,68912,1316113330,00,0.00,N,2,80, 20241127,18900,18400,19060,18180,53093,997168720,00,0.00,N,2,560, 20241126,18340,18160,18390,18060,16975,309324160,00,0.00,N,2,80, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index e17f47462034..cd2485f5fc46 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 +20241129,1288,1294,1356,1288,32211,42093737,00,0.00,N,5,-16, 20241128,1304,1297,1342,1297,6102,7961405,00,0.00,N,5,-7, 20241127,1311,1281,1311,1281,7375,9555362,00,0.00,N,2,30, 20241126,1281,1289,1301,1280,11663,15000958,00,0.00,N,5,-6, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index a216682607a1..1dbae6e3d2ca 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 +20241129,1324,1327,1327,1310,28806,37871871,00,0.00,N,5,-3, 20241128,1327,1331,1343,1311,75306,99756290,00,0.00,N,5,-8, 20241127,1335,1339,1341,1328,65594,87732129,00,0.00,N,5,-4, 20241126,1339,1355,1364,1331,193779,259459726,00,0.00,N,5,-21, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index e133a91a8763..53876fd8f918 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 +20241129,1821,1877,1905,1788,505490,929576809,00,0.00,N,5,-41, 20241128,1862,1860,1945,1852,504435,949235845,00,0.00,N,5,-14, 20241127,1876,1960,1994,1860,1449240,2769533688,00,0.00,N,5,-199, 20241126,2075,1854,2130,1852,5620135,11460155728,00,0.00,N,2,222, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index ccd3db67aa49..99ffd1c94a71 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 -20241128,654,654,654,654,0,0,00,0.00,Y,3,0, +20241129,654,654,654,654,0,0,00,0.00,Y,3,0, +20241128,654,654,654,654,0,0,00,0.00,Y,0,0, 20241127,654,654,654,654,0,0,00,0.00,Y,0,0, 20241126,654,654,654,654,0,0,00,0.00,Y,0,0, 20241125,654,654,654,654,0,0,00,0.00,Y,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 8d6bd357af98..267f6d6894e3 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 +20241129,1000,1030,1030,998,351966,352910165,00,0.00,N,5,-23, 20241128,1023,1012,1030,1010,74979,76356908,00,0.00,N,2,12, 20241127,1011,1011,1035,1011,135314,137545355,00,0.00,N,5,-7, 20241126,1018,1016,1025,1003,114055,115177081,00,0.00,N,2,1, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index cee457ae40e5..683853aa0aac 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 +20241129,18480,19270,19270,18400,274980,5116266390,00,0.00,N,5,-790, 20241128,19270,19560,19570,19160,131011,2530860540,00,0.00,N,5,-170, 20241127,19440,20200,20300,19360,266943,5235540930,00,0.00,N,5,-860, 20241126,20300,20050,20300,19970,120984,2442381550,00,0.00,N,2,100, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 28781e43edb1..1f94e8b23b60 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 +20241129,1199,1168,1204,1140,395312,462499975,00,0.00,N,2,35, 20241128,1164,1164,1250,1155,605894,722380173,00,0.00,N,3,0, 20241127,1164,1169,1185,1135,403014,468894358,00,0.00,N,5,-6, 20241126,1170,1146,1221,1132,702187,824495427,00,0.00,N,2,25, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index d8bd5037b2f6..0e6ce947cf0c 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 +20241129,2030,2095,2095,2025,58762,120036615,00,0.00,N,5,-50, 20241128,2080,2025,2095,2025,81028,167964640,00,0.00,N,2,65, 20241127,2015,2060,2070,2010,86964,176402570,00,0.00,N,5,-35, 20241126,2050,2035,2060,2030,40108,81878250,00,0.00,N,5,-10, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index c2256c770901..ad17d2bdf6da 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 +20241129,3310,3390,3390,3240,12940,42783580,00,0.00,N,5,-85, 20241128,3395,3475,3475,3325,16608,56012650,00,0.00,N,5,-80, 20241127,3475,3560,3670,3385,20992,72620720,00,0.00,N,5,-85, 20241126,3560,3560,3685,3535,3474,12339525,00,0.00,N,3,0, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index e30526a33155..1abdc41a4d19 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 +20241129,7910,8130,8170,7790,483561,3821312760,00,0.00,N,5,-220, 20241128,8130,8330,8540,8070,560923,4600775860,00,0.00,N,5,-290, 20241127,8420,8400,8630,8290,661824,5616159970,00,0.00,N,2,40, 20241126,8380,8660,8660,8170,643113,5367416420,00,0.00,N,5,-80, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index a098ff592dd4..cccfd6c2453f 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 +20241129,2575,2870,2875,2575,882401,2418318200,00,0.00,N,5,-150, 20241128,2725,2620,2750,2610,879545,2390149450,00,0.00,N,2,130, 20241127,2595,2600,2625,2575,194086,504354370,00,0.00,N,5,-30, 20241126,2625,2570,2680,2500,758377,1972213085,00,0.00,N,2,125, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index b1c22996222c..08685fb48abb 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 +20241129,1176,1177,1190,1165,28136,33086989,00,0.00,N,5,-1, 20241128,1177,1171,1180,1160,23678,27661820,00,0.00,N,2,6, 20241127,1171,1191,1200,1136,53334,61994280,00,0.00,N,5,-20, 20241126,1191,1198,1199,1188,19046,22714131,00,0.00,N,2,1, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 12307ecfad1e..deeea6e028e3 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,5510,5520,5520,5520,0,0,00,0.00,Y,5,-10, +20241129,5500,5510,5510,5510,0,0,00,0.00,Y,5,-10, +20241128,5510,5510,5510,5510,0,0,00,0.00,Y,3,-10, 20241127,5520,5520,5520,5520,0,0,00,0.00,Y,3,-10, 20241126,5530,5490,5530,5480,3551,19460130,00,0.00,Y,2,10, 20241125,5520,5490,5520,5480,3011,16522820,00,0.00,N,5,-10, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index db4a04ddaa0a..48ade12b1e3c 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 +20241129,971,950,1226,940,2897502,3181885152,00,0.00,N,2,20, 20241128,951,950,955,938,17488,16567016,00,0.00,N,5,-7, 20241127,958,958,983,948,38349,36785300,00,0.00,N,3,0, 20241126,958,955,969,950,30391,29202664,00,0.00,N,2,3, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index af6574f3082a..023310a03677 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 +20241129,3740,3905,3910,3700,159069,596236830,00,0.00,N,5,-145, 20241128,3885,3895,3950,3875,78298,305213980,00,0.00,N,5,-25, 20241127,3910,4000,4000,3890,148149,581799435,00,0.00,N,5,-80, 20241126,3990,3965,4010,3930,154681,614026965,00,0.00,N,2,35, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 1ba4d00e9902..402c8425a63e 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 +20241129,5030,5040,5100,4950,59795,299513735,00,0.00,N,2,20, 20241128,5010,5140,5160,4975,69950,353480655,00,0.00,N,5,-40, 20241127,5050,5240,5300,5000,105260,539850650,00,0.00,N,5,-200, 20241126,5250,5380,5380,5160,141737,742261810,00,0.00,N,5,-130, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index c5fe798e0e57..5f44f59361b8 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 +20241129,19150,19350,19400,18890,177246,3387315910,00,0.00,N,3,0, 20241128,19150,19720,19720,19100,260703,5032765660,00,0.00,N,5,-570, 20241127,19720,20350,20500,19340,621813,12280591380,00,0.00,N,5,-780, 20241126,20500,21550,21600,20050,600768,12366019950,00,0.00,N,5,-1050, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 4d81b1743e58..adfc30b7d67b 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 +20241129,9910,9890,10080,9610,2703,26597120,00,0.00,N,2,30, 20241128,9880,9990,9990,9870,467,4625310,00,0.00,N,5,-70, 20241127,9950,9780,9970,9780,3126,30836420,00,0.00,N,2,70, 20241126,9880,9800,9890,9800,500,4908080,00,0.00,N,5,-10, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index dafb0ec82a89..2f7f263ef40d 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 +20241129,3955,4100,4125,3955,55991,224673610,00,0.00,N,5,-145, 20241128,4100,4080,4150,4080,11457,47120570,00,0.00,N,5,-20, 20241127,4120,4145,4165,4100,16005,65995495,00,0.00,N,5,-20, 20241126,4140,4160,4200,4100,15711,65163830,00,0.00,N,5,-40, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index c8fd61005a08..8ad4f2568455 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 +20241129,9610,9600,9630,9450,2794,26715760,00,0.00,N,2,10, 20241128,9600,9510,9700,9510,2366,22685090,00,0.00,N,5,-10, 20241127,9610,9660,9660,9590,1636,15740880,00,0.00,N,5,-60, 20241126,9670,9710,9720,9590,746,7193490,00,0.00,N,5,-40, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 321786e435d2..1500f90d5e56 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 -20241128,800,800,800,800,0,0,00,0.00,Y,3,0, +20241129,800,800,800,800,0,0,00,0.00,Y,3,0, +20241128,800,800,800,800,0,0,00,0.00,Y,0,0, 20241127,800,800,800,800,0,0,00,0.00,Y,0,0, 20241126,800,800,800,800,0,0,00,0.00,Y,0,0, 20241125,800,800,800,800,0,0,00,0.00,Y,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index e0c374e4b2a6..00f3202dbf4b 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 +20241129,14530,15160,15210,14450,115269,1694255250,00,0.00,N,5,-680, 20241128,15210,14860,15310,14860,108410,1642953960,00,0.00,N,2,360, 20241127,14850,15500,15500,14770,156484,2356785100,00,0.00,N,5,-150, 20241126,15000,15010,15210,14810,75314,1127938830,00,0.00,N,5,-40, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 3668ef646926..b6c817e90a54 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 +20241129,1895,1990,1990,1894,774886,1485180172,00,0.00,N,5,-85, 20241128,1980,1970,2035,1953,710621,1413541891,00,0.00,N,2,10, 20241127,1970,2045,2055,1970,1213889,2420975225,00,0.00,N,5,-85, 20241126,2055,2060,2070,2020,1120546,2288580035,00,0.00,N,2,5, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 02d64ca576a2..6ead174f6c1f 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 +20241129,9110,9300,9640,9090,193215,1797051340,00,0.00,N,5,-190, 20241128,9300,9770,9890,9220,432227,4097681590,00,0.00,N,5,-470, 20241127,9770,8280,9770,8240,1476341,13876255530,00,0.00,N,2,1540, 20241126,8230,8340,8400,8040,128060,1050722740,00,0.00,N,5,-160, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 0008f719346b..14133fa05195 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 +20241129,48900,46050,49200,45000,272101,13072871900,00,0.00,N,2,2800, 20241128,46100,47100,48250,46000,126261,5946232650,00,0.00,N,5,-1050, 20241127,47150,46800,48450,46350,148795,7067165650,00,0.00,N,2,250, 20241126,46900,45000,46900,44450,114794,5269433350,00,0.00,N,2,2000, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index cd56c96e4de3..eeb329923d96 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 +20241129,8220,8420,8440,8090,109269,893556390,00,0.00,N,5,-200, 20241128,8420,8540,8600,8340,68943,580114340,00,0.00,N,5,-120, 20241127,8540,8910,8950,8530,93261,803795100,00,0.00,N,5,-290, 20241126,8830,9050,9050,8780,35171,311660170,00,0.00,N,5,-80, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 595286eb6049..ad50ecdea61f 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 +20241129,7100,7140,7140,6940,85779,604736060,00,0.00,N,3,0, 20241128,7100,7060,7150,6920,49501,348909940,00,0.00,N,2,80, 20241127,7020,7230,7230,7010,60099,424376790,00,0.00,N,5,-110, 20241126,7130,7040,7250,6970,218807,1555655480,00,0.00,N,2,210, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 12e31d98d34b..8881b1ced3c3 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 +20241129,564,575,579,558,353576,199288007,00,0.00,N,5,-11, 20241128,575,578,583,575,132850,76695034,00,0.00,N,5,-7, 20241127,582,583,587,575,237277,137757494,00,0.00,N,2,1, 20241126,581,585,589,580,264712,154145205,00,0.00,N,5,-4, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 6c3475da8d4b..133c13b34f60 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 +20241129,83100,88000,88000,83000,89075,7512270300,00,0.00,N,5,-5300, 20241128,88400,87800,89300,87000,43344,3817706000,00,0.00,N,2,1400, 20241127,87000,89000,89500,86800,56333,4963535400,00,0.00,N,5,-1400, 20241126,88400,91000,92700,88200,76904,6911047300,00,0.00,N,5,-2600, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 9bb34a5bb70a..07a831f026c2 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 +20241129,8050,8100,8100,7710,18539,147608090,00,0.00,N,5,-150, 20241128,8200,8150,8250,8010,7850,63560350,00,0.00,N,5,-70, 20241127,8270,8300,8300,8060,9834,79981330,00,0.00,N,5,-30, 20241126,8300,8450,8450,8150,13719,113344860,00,0.00,N,2,20, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 22baf83fa96a..df137c45e86b 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 +20241129,3370,3495,3495,3330,67209,226607400,00,0.00,N,5,-90, 20241128,3460,3450,3470,3405,25356,87368200,00,0.00,N,2,10, 20241127,3450,3410,3495,3385,60211,206465360,00,0.00,N,2,10, 20241126,3440,3350,3475,3350,54528,186802395,00,0.00,N,2,65, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index b748626a8303..c818f5123ce0 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 +20241129,41800,42700,42700,41500,167544,6996451600,00,0.00,N,5,-700, 20241128,42500,42000,42650,41550,124199,5248516950,00,0.00,N,2,750, 20241127,41750,41850,42500,41700,127845,5364611800,00,0.00,N,5,-100, 20241126,41850,41800,42200,41800,69191,2904506600,00,0.00,N,3,0, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index 0dcf9ac4f784..353827519d93 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 -20241128,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241129,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241128,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241127,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241126,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241125,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index aeb928324df9..69e0504c1cbb 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 +20241129,5050,5110,5110,5050,4819,24457660,00,0.00,N,5,-10, 20241128,5060,5090,5100,5060,13413,67894410,00,0.00,N,3,0, 20241127,5060,5110,5120,5060,9175,46447210,00,0.00,N,5,-40, 20241126,5100,5100,5110,5050,5420,27523360,00,0.00,N,2,40, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 6ea496256456..0b4565c409d4 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 +20241129,5570,5500,5620,5430,313473,1741273560,00,0.00,N,2,50, 20241128,5520,5580,5620,5510,178533,994664340,00,0.00,N,5,-60, 20241127,5580,5590,5650,5510,311425,1744183450,00,0.00,N,2,40, 20241126,5540,5420,5560,5360,266496,1462955590,00,0.00,N,2,140, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 2421c7c2e0b7..7f5c797982b0 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 +20241129,6680,6830,6890,6580,39960,267065140,00,0.00,N,5,-210, 20241128,6890,6910,7250,6830,14183,98156630,00,0.00,N,5,-10, 20241127,6900,6940,7000,6860,19876,137243390,00,0.00,N,5,-40, 20241126,6940,6960,7110,6870,30582,211997930,00,0.00,N,5,-90, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 04581e0fe0bf..9de3984a8b8e 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 +20241129,576,539,634,536,617731,356040579,00,0.00,N,2,36, 20241128,540,568,568,518,50109,27260409,00,0.00,N,5,-9, 20241127,549,553,572,549,32070,17782980,00,0.00,N,5,-4, 20241126,553,563,571,550,59574,32979768,00,0.00,N,2,2, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 412d92c860da..7cdd60bb3a5f 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 +20241129,10990,11180,11220,10630,295297,3213182760,00,0.00,N,5,-230, 20241128,11220,11450,11540,11200,156497,1767195770,00,0.00,N,5,-230, 20241127,11450,11820,11860,11330,245990,2827464830,00,0.00,N,5,-500, 20241126,11950,11930,12020,11610,151843,1800905110,00,0.00,N,5,-10, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 232180edd5de..1ba2aa561482 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 +20241129,8010,8320,8320,7930,23616,189429760,00,0.00,N,5,-190, 20241128,8200,7860,8200,7860,51398,416497640,00,0.00,N,2,250, 20241127,7950,7970,8020,7840,25420,201379730,00,0.00,N,5,-20, 20241126,7970,8030,8040,7860,18930,150273360,00,0.00,N,5,-50, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 4c8b3e528681..3a75552ac48e 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 +20241129,197100,203000,207500,195900,193960,38700753200,00,0.00,N,5,-5900, 20241128,203000,202000,206000,200000,125386,25427643500,00,0.00,N,2,3000, 20241127,200000,199900,205500,199500,199503,40203974100,00,0.00,N,5,-3500, 20241126,203500,219000,219000,200000,433718,88957797500,00,0.00,N,5,-19500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index ba8d9f038e67..a03cca689969 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 +20241129,1228,1241,1256,1221,14779,18306119,00,0.00,N,5,-13, 20241128,1241,1225,1255,1225,33500,41342482,00,0.00,N,2,16, 20241127,1225,1235,1245,1222,32181,39601100,00,0.00,N,5,-22, 20241126,1247,1245,1250,1218,37292,45866827,00,0.00,N,3,0, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index c71a465da754..fe01498ae4fa 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 +20241129,5520,5890,5920,5510,127133,710329430,00,0.00,N,5,-360, 20241128,5880,5800,5910,5730,59615,346483510,00,0.00,N,2,90, 20241127,5790,5950,6000,5790,85440,500905310,00,0.00,N,5,-210, 20241126,6000,6010,6220,5950,62490,378063580,00,0.00,N,3,0, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 401fb99496ff..0504aa6cd98a 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 +20241129,26550,29000,29300,26500,751936,20888064700,00,0.00,N,5,-3150, 20241128,29700,31550,31600,29000,638177,19064627850,00,0.00,N,5,-1250, 20241127,30950,30800,32300,29950,895385,27833325600,00,0.00,N,5,-350, 20241126,31300,30650,31500,28650,1240527,37488749750,00,0.00,N,2,1000, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index b8a9ef95bfa2..4daeb4d41a90 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 +20241129,14410,14190,14470,13820,38748,551472340,00,0.00,N,2,210, 20241128,14200,14270,14600,14100,45616,653998050,00,0.00,N,5,-70, 20241127,14270,14070,14280,13820,59686,843260920,00,0.00,N,2,270, 20241126,14000,13650,14030,13500,91755,1258116720,00,0.00,N,2,370, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index fc99dc4ee107..bad454abfd0e 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 +20241129,729,710,760,620,277006,191811638,00,0.00,N,2,22, 20241128,707,719,758,701,213313,155147894,00,0.00,N,5,-19, 20241127,726,717,734,712,116396,83793524,00,0.00,N,2,11, 20241126,715,715,739,710,122872,87982850,00,0.00,N,3,0, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index bfda42d42364..dfd873e24cda 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 +20241129,19220,19150,19340,18650,13237,251873850,00,0.00,N,5,-20, 20241128,19240,19090,19300,18900,17017,324837490,00,0.00,N,5,-90, 20241127,19330,19220,19620,19090,23947,464754230,00,0.00,N,2,20, 20241126,19310,18680,19530,18570,37641,725878780,00,0.00,N,2,490, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index e0aad80c1af6..c6980869516e 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 +20241129,962,1011,1012,920,93059,89550891,00,0.00,N,5,-28, 20241128,990,967,1030,967,144060,143141203,00,0.00,N,2,23, 20241127,967,992,999,952,92289,89631000,00,0.00,N,5,-16, 20241126,983,1060,1080,956,438681,436860193,00,0.00,N,2,27, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 29c8f4de2028..a13ae984d50b 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 +20241129,2670,2675,2870,2630,245917,678382235,00,0.00,N,5,-5, 20241128,2675,2585,2690,2585,35743,95305065,00,0.00,N,2,65, 20241127,2610,2600,2615,2575,23641,61458695,00,0.00,N,2,25, 20241126,2585,2565,2610,2530,38663,99673210,00,0.00,N,2,50, diff --git a/080000/day/candle-day-250.csv b/080000/day/candle-day-250.csv index 7c5acffcaa30..d144115de5ce 100644 --- a/080000/day/candle-day-250.csv +++ b/080000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,1618,1618,1618,1618,0,0,00,0.00,Y,3,0, +20241129,1618,1618,1618,1618,0,0,00,0.00,Y,3,0, +20241128,1618,1618,1618,1618,0,0,00,0.00,Y,0,0, 20241127,1618,1605,1653,1605,44493,72247073,00,0.00,Y,5,-12, 20241126,1630,1618,1630,1603,46791,75614677,00,0.00,Y,2,12, 20241125,1618,1570,1626,1570,33866,54504446,00,0.00,N,2,39, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 8b724a962c45..14cfb35b81d8 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 +20241129,5290,5270,5300,5230,4010,21103990,00,0.00,N,5,-30, 20241128,5320,5320,5350,5270,2639,13997880,00,0.00,N,3,0, 20241127,5320,5380,5380,5260,5452,28888980,00,0.00,N,5,-60, 20241126,5380,5270,5410,5260,16932,90622410,00,0.00,N,2,110, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index e5bdfa6acf7e..9fb320efce64 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 +20241129,10480,10620,10800,10440,99970,1058180970,00,0.00,N,5,-140, 20241128,10620,10650,10750,10510,112654,1196542910,00,0.00,N,5,-180, 20241127,10800,10780,10930,10710,131280,1419837340,00,0.00,N,2,100, 20241126,10700,10410,10970,10310,410633,4400203280,00,0.00,N,2,290, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 1ff8f7b5299c..95850a38df93 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 +20241129,8790,9030,9070,8670,401231,3530140460,00,0.00,N,5,-280, 20241128,9070,9150,9160,8970,287346,2608039160,00,0.00,N,5,-40, 20241127,9110,9470,9470,9050,371189,3395550850,00,0.00,N,5,-310, 20241126,9420,9400,9480,9270,334614,3129982270,00,0.00,N,2,80, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 5a83a2f2b350..5c7553dac983 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 +20241129,1810,1839,1840,1793,10091,18269005,00,0.00,N,5,-8, 20241128,1818,1820,1820,1788,1128,2036302,00,0.00,N,2,14, 20241127,1804,1820,1820,1757,5412,9638164,00,0.00,N,2,47, 20241126,1757,1816,1829,1755,4186,7470470,00,0.00,N,5,-24, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index bdf791cc65bc..5f6ae9771fb5 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 +20241129,3845,3820,3855,3750,8890,33589915,00,0.00,N,2,25, 20241128,3820,3790,3900,3790,9706,37126045,00,0.00,N,5,-10, 20241127,3830,3800,3925,3790,13021,49676740,00,0.00,N,2,40, 20241126,3790,3835,3905,3790,9373,35931765,00,0.00,N,5,-25, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 8e48db39c0d7..0ca511e5d46f 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 +20241129,3130,3185,3185,3120,8544,26875435,00,0.00,N,5,-55, 20241128,3185,3195,3215,3120,6317,19840430,00,0.00,N,5,-10, 20241127,3195,3210,3210,3135,4115,13076820,00,0.00,N,2,25, 20241126,3170,3225,3255,3170,5662,18034505,00,0.00,N,5,-55, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 7c554fc838a7..6bf4138bac96 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 +20241129,1200,1225,1228,1198,15930,19246847,00,0.00,N,5,-18, 20241128,1218,1202,1224,1200,7167,8663976,00,0.00,N,2,17, 20241127,1201,1211,1230,1201,11922,14385171,00,0.00,N,5,-19, 20241126,1220,1188,1288,1173,55086,66596543,00,0.00,N,2,32, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 282c59ddd12c..778d2152b00b 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 +20241129,4410,4575,4580,4355,93036,412469700,00,0.00,N,5,-150, 20241128,4560,4600,4635,4515,56562,257670445,00,0.00,N,5,-25, 20241127,4585,4755,4785,4585,75083,348787265,00,0.00,N,5,-180, 20241126,4765,4775,4850,4700,56826,270159500,00,0.00,N,5,-10, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index eebcc271bf74..066aa0546995 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 -20241128,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241129,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241128,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241127,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241126,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241125,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 029076bbce02..aed129c6d787 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 +20241129,11700,11860,11960,11620,24487,287450830,00,0.00,N,5,-110, 20241128,11810,11950,12060,11810,20484,244542140,00,0.00,N,3,0, 20241127,11810,12000,12300,11800,18857,225052920,00,0.00,N,5,-160, 20241126,11970,11970,12150,11930,10340,123780540,00,0.00,N,3,0, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index a7ab0cc983b9..9b799ea6327b 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 +20241129,2990,3395,3470,2990,7602426,24886361955,00,0.00,N,5,-100, 20241128,3090,3005,3090,2985,1179731,3804814170,00,0.00,N,2,100, 20241127,2990,3040,3065,2980,279962,844336130,00,0.00,N,5,-95, 20241126,3085,2980,3100,2920,1124856,3397931050,00,0.00,N,2,170, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 112f120609be..b903c92e23d0 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 +20241129,3715,3800,3800,3680,24865,92554000,00,0.00,N,5,-35, 20241128,3750,3805,3820,3640,114799,427398870,00,0.00,N,5,-20, 20241127,3770,4015,4015,3710,199590,754691425,00,0.00,N,5,-195, 20241126,3965,4180,4255,3960,169053,680270995,00,0.00,N,5,-290, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 7b447532f4e5..2ca3ff1c9ae9 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 +20241129,40650,40700,40700,40050,90402,3657866300,00,0.00,N,5,-50, 20241128,40700,41400,41400,40400,68127,2780724600,00,0.00,N,5,-300, 20241127,41000,40150,41000,40150,51939,2118592450,00,0.00,N,2,450, 20241126,40550,39550,40650,39550,101535,4096490600,00,0.00,N,2,700, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 101d110deabf..a74774142c0e 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 +20241129,1758,1813,1836,1758,43875,77841574,00,0.00,N,5,-72, 20241128,1830,1854,1854,1812,9218,16828391,00,0.00,N,2,18, 20241127,1812,1889,1889,1810,23506,42800402,00,0.00,N,5,-40, 20241126,1852,1816,1889,1812,22893,42205987,00,0.00,N,2,23, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 856143790bf7..5d9083f4d714 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 +20241129,19500,23000,23150,17630,2944148,59615471440,00,0.00,N,2,580, 20241128,18920,16310,19740,16090,1739974,31849071480,00,0.00,N,2,2740, 20241127,16180,16700,17220,16000,571211,9449914450,00,0.00,N,5,-640, 20241126,16820,14470,16940,14320,1328643,21268850530,00,0.00,N,2,2350, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 4791295d96f6..1f8565196ce7 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 +20241129,5820,5830,5950,5780,91490,534585650,00,0.00,N,2,10, 20241128,5810,5800,5840,5690,119852,693819810,00,0.00,N,2,110, 20241127,5700,5760,5860,5700,117726,677763910,00,0.00,N,5,-40, 20241126,5740,5750,5840,5660,84025,481944280,00,0.00,N,5,-10, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index c47ef405f99b..a02e823fd8ef 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 -20241128,480,480,480,480,0,0,00,0.00,Y,3,0, +20241129,480,480,480,480,0,0,00,0.00,Y,3,0, +20241128,480,480,480,480,0,0,00,0.00,Y,0,0, 20241127,480,480,480,480,0,0,00,0.00,Y,0,0, 20241126,480,480,480,480,0,0,00,0.00,Y,0,0, 20241125,480,480,480,480,0,0,00,0.00,Y,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 7071affc265b..8557ff97978b 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 +20241129,16110,16520,16660,15870,821165,13248756540,00,0.00,N,5,-560, 20241128,16670,16910,17250,16510,747680,12525726250,00,0.00,N,5,-330, 20241127,17000,17020,17490,16900,731350,12510632810,00,0.00,N,5,-220, 20241126,17220,17540,17870,16750,1417987,24551668460,00,0.00,N,5,-260, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 46a04c8ed351..1cc2653bf7dd 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 +20241129,7270,7710,8690,7070,3489216,26879092330,00,0.00,N,5,-510, 20241128,7780,7710,8010,7510,1503959,11748559060,00,0.00,N,5,-10, 20241127,7790,8080,8340,7680,6148993,49012099400,00,0.00,N,5,-140, 20241126,7930,6410,7930,6360,8712944,63455301310,00,0.00,N,1,1830, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 5358185df45b..1868152233fd 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 +20241129,3100,3090,3160,3025,3180101,9876665120,00,0.00,N,2,10, 20241128,3090,3045,3125,3035,1737737,5378432755,00,0.00,N,2,40, 20241127,3050,3140,3145,3050,2029647,6260386655,00,0.00,N,5,-85, 20241126,3135,3165,3315,3105,4376238,14013546130,00,0.00,N,5,-25, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 15e9fa728703..375acffeb9b6 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 +20241129,20350,20500,20700,20150,38858,789793800,00,0.00,N,5,-150, 20241128,20500,20950,20950,20250,72528,1489309150,00,0.00,N,5,-350, 20241127,20850,21000,21550,20750,107956,2277166850,00,0.00,N,3,0, 20241126,20850,20950,21300,20700,95104,1995671150,00,0.00,N,5,-100, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 5d7252643782..e74d2a6a0586 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 +20241129,7950,8210,8300,7950,74024,594494570,00,0.00,N,5,-240, 20241128,8190,8250,8280,8180,39954,328149730,00,0.00,N,5,-90, 20241127,8280,8510,8600,8260,96164,801033160,00,0.00,N,5,-230, 20241126,8510,8480,8540,8450,39294,333874110,00,0.00,N,5,-10, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 1584697ada97..c9e627adfce3 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 +20241129,4855,4950,5010,4855,37010,180586805,00,0.00,N,5,-155, 20241128,5010,4950,5010,4910,18242,90513035,00,0.00,N,2,80, 20241127,4930,4915,4995,4880,30618,151138760,00,0.00,N,5,-45, 20241126,4975,4860,4990,4860,32801,161676875,00,0.00,N,2,25, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index d5104524852b..0386d3173d93 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 +20241129,14000,14740,14820,13960,316872,4510702480,00,0.00,N,5,-710, 20241128,14710,14930,14990,14670,191812,2832109440,00,0.00,N,5,-260, 20241127,14970,15600,15600,14900,394701,5976466530,00,0.00,N,5,-750, 20241126,15720,15250,16010,15060,439042,6865017690,00,0.00,N,2,420, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index c5c8c8c7e1db..cf895c55fb68 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 +20241129,1224,1234,1236,1187,61155,73933350,00,0.00,N,3,0, 20241128,1224,1211,1224,1203,38232,46465171,00,0.00,N,2,10, 20241127,1214,1220,1220,1203,12732,15412096,00,0.00,N,5,-2, 20241126,1216,1212,1217,1191,52809,63720035,00,0.00,N,2,4, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index f7a0122e0fc6..4d701e88dfb2 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 +20241129,8680,8520,8970,8520,31558,276815460,00,0.00,N,2,60, 20241128,8620,8640,8920,8610,20735,181412630,00,0.00,N,5,-120, 20241127,8740,8880,8970,8630,14896,130848110,00,0.00,N,5,-230, 20241126,8970,9010,9280,8970,13477,122447190,00,0.00,N,5,-180, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index b7ec45f8d80a..f3c22cba15f2 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 +20241129,3020,2995,3745,2975,3805402,13122696230,00,0.00,N,2,5, 20241128,3015,3045,3100,3005,9752,29552445,00,0.00,N,2,5, 20241127,3010,3045,3090,2995,10417,31572695,00,0.00,N,5,-5, 20241126,3015,2945,3035,2940,13764,41355515,00,0.00,N,2,60, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 716013bbccdc..30eacac6034c 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 +20241129,303,300,304,296,152779,45826453,00,0.00,N,2,5, 20241128,298,300,303,298,81529,24427177,00,0.00,N,3,0, 20241127,298,301,303,298,68184,20444824,00,0.00,N,5,-2, 20241126,300,299,304,296,87368,26038352,00,0.00,N,5,-2, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 09dc477b7ff3..97c5a60b0d81 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 +20241129,16960,16550,17210,15760,3370174,56146112040,00,0.00,N,2,410, 20241128,16550,17190,17690,16480,2622615,44472438120,00,0.00,N,5,-470, 20241127,17020,18220,18950,16830,3830839,67684832240,00,0.00,N,5,-1380, 20241126,18400,18400,18800,18000,2216158,40587083940,00,0.00,N,5,-90, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 5ae8d57e66f8..8bc1c545d558 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 +20241129,1059,1054,1087,1010,84906,88495461,00,0.00,N,5,-11, 20241128,1070,1071,1139,1000,247737,258286720,00,0.00,N,2,7, 20241127,1063,996,1095,996,152252,158404247,00,0.00,N,2,59, 20241126,1004,1000,1008,965,105078,103923543,00,0.00,N,2,35, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 92b04db899c7..9b3b2d28a3c8 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 +20241129,2435,2350,2490,2295,152511,363322395,00,0.00,N,2,75, 20241128,2360,2465,2490,2360,124505,297986770,00,0.00,N,5,-105, 20241127,2465,2550,2550,2440,107291,265307030,00,0.00,N,5,-65, 20241126,2530,2590,2600,2505,78387,199151770,00,0.00,N,5,-50, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 9140fa448a3d..1566c96b02b8 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 +20241129,13010,13460,13520,12980,49046,644642880,00,0.00,N,5,-500, 20241128,13510,13700,13700,13410,30604,413644120,00,0.00,N,5,-50, 20241127,13560,13790,13810,13500,46984,639190550,00,0.00,N,5,-230, 20241126,13790,13810,14250,13520,62032,854632150,00,0.00,N,2,290, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index d398378d7d42..80ae391a1cd1 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 +20241129,15510,15540,15570,15420,39041,604921530,00,0.00,N,5,-50, 20241128,15560,15550,15590,15400,62738,971190080,00,0.00,N,2,160, 20241127,15400,15320,15510,15290,61422,943774350,00,0.00,N,2,130, 20241126,15270,15290,15290,15120,34843,529269000,00,0.00,N,2,70, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 8d934e4f4e9e..04472a229dbf 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 +20241129,30050,30750,30850,29750,42324,1279761250,00,0.00,N,5,-300, 20241128,30350,29650,30900,29500,51211,1556924000,00,0.00,N,2,800, 20241127,29550,30500,30700,29500,44266,1319861650,00,0.00,N,5,-1200, 20241126,30750,30050,31500,29600,70732,2136538950,00,0.00,N,2,550, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index f9f7c75f71f7..ff93bd86d919 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 +20241129,508,510,520,497,401451,204057257,00,0.00,N,5,-5, 20241128,513,509,520,507,257158,131983091,00,0.00,N,5,-1, 20241127,514,531,531,508,304515,156126173,00,0.00,N,5,-6, 20241126,520,520,524,508,217889,112179088,00,0.00,N,5,-4, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 05917177759e..bbb57dc13364 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 +20241129,33400,33800,33850,32650,120301,4009125500,00,0.00,N,5,-700, 20241128,34100,35450,35750,33350,154586,5272232350,00,0.00,N,5,-1100, 20241127,35200,36850,36850,35000,112499,4001962200,00,0.00,N,5,-1200, 20241126,36400,35700,37200,35450,156747,5720653000,00,0.00,N,2,550, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 9f1e732cb5ef..f70a7a9ab1a6 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 +20241129,903,869,968,868,804780,737105398,00,0.00,N,2,36, 20241128,867,900,902,862,227367,199028901,00,0.00,N,5,-33, 20241127,900,939,954,890,496738,456816744,00,0.00,N,5,-27, 20241126,927,919,950,896,640955,586323279,00,0.00,N,2,6, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 2eb562fc797f..1690a5c8e586 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 +20241129,2690,2745,2805,2670,1369344,3725271455,00,0.00,N,5,-75, 20241128,2765,2635,2835,2635,3509998,9751180865,00,0.00,N,2,130, 20241127,2635,2710,2755,2625,1218729,3264061350,00,0.00,N,5,-75, 20241126,2710,2700,2740,2665,1022905,2749739890,00,0.00,N,2,30, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 99ce1d87ddf7..d9a6219cf1c3 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 +20241129,7870,7970,7970,7860,899,7101150,00,0.00,N,5,-20, 20241128,7890,8120,8120,7880,1298,10262710,00,0.00,N,5,-70, 20241127,7960,7980,8050,7910,1212,9666130,00,0.00,N,3,0, 20241126,7960,7960,8000,7930,943,7497440,00,0.00,N,3,0, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index f41b433d6c3d..e666a25f4cfa 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 +20241129,1627,1620,1633,1601,335531,543398214,00,0.00,N,5,-10, 20241128,1637,1580,1639,1580,281891,453911602,00,0.00,N,2,48, 20241127,1589,1613,1617,1588,245288,392980487,00,0.00,N,5,-23, 20241126,1612,1606,1620,1590,285944,460160166,00,0.00,N,5,-3, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index b20848de1e42..cebcc8c0ee29 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 +20241129,8350,8500,8550,8230,144858,1206062550,00,0.00,N,5,-150, 20241128,8500,8500,8680,8450,153274,1315211730,00,0.00,N,2,70, 20241127,8430,8530,8630,8410,183523,1562179400,00,0.00,N,5,-80, 20241126,8510,8410,8570,8340,217921,1846419030,00,0.00,N,2,120, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 9cdbc7d68554..f6fa9a573458 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 +20241129,9340,9840,9840,9310,52442,493261450,00,0.00,N,5,-380, 20241128,9720,9840,9920,9680,35076,341586960,00,0.00,N,5,-170, 20241127,9890,10100,10100,9760,27498,270094900,00,0.00,N,5,-110, 20241126,10000,10130,10130,9600,35100,347690430,00,0.00,N,2,40, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 623b1bb7665a..c5d6718d3619 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 +20241129,15010,15370,15470,14850,10465,156806150,00,0.00,N,5,-350, 20241128,15360,15350,15520,15080,5026,76865700,00,0.00,N,2,160, 20241127,15200,15350,15350,14910,10396,156565060,00,0.00,N,5,-150, 20241126,15350,15300,15450,15150,7547,115491680,00,0.00,N,2,10, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 84e88c2d9af6..3603a852846f 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 +20241129,1218,1212,1230,1198,7601,9183496,00,0.00,N,5,-25, 20241128,1243,1238,1245,1206,6472,7985119,00,0.00,N,2,1, 20241127,1242,1220,1252,1220,5083,6271829,00,0.00,N,2,16, 20241126,1226,1205,1230,1195,17905,21594707,00,0.00,N,2,28, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 6e72b379be60..7b06bc145ac3 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 +20241129,3030,3045,3065,3005,67734,204839790,00,0.00,N,5,-15, 20241128,3045,3015,3080,3015,24574,74839835,00,0.00,N,2,30, 20241127,3015,3050,3055,3015,53241,161463400,00,0.00,N,5,-15, 20241126,3030,3040,3070,3015,54851,166177625,00,0.00,N,5,-5, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index a5006d4bc97e..0d9e2c54e268 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 +20241129,740,745,747,735,236081,174653540,00,0.00,N,5,-5, 20241128,745,748,749,740,61932,46001931,00,0.00,N,5,-4, 20241127,749,752,754,744,40790,30539182,00,0.00,N,5,-1, 20241126,750,752,754,745,73528,54995430,00,0.00,N,3,0, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index bd4406fc97c9..ad9ea78c7991 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 +20241129,5300,5200,5300,5200,69681,366392260,00,0.00,N,2,50, 20241128,5250,5250,5300,5230,9374,49356170,00,0.00,N,5,-40, 20241127,5290,5220,5300,5220,16516,87234920,00,0.00,N,2,40, 20241126,5250,5410,5410,5240,16659,87642520,00,0.00,N,3,0, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index b758dc362021..3e30802eb9ab 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 +20241129,15000,15350,15390,14900,170406,2558988080,00,0.00,N,5,-350, 20241128,15350,15100,15540,14960,169708,2600517980,00,0.00,N,2,350, 20241127,15000,15070,15120,14890,126732,1903734850,00,0.00,N,5,-50, 20241126,15050,15200,15250,14960,123820,1862195430,00,0.00,N,5,-120, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index ba377ff58159..486a0fcc3faa 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 +20241129,4670,4815,4835,4610,264101,1234581640,00,0.00,N,5,-170, 20241128,4840,4790,4845,4740,156358,748861600,00,0.00,N,2,55, 20241127,4785,4825,4840,4740,212185,1015585180,00,0.00,N,5,-20, 20241126,4805,4785,4805,4730,120281,573024415,00,0.00,N,2,15, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 17c48f35c839..589c940445db 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 +20241129,643,715,772,640,1193770,835233745,00,0.00,N,5,-58, 20241128,701,728,745,694,215605,153278960,00,0.00,N,5,-27, 20241127,728,742,773,702,342606,249422198,00,0.00,N,5,-9, 20241126,737,758,765,715,397752,292966951,00,0.00,N,5,-19, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 8ad57411bc24..ab93e46164db 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 +20241129,3280,3300,3305,3280,12572,41334865,00,0.00,N,5,-25, 20241128,3305,3280,3310,3270,14810,48671595,00,0.00,N,2,5, 20241127,3300,3300,3310,3280,13956,45960920,00,0.00,N,5,-5, 20241126,3305,3290,3325,3280,9316,30695795,00,0.00,N,2,10, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 8f34b6eb8535..fde6fc5c905f 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 +20241129,3165,3300,3335,3155,26041,84247570,00,0.00,N,5,-105, 20241128,3270,3150,3300,3140,37683,122059870,00,0.00,N,2,90, 20241127,3180,3130,3250,3130,33081,105635915,00,0.00,N,2,50, 20241126,3130,3175,3205,3110,15166,47692930,00,0.00,N,5,-45, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index b7423d4ea9cd..1b157e048029 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 +20241129,3340,3415,3425,3330,48128,161837475,00,0.00,N,5,-75, 20241128,3415,3415,3435,3405,26519,90694250,00,0.00,N,5,-15, 20241127,3430,3460,3460,3410,41500,142450805,00,0.00,N,5,-30, 20241126,3460,3435,3465,3410,77756,266605830,00,0.00,N,2,20, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index c171eafac6f6..8995c7a6c121 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 +20241129,1696,1501,1699,1501,23,38669,00,0.00,N,2,17, 20241128,1679,1697,1697,1600,202,323376,00,0.00,N,2,20, 20241127,1659,1698,1698,1620,254,417796,00,0.00,N,5,-23, 20241126,1682,1700,1700,1600,456,731722,00,0.00,N,2,43, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 47df7acbbe9f..0e08be1d002f 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 +20241129,123000,125600,125600,122400,146106,18031367400,00,0.00,N,5,-2000, 20241128,125000,126800,126800,123600,81977,10256247500,00,0.00,N,5,-1300, 20241127,126300,123400,127000,122700,206711,26004346400,00,0.00,N,2,3300, 20241126,123000,122000,123600,121500,66163,8108578200,00,0.00,N,3,0, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index e0ea6c0e8f25..a5696c8da9b5 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 +20241129,8830,9160,9160,8780,114525,1014858120,00,0.00,N,5,-240, 20241128,9070,8900,9110,8900,71044,642213480,00,0.00,N,2,100, 20241127,8970,9390,9390,8950,136197,1230865710,00,0.00,N,5,-360, 20241126,9330,9360,9530,9020,104843,964620820,00,0.00,N,5,-70, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index f3a9689c1a5a..a9a97d8fad98 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 +20241129,16550,16750,16810,16510,103354,1715077560,00,0.00,N,5,-200, 20241128,16750,16940,16960,16730,78144,1313781920,00,0.00,N,5,-30, 20241127,16780,17140,17260,16750,125202,2118729840,00,0.00,N,5,-310, 20241126,17090,17440,17540,17030,99256,1705279510,00,0.00,N,5,-350, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 210759da8885..305554b76273 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 +20241129,2995,3045,3045,2535,12,31390,00,0.00,N,2,15, 20241128,2980,2980,2980,2980,2,5960,00,0.00,N,2,85, 20241127,2895,3090,3090,2485,16,40780,00,0.00,N,5,-25, 20241126,2920,2920,2920,2920,0,0,00,0.00,N,3,-515, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index f817ec30ff15..e7c844c28819 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 +20241129,76100,80100,80200,76100,799794,62027259400,00,0.00,N,5,-4300, 20241128,80400,80300,81500,79000,781363,62728155100,00,0.00,N,2,2000, 20241127,78400,80100,82700,78200,1105352,89016819500,00,0.00,N,5,-1000, 20241126,79400,79300,86700,78700,2526185,208387136700,00,0.00,N,2,500, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index f2bef2b789c3..27a09c13f053 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 +20241129,8400,8510,8510,8310,3137,26339540,00,0.00,N,5,-100, 20241128,8500,8600,8640,8500,4332,37005300,00,0.00,N,5,-110, 20241127,8610,8620,8820,8540,13856,119634500,00,0.00,N,2,40, 20241126,8570,8500,8620,8410,6614,56263560,00,0.00,N,2,80, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index f78491dc30c5..ec63ca819800 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 +20241129,9120,9470,9470,9110,70710,651756830,00,0.00,N,5,-400, 20241128,9520,9330,9550,9290,21402,200921190,00,0.00,N,2,190, 20241127,9330,9460,9530,9220,36991,345888010,00,0.00,N,5,-130, 20241126,9460,9600,9670,9310,51958,492793290,00,0.00,N,5,-120, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 6d05667a3014..b38bbce6fc84 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 +20241129,62400,63600,63600,62300,1214301,76189294700,00,0.00,N,5,-1500, 20241128,63900,64100,64200,62800,698411,44507728600,00,0.00,N,3,0, 20241127,63900,62300,64100,62200,893535,56827919300,00,0.00,N,2,1800, 20241126,62100,62300,62700,61500,782380,48525568000,00,0.00,N,5,-800, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 2548a558d63d..39cbfa7fdc09 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 +20241129,16970,17500,17640,16960,7778,133179150,00,0.00,N,5,-530, 20241128,17500,17500,17590,17120,6508,113112500,00,0.00,N,2,160, 20241127,17340,17940,18300,17200,24639,438399820,00,0.00,N,5,-650, 20241126,17990,16950,18190,16860,32844,575661090,00,0.00,N,2,1120, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 63d5423d4ac4..c74786d8e4d6 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 +20241129,4790,5010,5010,4700,179370,863864970,00,0.00,N,5,-220, 20241128,5010,4965,5070,4945,54416,272075650,00,0.00,N,2,45, 20241127,4965,4945,5000,4930,34907,173306140,00,0.00,N,5,-5, 20241126,4970,4975,4990,4900,47911,236378195,00,0.00,N,2,40, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 2a5e8d565107..8827dc053934 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 +20241129,131400,133500,134300,130100,27787,3647008500,00,0.00,N,5,-1800, 20241128,133200,132800,136300,132800,24005,3216311000,00,0.00,N,2,400, 20241127,132800,132000,133500,130900,30575,4040696700,00,0.00,N,2,900, 20241126,131900,129200,132800,128600,32932,4323192500,00,0.00,N,2,2800, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 3d4d2cbb9d52..4eeab8a4dac5 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 +20241129,978,1000,1000,970,374536,368207420,00,0.00,N,5,-17, 20241128,995,998,1015,984,390557,390942293,00,0.00,N,2,1, 20241127,994,980,1011,977,609530,606984870,00,0.00,N,2,6, 20241126,988,979,1013,967,574397,566321912,00,0.00,N,2,8, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index dbc62e0736bf..b5ca9b0cbd20 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 +20241129,4475,4350,4475,4255,592281,2587130030,00,0.00,N,2,95, 20241128,4380,4430,4515,4360,464891,2064715760,00,0.00,N,5,-50, 20241127,4430,4530,4530,4375,646480,2874831940,00,0.00,N,5,-30, 20241126,4460,4350,4500,4320,610287,2708628140,00,0.00,N,2,90, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 13805bb60dff..762f639b7af5 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 +20241129,81100,84500,84500,79700,490826,39865858900,00,0.00,N,5,-3800, 20241128,84900,81100,86300,80200,1374220,115356046300,00,0.00,N,2,5200, 20241127,79700,81500,82600,78000,689968,55478068400,00,0.00,N,2,100, 20241126,79600,85000,87500,76100,1601074,130845351900,00,0.00,N,5,-900, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 1d1beb1fe844..d49c9993dad1 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 +20241129,2125,2230,2270,2110,301699,651381435,00,0.00,N,5,-85, 20241128,2210,2255,2260,2200,243651,542218630,00,0.00,N,5,-45, 20241127,2255,2285,2285,2225,250376,563432165,00,0.00,N,5,-10, 20241126,2265,2225,2265,2215,163711,366297090,00,0.00,N,2,25, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index ca6d75cf564c..4335cc197f5d 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 +20241129,6490,6490,6750,6260,6790,42908010,00,0.00,N,5,-10, 20241128,6500,6480,6570,6400,2080,13369960,00,0.00,N,2,20, 20241127,6480,6600,6650,6440,5006,32399920,00,0.00,N,5,-120, 20241126,6600,6550,6600,6420,8913,57718190,00,0.00,N,2,40, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index e00e2feeb939..42f815d67faf 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 +20241129,3975,4300,4300,3975,196785,798420520,00,0.00,N,5,-405, 20241128,4380,4350,4450,4270,43672,188986755,00,0.00,N,2,30, 20241127,4350,4335,4445,4305,118062,512419645,00,0.00,N,5,-235, 20241126,4585,4585,4645,4520,36637,167358500,00,0.00,N,3,0, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 9cc7a0477b8a..c66f3c39d4f2 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 +20241129,4405,4635,4635,4395,61852,277959885,00,0.00,N,5,-200, 20241128,4605,4610,4625,4535,44973,206532540,00,0.00,N,2,45, 20241127,4560,4615,4615,4520,36160,164247635,00,0.00,N,5,-5, 20241126,4565,4590,4605,4550,50998,232422335,00,0.00,N,5,-30, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index d3ea0c480fd1..93908f98f005 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 +20241129,2155,2215,2250,2115,70044,151308625,00,0.00,N,5,-80, 20241128,2235,2215,2295,2190,14148,31386270,00,0.00,N,2,20, 20241127,2215,2225,2255,2160,20986,46405965,00,0.00,N,5,-15, 20241126,2230,2220,2230,2180,5986,13194160,00,0.00,N,2,10, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 9d1cc140126e..5aa8435ad725 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 +20241129,1000,1000,1004,987,46250,46016244,00,0.00,N,3,0, 20241128,1000,1004,1010,989,32670,32575554,00,0.00,N,5,-3, 20241127,1003,1015,1022,996,38119,38244115,00,0.00,N,2,4, 20241126,999,1037,1037,992,42691,42807436,00,0.00,N,5,-2, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 733135158693..5ad8201add8a 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 +20241129,10360,10500,10730,10130,96637,1000860500,00,0.00,N,5,-110, 20241128,10470,10230,10920,10130,149641,1561490670,00,0.00,N,2,340, 20241127,10130,9710,10680,9660,100173,1009005410,00,0.00,N,2,430, 20241126,9700,9730,9900,9600,25371,246097400,00,0.00,N,5,-30, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index e8ff5f379a1b..822f061c617f 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 +20241129,2695,2730,2730,2665,939671,2521668475,00,0.00,N,5,-30, 20241128,2725,2740,2745,2695,753443,2053315645,00,0.00,N,2,5, 20241127,2720,2675,2750,2675,971268,2641133405,00,0.00,N,2,45, 20241126,2675,2735,2740,2655,1715245,4606290825,00,0.00,N,5,-75, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 7f1b1651ffed..a190c80c8b4c 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 +20241129,8250,8610,8660,8250,14217,118886880,00,0.00,N,5,-360, 20241128,8610,8720,8810,8530,6302,54074080,00,0.00,N,5,-110, 20241127,8720,8920,8920,8710,5648,49640850,00,0.00,N,5,-200, 20241126,8920,8750,9080,8750,11240,100155790,00,0.00,N,2,50, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 9b1c25a732c5..d59824b2e7d1 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 +20241129,1829,1839,1841,1822,18295,33527602,00,0.00,N,5,-11, 20241128,1840,1855,1870,1825,53737,99159321,00,0.00,N,5,-30, 20241127,1870,1860,1878,1842,23723,44170036,00,0.00,N,2,10, 20241126,1860,1857,1879,1839,48333,89972000,00,0.00,N,2,3, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 642608c796f6..f0073833e9fe 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 +20241129,804,824,836,800,103631,83673586,00,0.00,N,5,-20, 20241128,824,844,844,802,70200,58289827,00,0.00,N,5,-16, 20241127,840,840,848,821,104901,87523114,00,0.00,N,3,0, 20241126,840,834,853,802,152317,126851853,00,0.00,N,2,6, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index bb5f12cbbd76..d3b9da96e06b 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 +20241129,1910,1922,1931,1898,49155,93738598,00,0.00,N,5,-10, 20241128,1920,1895,1920,1890,46287,88335314,00,0.00,N,2,25, 20241127,1895,1897,1900,1883,34702,65669062,00,0.00,N,5,-2, 20241126,1897,1897,1909,1889,28822,54587569,00,0.00,N,5,-11, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 2b9c939fd258..7083fddaa932 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 +20241129,11240,11320,11320,11200,664864,7469176280,00,0.00,N,5,-50, 20241128,11290,11200,11330,11170,750610,8465171020,00,0.00,N,2,90, 20241127,11200,11290,11300,11160,1520983,17028865200,00,0.00,N,5,-80, 20241126,11280,11300,11340,11250,672140,7588188020,00,0.00,N,3,0, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index dc7c26c4cca4..72ebc7a41394 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 +20241129,15460,16290,16290,15460,155813,2448644750,00,0.00,N,5,-780, 20241128,16240,16650,16650,16190,118018,1925892090,00,0.00,N,5,-400, 20241127,16640,16900,17020,16280,163014,2704701280,00,0.00,N,5,-160, 20241126,16800,16660,16850,16650,69971,1171198820,00,0.00,N,2,150, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index a367e7c7f2bd..40633f807263 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 +20241129,35100,36100,36350,34300,514207,18031274800,00,0.00,N,5,-1000, 20241128,36100,35500,37000,35300,402278,14537563950,00,0.00,N,2,50, 20241127,36050,38100,38300,35750,946180,34572181350,00,0.00,N,5,-2650, 20241126,38700,39800,39800,38350,416253,16164746550,00,0.00,N,5,-1000, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index e2c99bfb5900..2a38b2fc24d7 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 +20241129,3135,3445,3450,3110,247305,803770225,00,0.00,N,5,-235, 20241128,3370,3370,3475,3340,198462,673379005,00,0.00,N,5,-25, 20241127,3395,3310,3740,3285,1551247,5507787105,00,0.00,N,2,100, 20241126,3295,3350,3350,3205,193050,631388100,00,0.00,N,5,-10, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index edbff6f78f38..78226d1288df 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 +20241129,2430,2380,2475,2340,189196,455183425,00,0.00,N,2,5, 20241128,2425,2715,3095,2420,4159539,11446541390,00,0.00,N,5,-40, 20241127,2465,2260,2465,2250,338686,856363475,00,0.00,N,2,180, 20241126,2285,2280,2345,2260,30355,69490605,00,0.00,N,2,20, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 54073e4862bd..9d52e60c3745 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 +20241129,1036,1049,1049,1015,19516,20306299,00,0.00,N,5,-13, 20241128,1049,1063,1124,1032,130881,138307140,00,0.00,N,5,-23, 20241127,1072,1073,1140,1072,99624,110190345,00,0.00,N,5,-15, 20241126,1087,1113,1131,1051,56429,62272665,00,0.00,N,5,-26, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 58979209ea67..b4a7931082ff 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 +20241129,3640,3680,3750,3630,33521,122539280,00,0.00,N,5,-100, 20241128,3740,3710,3740,3675,24182,89730005,00,0.00,N,2,30, 20241127,3710,3720,3720,3680,15069,55647810,00,0.00,N,5,-10, 20241126,3720,3705,3720,3670,20809,76934245,00,0.00,N,3,0, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 6e606f328f9f..1b06109b49da 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 +20241129,9780,9500,9850,9120,422547,4087192350,00,0.00,N,2,330, 20241128,9450,9560,9560,9390,79052,748756000,00,0.00,N,5,-110, 20241127,9560,9680,9720,9450,161344,1540520530,00,0.00,N,5,-50, 20241126,9610,9350,9670,9210,276334,2643686850,00,0.00,N,2,310, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 75566338546c..b019b4e4db35 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 +20241129,14470,14550,14590,14200,15981,229208760,00,0.00,N,5,-50, 20241128,14520,14390,14600,14360,18690,271188930,00,0.00,N,2,120, 20241127,14400,14580,14600,14400,31871,461041550,00,0.00,N,5,-160, 20241126,14560,14390,14620,14230,22158,321265330,00,0.00,N,2,180, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 999ca8f67837..58bcad7f743e 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 +20241129,3460,3610,3610,3450,25763,89905080,00,0.00,N,5,-150, 20241128,3610,3605,3645,3565,14569,52302605,00,0.00,N,2,5, 20241127,3605,3715,3720,3575,49922,181067170,00,0.00,N,5,-135, 20241126,3740,3700,3840,3700,17265,64277995,00,0.00,N,2,40, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 419002ab1b70..3ca9e87e583d 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 +20241129,6500,6620,6620,6370,13949,89710250,00,0.00,N,5,-100, 20241128,6600,6540,6620,6470,13349,86973060,00,0.00,N,2,60, 20241127,6540,6650,6660,6540,10209,67194070,00,0.00,N,5,-130, 20241126,6670,6520,6760,6520,41639,277763940,00,0.00,N,2,100, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index ea76db062ab8..a24492d959d5 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 +20241129,30900,30250,31250,29800,150529,4598198500,00,0.00,N,2,900, 20241128,30000,29500,30250,29450,70707,2120734200,00,0.00,N,2,500, 20241127,29500,29200,30250,29100,90688,2704354900,00,0.00,N,2,400, 20241126,29100,28900,29200,28550,46201,1341588600,00,0.00,N,2,200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index b46044b5d20f..b156079ca309 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 +20241129,7000,7150,7240,6930,42798,299694240,00,0.00,N,5,-170, 20241128,7170,7040,7250,7040,30186,215190860,00,0.00,N,2,50, 20241127,7120,7350,7390,7050,86853,621581510,00,0.00,N,5,-300, 20241126,7420,7400,7480,7300,30918,228120510,00,0.00,N,5,-10, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 5a11f62a9b23..5787accd654a 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 +20241129,6380,6580,6770,6280,87629,562612570,00,0.00,N,5,-210, 20241128,6590,6540,6690,6480,46581,306825620,00,0.00,N,2,50, 20241127,6540,6700,6770,6480,66785,439179540,00,0.00,N,5,-230, 20241126,6770,7150,7150,6660,49339,333406140,00,0.00,N,5,-170, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 2e274e36f98b..267be842db9f 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 +20241129,19940,20400,20400,19440,43267,855131090,00,0.00,N,5,-460, 20241128,20400,19950,20600,19790,25655,521690020,00,0.00,N,2,610, 20241127,19790,20200,20200,19710,22671,449598980,00,0.00,N,5,-410, 20241126,20200,19620,20200,19520,44712,883583160,00,0.00,N,2,450, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index c00d9874c66c..60a3c6a92b02 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 +20241129,903,912,923,901,57678,52428439,00,0.00,N,5,-9, 20241128,912,905,918,904,93004,84342331,00,0.00,N,2,7, 20241127,905,901,913,901,48745,44146258,00,0.00,N,5,-5, 20241126,910,915,915,905,29614,26883935,00,0.00,N,5,-4, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index b9d10d333e4d..4764658f896b 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 +20241129,777,790,799,745,80108,60976499,00,0.00,N,5,-23, 20241128,800,772,827,740,168616,133504898,00,0.00,N,2,40, 20241127,760,771,775,740,88131,66688094,00,0.00,N,5,-11, 20241126,771,778,788,750,68521,52730645,00,0.00,N,2,1, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 7a2ce2d5f4ed..28cd51b6cede 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 +20241129,8080,8250,8250,8000,66769,539179510,00,0.00,N,5,-100, 20241128,8180,8150,8230,8140,32710,267457580,00,0.00,N,5,-20, 20241127,8200,8220,8250,8140,37656,307768050,00,0.00,N,5,-20, 20241126,8220,8190,8260,8140,39294,322271920,00,0.00,N,2,50, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index ae4cc717e5c7..61889a71a1c8 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 +20241129,22550,23000,23450,22400,73060,1654776400,00,0.00,N,5,-650, 20241128,23200,23800,23800,22950,71217,1655416050,00,0.00,N,5,-350, 20241127,23550,23050,23700,22650,143842,3347115300,00,0.00,N,2,500, 20241126,23050,22600,23300,22150,101534,2330802900,00,0.00,N,2,400, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index d248f1fc39a5..77e7b4b27bf6 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 +20241129,1325,1367,1367,1224,88567,112433555,00,0.00,N,5,-18, 20241128,1343,1352,1380,1340,20277,27488503,00,0.00,N,5,-9, 20241127,1352,1399,1399,1338,11597,15721679,00,0.00,N,2,5, 20241126,1347,1354,1363,1340,12040,16278374,00,0.00,N,2,1, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 1173bbd28cac..4223a4fc5415 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 +20241129,1548,1568,1568,1529,211570,325660133,00,0.00,N,5,-20, 20241128,1568,1600,1607,1568,281039,444858080,00,0.00,N,5,-38, 20241127,1606,1619,1634,1584,241850,390268797,00,0.00,N,5,-7, 20241126,1613,1629,1640,1600,158002,254414935,00,0.00,N,5,-7, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 62f59624ed0f..51eb1f015e09 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 +20241129,104200,109200,109500,104200,368136,38781818900,00,0.00,N,5,-5000, 20241128,109200,108700,109300,107100,158978,17236143400,00,0.00,N,2,400, 20241127,108800,109700,109700,107800,152353,16602342700,00,0.00,N,5,-600, 20241126,109400,109300,111000,107000,236832,25765345200,00,0.00,N,2,1000, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 78ec2ac2c1ab..2ca31d7991c5 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 +20241129,16270,17010,17010,16000,363844,5929983360,00,0.00,N,5,-790, 20241128,17060,17200,17500,17030,180272,3101030340,00,0.00,N,5,-160, 20241127,17220,17300,17560,17090,293020,5069057810,00,0.00,N,5,-160, 20241126,17380,16420,17520,16320,1158330,19861146100,00,0.00,N,2,1000, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 9876a63b4bf5..22c38f63d283 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 +20241129,4870,4825,4905,4795,25166,121871795,00,0.00,N,3,0, 20241128,4870,4900,4965,4720,108756,523786880,00,0.00,N,5,-30, 20241127,4900,5150,5180,4850,101821,501383865,00,0.00,N,5,-200, 20241126,5100,5100,5470,5030,62696,322589310,00,0.00,N,3,0, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 10031d195113..d722b1ad77e0 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 +20241129,1597,1619,1634,1548,3954996,6264997367,00,0.00,N,5,-33, 20241128,1630,1722,1728,1630,6817394,11358630768,00,0.00,N,5,-69, 20241127,1699,1637,1704,1602,9038207,15043011986,00,0.00,N,2,61, 20241126,1638,1628,1666,1590,6311443,10278434171,00,0.00,N,2,16, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index f8ca6832a123..098688ce178f 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 +20241129,6070,6140,6160,5910,46430,279532070,00,0.00,N,5,-70, 20241128,6140,6200,6200,5810,69231,415139820,00,0.00,N,5,-70, 20241127,6210,6210,6360,6210,532677,3341746430,00,0.00,N,2,10, 20241126,6200,6270,6280,6200,173128,1080582310,00,0.00,N,5,-60, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 9a9fa95dd56f..2897607a0d5c 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 -20241128,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241129,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241128,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241127,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241126,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241125,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 340e844f1a56..760ef83b589f 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 +20241129,24800,25800,26200,24400,198328,4963624250,00,0.00,N,5,-1450, 20241128,26250,25900,27150,25900,138848,3674128750,00,0.00,N,2,950, 20241127,25300,24950,26100,24650,138172,3537178550,00,0.00,N,2,350, 20241126,24950,25750,25900,24700,115127,2889206950,00,0.00,N,5,-800, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index ed416d2a138b..c3b79929a352 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 +20241129,2470,2545,2615,2465,22815,57080725,00,0.00,N,5,-95, 20241128,2565,2600,2645,2565,13730,35663715,00,0.00,N,5,-35, 20241127,2600,2560,2645,2555,27586,71464520,00,0.00,N,2,40, 20241126,2560,2555,2595,2475,32569,82681030,00,0.00,N,2,5, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 3370b02be3f7..f9ffdc644604 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 +20241129,4790,4965,5000,4625,34360,163328985,00,0.00,N,5,-80, 20241128,4870,5070,5070,4870,35138,173482890,00,0.00,N,5,-110, 20241127,4980,5040,5110,4965,28833,144031900,00,0.00,N,5,-110, 20241126,5090,5190,5190,4980,18211,91603450,00,0.00,N,2,10, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 64cf01013452..d6b8bcb3bcc3 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 +20241129,7570,8030,8030,7470,79692,604269630,00,0.00,N,5,-390, 20241128,7960,7930,7980,7790,48503,382295910,00,0.00,N,2,20, 20241127,7940,8080,8220,7870,48710,387458320,00,0.00,N,5,-200, 20241126,8140,8280,8350,8050,41127,336024610,00,0.00,N,5,-80, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 2d09cf53ef6f..cf7a78bcac9c 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 +20241129,4100,4150,4150,4055,29522,120294820,00,0.00,N,5,-50, 20241128,4150,4160,4170,4040,21152,86727065,00,0.00,N,2,5, 20241127,4145,4255,4320,4105,56035,234828150,00,0.00,N,2,50, 20241126,4095,4085,4130,4045,55198,224352990,00,0.00,N,2,10, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index db1bfa4783bb..7e0ae4922489 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 +20241129,7220,7250,7250,7070,118965,852057550,00,0.00,N,5,-10, 20241128,7230,7200,7270,7180,92217,666683200,00,0.00,N,5,-30, 20241127,7260,7280,7290,7200,82787,600227060,00,0.00,N,5,-20, 20241126,7280,7200,7280,7170,162698,1179588580,00,0.00,N,2,80, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 8879284337c0..a1289aa355cc 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 +20241129,2945,3080,3130,2905,2614892,7810959215,00,0.00,N,5,-65, 20241128,3010,3000,3025,2960,1212446,3632624475,00,0.00,N,2,10, 20241127,3000,3085,3115,2980,2443720,7392846215,00,0.00,N,5,-65, 20241126,3065,2940,3095,2920,3206261,9754229210,00,0.00,N,2,120, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 85f186beb06d..2d01fb14f22c 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 +20241129,648,638,685,628,262799,170551745,00,0.00,N,2,10, 20241128,638,602,638,595,77493,47534378,00,0.00,N,2,36, 20241127,602,590,610,590,54381,32335913,00,0.00,N,2,5, 20241126,597,607,629,590,46263,27760380,00,0.00,N,5,-4, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index c13b054e20bd..20a623cdd26c 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 +20241129,3670,3820,3820,3650,228369,845414925,00,0.00,N,5,-205, 20241128,3875,3800,4010,3765,395982,1536399550,00,0.00,N,2,105, 20241127,3770,3750,3850,3625,292425,1083280405,00,0.00,N,3,0, 20241126,3770,3605,3830,3500,370552,1339957770,00,0.00,N,2,165, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 54057042ca1e..a6d2fdaf9d01 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 +20241129,8550,9010,9010,8410,43988,378303640,00,0.00,N,5,-470, 20241128,9020,9190,9270,9000,21273,192988540,00,0.00,N,5,-180, 20241127,9200,9510,9510,9170,25817,238521670,00,0.00,N,5,-390, 20241126,9590,9610,9660,9280,15286,145406450,00,0.00,N,5,-20, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 9a5424c68a1e..3a2f51292231 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 +20241129,13050,13090,13090,12900,4545,59114890,00,0.00,N,5,-30, 20241128,13080,13110,13110,13050,2796,36563420,00,0.00,N,5,-30, 20241127,13110,13050,13110,12970,9595,125310330,00,0.00,N,2,60, 20241126,13050,12980,13080,12980,8981,117002930,00,0.00,N,2,70, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index e988e6817f1e..c6cb40fa625b 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 +20241129,3180,3205,3260,3100,32751,103074495,00,0.00,N,5,-20, 20241128,3200,3225,3255,3185,28041,89826010,00,0.00,N,5,-55, 20241127,3255,3310,3310,3200,19326,62803725,00,0.00,N,5,-65, 20241126,3320,3335,3385,3300,9392,31215280,00,0.00,N,5,-15, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 511153d4193a..4a37d2d4fa7a 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 +20241129,3935,4000,4000,3875,120269,469964350,00,0.00,N,5,-65, 20241128,4000,4025,4045,3985,53179,212985825,00,0.00,N,5,-15, 20241127,4015,4030,4050,3930,137556,547992430,00,0.00,N,5,-10, 20241126,4025,4065,4135,3990,294958,1202133120,00,0.00,N,5,-10, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 077e588ca0b9..59ba09cb0a87 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 +20241129,783,808,809,775,841937,662357027,00,0.00,N,5,-24, 20241128,807,817,822,807,449066,365326952,00,0.00,N,5,-10, 20241127,817,837,838,817,675948,555706972,00,0.00,N,5,-21, 20241126,838,830,840,823,403204,334773646,00,0.00,N,2,10, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index e05ec012c14f..a126950d3ea1 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 +20241129,55600,55800,55800,54700,367,20231000,00,0.00,N,5,-200, 20241128,55800,55400,55800,54900,766,42463900,00,0.00,N,2,400, 20241127,55400,54600,55800,54600,399,22012300,00,0.00,N,2,400, 20241126,55000,54600,55600,54400,14390,791628600,00,0.00,N,2,700, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index df52dc01642b..5f33a579f005 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 +20241129,2470,2575,2575,2445,30532,75756595,00,0.00,N,5,-90, 20241128,2560,2585,2600,2555,12873,33147110,00,0.00,N,5,-25, 20241127,2585,2630,2635,2580,23926,62137345,00,0.00,N,5,-45, 20241126,2630,2600,2635,2575,23939,62493410,00,0.00,N,2,15, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 21b0fc880741..f3fa1a1292cb 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 +20241129,2475,2510,2760,2450,257269,657439520,00,0.00,N,5,-35, 20241128,2510,2485,2510,2480,5980,14865305,00,0.00,N,2,25, 20241127,2485,2520,2520,2480,12096,30107595,00,0.00,N,5,-20, 20241126,2505,2520,2530,2475,40980,102364870,00,0.00,N,2,10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 04f030975e32..fbccab26c980 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 +20241129,7590,7430,7630,7250,62049,461805460,00,0.00,N,2,160, 20241128,7430,7520,7620,7350,65816,491204600,00,0.00,N,5,-90, 20241127,7520,7780,7790,7510,92103,703019370,00,0.00,N,5,-230, 20241126,7750,7650,7750,7500,75942,579286440,00,0.00,N,2,80, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 9ceeb7b37db9..26bc4e7b467f 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 +20241129,955,989,989,739,4115,3046856,00,0.00,N,2,86, 20241128,869,869,869,869,1,869,00,0.00,N,2,36, 20241127,833,833,833,833,20,16660,00,0.00,N,4,-147, 20241126,980,980,980,980,1,980,00,0.00,N,2,82, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 82fa7942e626..0b4b3e502f0e 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 +20241129,1075,1106,1129,1070,31745,34581224,00,0.00,N,5,-41, 20241128,1116,1120,1127,1103,22647,25148145,00,0.00,N,5,-11, 20241127,1127,1128,1142,1106,39041,43828503,00,0.00,N,5,-10, 20241126,1137,1109,1145,1103,36913,41315327,00,0.00,N,2,28, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 6ca4bf565964..454f52677749 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 +20241129,12100,12280,12280,11310,53441,642685630,00,0.00,N,5,-180, 20241128,12280,12210,12460,12180,57718,709393770,00,0.00,N,5,-120, 20241127,12400,12270,12880,12100,139907,1722733720,00,0.00,N,3,0, 20241126,12400,12000,12400,11810,88518,1067369290,00,0.00,N,2,400, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 1ba970841a84..d5e618813bb2 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 +20241129,4730,4735,4750,4580,11349,52779255,00,0.00,N,5,-5, 20241128,4735,4695,4755,4625,15578,72855285,00,0.00,N,2,40, 20241127,4695,4760,4830,4680,5991,28305255,00,0.00,N,5,-80, 20241126,4775,4800,4800,4660,14332,67419065,00,0.00,N,2,30, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index d571a4c4e2e1..ccbd6f8c4002 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 +20241129,9390,9880,9910,9320,704515,6736886810,00,0.00,N,5,-280, 20241128,9670,10000,10110,9590,1301527,12754509590,00,0.00,N,5,-440, 20241127,10110,11490,11490,10110,2430112,25940637850,00,0.00,N,5,-1570, 20241126,11680,11560,11950,11400,2166512,25278792110,00,0.00,N,2,100, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index b3b9df113ec9..fa9b1cc37930 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 +20241129,9200,9650,9760,9150,141796,1317948850,00,0.00,N,5,-480, 20241128,9680,9770,9820,9660,63819,620088690,00,0.00,N,5,-100, 20241127,9780,10140,10140,9730,119107,1173582500,00,0.00,N,5,-400, 20241126,10180,10200,10350,10110,77047,785345570,00,0.00,N,5,-70, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index b0ed2a20c037..fafacd0b8e12 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 +20241129,15710,15800,15990,15500,48823,770848030,00,0.00,N,5,-90, 20241128,15800,15870,15870,15700,20638,325974080,00,0.00,N,5,-70, 20241127,15870,15430,15920,15390,52809,831189230,00,0.00,N,2,480, 20241126,15390,15200,15430,15000,29488,451541400,00,0.00,N,2,330, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 597e67595886..cf3ae0c4c39f 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 +20241129,4270,4325,4330,4270,27265,116618640,00,0.00,N,5,-55, 20241128,4325,4295,4325,4245,3548,15157890,00,0.00,N,2,80, 20241127,4245,4295,4325,4245,37219,159129905,00,0.00,N,5,-55, 20241126,4300,4235,4300,4215,6478,27673210,00,0.00,N,2,65, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index dfa03a8ce800..77b8bb5dbe07 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 -20241128,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241129,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241128,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241127,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241126,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241125,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index abd7785d1c0f..1a63950606d5 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 +20241129,1100,1099,1131,1079,619606,683587776,00,0.00,N,5,-2, 20241128,1102,1083,1114,1081,424653,464653487,00,0.00,N,2,23, 20241127,1079,1115,1131,1070,832708,912869854,00,0.00,N,5,-28, 20241126,1107,1180,1180,1099,2714074,3077286633,00,0.00,N,5,-107, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index fb22ba07f596..4a64e458215e 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 +20241129,74800,72500,76600,71800,29445,2195848800,00,0.00,N,2,2300, 20241128,72500,73000,74400,71700,15888,1163150100,00,0.00,N,5,-600, 20241127,73100,72300,75200,70500,65041,4726767100,00,0.00,N,2,2200, 20241126,70900,64300,71500,63800,43252,2952607000,00,0.00,N,2,6300, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 2396f4d3ac33..1890bc18d39e 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 +20241129,5290,5570,5580,5280,161957,865924300,00,0.00,N,5,-290, 20241128,5580,5610,5620,5520,90347,503570250,00,0.00,N,2,20, 20241127,5560,5620,5670,5530,126752,708720970,00,0.00,N,5,-110, 20241126,5670,5710,5750,5630,162451,922306780,00,0.00,N,5,-40, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index c52aa4630b8c..f09223b1dff2 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 +20241129,2550,2605,2670,2510,12470,31932005,00,0.00,N,5,-55, 20241128,2605,2640,2670,2605,8308,21754700,00,0.00,N,5,-25, 20241127,2630,2660,2670,2630,11569,30612760,00,0.00,N,5,-30, 20241126,2660,2650,2665,2630,3002,7944930,00,0.00,N,2,30, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 44584c522290..fe5fde165d9d 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 +20241129,5480,5480,5480,5480,1,5480,00,0.00,N,5,-10, 20241128,5490,5490,5490,5490,1,5490,00,0.00,N,5,-10, 20241127,5500,5500,5500,5500,1,5500,00,0.00,N,2,560, 20241126,4940,4940,4940,4940,1,4940,00,0.00,N,5,-5, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 798ff8148607..35ad91cc6f28 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 +20241129,8150,8390,8410,8130,52388,431158710,00,0.00,N,5,-280, 20241128,8430,8440,8510,8380,19995,168677240,00,0.00,N,2,30, 20241127,8400,8710,8720,8400,68991,584869620,00,0.00,N,5,-220, 20241126,8620,8710,8750,8510,71704,617164310,00,0.00,N,2,20, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 91d0e7547c4a..88cc6af94330 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 +20241129,4330,4235,4380,4220,22522,96587100,00,0.00,N,2,40, 20241128,4290,4310,4395,4255,28704,123867170,00,0.00,N,2,20, 20241127,4270,4200,4310,4185,24337,102769130,00,0.00,N,2,50, 20241126,4220,4115,4315,4115,55958,236206550,00,0.00,N,2,65, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 989941b0bf1a..d68e6c0e4b7a 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 +20241129,5670,5760,5760,5640,11362,64354090,00,0.00,N,5,-20, 20241128,5690,5760,5760,5660,14155,80480690,00,0.00,N,5,-10, 20241127,5700,5700,5740,5690,17566,100277460,00,0.00,N,5,-40, 20241126,5740,5700,5800,5700,8466,48679560,00,0.00,N,3,0, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 0c72b7b404b7..9152f9cf8a47 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 +20241129,17090,17450,17560,16840,414911,7062119160,00,0.00,N,5,-540, 20241128,17630,18410,18610,17500,526469,9379961860,00,0.00,N,5,-1010, 20241127,18640,18030,19410,17980,666893,12459353810,00,0.00,N,2,660, 20241126,17980,18290,18410,17850,186701,3385704320,00,0.00,N,5,-250, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 4e26abb6a1b0..e337cf92973d 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 +20241129,12390,12410,12450,12370,5001,61960210,00,0.00,N,5,-90, 20241128,12480,12410,12480,12390,6127,76175170,00,0.00,N,2,80, 20241127,12400,12460,12490,12370,7927,98316710,00,0.00,N,5,-70, 20241126,12470,12480,12480,12430,4568,56907170,00,0.00,N,3,0, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 75cb1d96f74c..e74ed2ffa826 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 +20241129,13570,14150,14190,13510,85248,1163718650,00,0.00,N,5,-510, 20241128,14080,13960,14210,13810,86566,1212373230,00,0.00,N,5,-90, 20241127,14170,14510,14510,14070,127624,1815252060,00,0.00,N,5,-460, 20241126,14630,14410,14630,14140,106871,1532078160,00,0.00,N,2,230, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 56f963cffbba..26d8b6d56aff 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 +20241129,8500,8250,8540,7930,1406071,11978708420,00,0.00,N,2,280, 20241128,8220,8800,8800,8190,998413,8411764810,00,0.00,N,5,-480, 20241127,8700,8600,8750,8400,969294,8354185250,00,0.00,N,2,60, 20241126,8640,8590,8750,8540,924010,7964542860,00,0.00,N,2,70, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 2952a89c49ec..21a708b1e6a2 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 +20241129,4395,4445,4505,4395,80782,358664150,00,0.00,N,5,-125, 20241128,4520,4445,4535,4435,63576,285615885,00,0.00,N,2,35, 20241127,4485,4415,4495,4415,47855,213236765,00,0.00,N,2,25, 20241126,4460,4400,4460,4400,21855,96982785,00,0.00,N,2,5, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index b31216a836be..b8eeb910e570 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 +20241129,9320,9730,9770,9180,161011,1507693340,00,0.00,N,5,-380, 20241128,9700,9790,9890,9650,105796,1028643240,00,0.00,N,5,-90, 20241127,9790,10000,10040,9730,101257,997424380,00,0.00,N,5,-190, 20241126,9980,10170,10170,9920,145445,1452526360,00,0.00,N,5,-190, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 9090e8170725..cc4c897b8be6 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 +20241129,5450,5600,5700,5410,10950,59783080,00,0.00,N,5,-120, 20241128,5570,5620,5670,5550,13239,74287120,00,0.00,N,5,-90, 20241127,5660,5700,5750,5600,7175,40588670,00,0.00,N,5,-90, 20241126,5750,5700,5810,5600,15873,90374820,00,0.00,N,2,40, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index b577f180ed0c..c0a0c946f636 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 +20241129,5610,5480,6220,5330,2058456,12157973700,00,0.00,N,2,90, 20241128,5520,5740,5740,5450,261977,1451228530,00,0.00,N,5,-170, 20241127,5690,5660,5940,5550,546319,3139732610,00,0.00,N,2,30, 20241126,5660,5210,6480,5200,7421606,44949345870,00,0.00,N,2,410, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 79ae4b34a7c9..f8872babe571 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 +20241129,1070,1167,1168,1070,184740,203613978,00,0.00,N,5,-98, 20241128,1168,1195,1195,1163,52955,62030947,00,0.00,N,5,-22, 20241127,1190,1192,1192,1169,49129,57816101,00,0.00,N,2,5, 20241126,1185,1200,1200,1171,53779,63378635,00,0.00,N,5,-3, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index bc4854b3f0ae..51e7757d6800 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 +20241129,6740,6910,6940,6730,186189,1270034220,00,0.00,N,5,-140, 20241128,6880,6930,7060,6800,388470,2683148130,00,0.00,N,5,-120, 20241127,7000,6400,7590,6250,3960206,28298413280,00,0.00,N,2,980, 20241126,6020,5990,6050,5950,24585,147278750,00,0.00,N,5,-10, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 7b5d19af755c..47419ac94073 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 +20241129,2785,2905,2905,2760,171903,482372015,00,0.00,N,5,-120, 20241128,2905,2920,2970,2900,35870,104599630,00,0.00,N,5,-20, 20241127,2925,3015,3015,2920,168377,496838160,00,0.00,N,5,-95, 20241126,3020,2950,3020,2925,70692,209423810,00,0.00,N,2,70, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index b4080ce0d986..70dbf70fe7f9 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 +20241129,1817,1883,1899,1813,198517,364987758,00,0.00,N,5,-77, 20241128,1894,1918,1956,1887,167328,319792829,00,0.00,N,5,-24, 20241127,1918,1965,1977,1912,99321,192493421,00,0.00,N,5,-47, 20241126,1965,1984,2010,1950,92556,181377392,00,0.00,N,5,-18, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 56af2e1c503e..a6f76496ec24 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 +20241129,3990,3950,4000,3845,8001,31115670,00,0.00,N,2,40, 20241128,3950,4015,4015,3900,10405,40873070,00,0.00,N,5,-50, 20241127,4000,4000,4025,3925,11767,46944790,00,0.00,N,3,0, 20241126,4000,3985,4025,3935,10121,40194330,00,0.00,N,2,15, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index bca6924ec5dd..26f95a7da8b1 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 +20241129,51200,51600,52100,50900,73468,3776628200,00,0.00,N,5,-1100, 20241128,52300,50500,52600,49950,85567,4379554350,00,0.00,N,2,1800, 20241127,50500,54500,54500,50500,165645,8529948400,00,0.00,N,5,-4500, 20241126,55000,55700,55900,54200,97033,5343268000,00,0.00,N,5,-400, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 48ec1cc512d7..9663df08097b 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 +20241129,8010,8460,8470,8010,149131,1215647030,00,0.00,N,5,-490, 20241128,8500,8440,8540,8380,120886,1021289140,00,0.00,N,2,130, 20241127,8370,8690,8690,8350,124947,1056711640,00,0.00,N,5,-220, 20241126,8590,8610,9000,8490,156178,1347515140,00,0.00,N,3,0, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index bd3bdb5bcc69..eb9f7c9bcbf2 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 +20241129,4715,4750,4760,4640,78874,370121675,00,0.00,N,5,-55, 20241128,4770,4650,4775,4635,68881,323836200,00,0.00,N,2,120, 20241127,4650,4650,4700,4630,26294,122250415,00,0.00,N,3,0, 20241126,4650,4635,4650,4595,192130,888093985,00,0.00,N,2,15, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 2c019add99a3..c3286dca8343 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 +20241129,14220,14530,14550,14100,72579,1033449030,00,0.00,N,5,-370, 20241128,14590,14740,14810,14480,42209,615726650,00,0.00,N,5,-150, 20241127,14740,15020,15110,14670,55510,819333490,00,0.00,N,5,-430, 20241126,15170,15110,15250,14930,39627,599866280,00,0.00,N,2,60, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 7cb3209b1f59..b4b11c246f19 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 +20241129,19670,19520,19800,19350,32632,636005270,00,0.00,N,2,60, 20241128,19610,20050,20050,19610,22973,453237130,00,0.00,N,5,-310, 20241127,19920,20050,20100,19770,50072,995934450,00,0.00,N,5,-330, 20241126,20250,19900,20300,19860,43312,871560760,00,0.00,N,2,310, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 2d7351faa582..3aea5d167f9b 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 +20241129,5840,6050,6170,5810,235986,1401617360,00,0.00,N,5,-210, 20241128,6050,6030,6120,5950,137855,835593600,00,0.00,N,2,20, 20241127,6030,5980,6070,5900,231218,1385494580,00,0.00,N,2,150, 20241126,5880,6000,6230,5860,439687,2630008490,00,0.00,N,3,0, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 3489856ab5fb..98168388e6ff 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 +20241129,1665,1678,1678,1635,139792,231186296,00,0.00,N,5,-14, 20241128,1679,1652,1684,1652,133240,222262969,00,0.00,N,2,3, 20241127,1676,1683,1690,1666,54608,91437300,00,0.00,N,5,-7, 20241126,1683,1667,1699,1666,70825,118977154,00,0.00,N,2,20, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index b9bc36480f62..1aaceb873db0 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 +20241129,1246,1278,1280,1246,13505,16993594,00,0.00,N,5,-32, 20241128,1278,1279,1299,1263,19498,24844195,00,0.00,N,5,-1, 20241127,1279,1423,1423,1262,95884,127675809,00,0.00,N,5,-37, 20241126,1316,1321,1321,1281,21373,27671107,00,0.00,N,2,9, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 3c114f1e0e38..10870c998a5a 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 -20241128,271,271,271,271,0,0,00,0.00,Y,3,0, +20241129,271,271,271,271,0,0,00,0.00,Y,3,0, +20241128,271,271,271,271,0,0,00,0.00,Y,0,0, 20241127,271,271,271,271,0,0,00,0.00,Y,0,0, 20241126,271,271,271,271,0,0,00,0.00,Y,0,0, 20241125,271,271,271,271,0,0,00,0.00,Y,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index f78fe5cba8d3..25c6f20aaccb 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 +20241129,15590,15660,15700,15500,18029,280324840,00,0.00,N,5,-100, 20241128,15690,15700,15720,15570,14548,227361910,00,0.00,N,2,10, 20241127,15680,15690,15740,15480,32482,508162390,00,0.00,N,2,10, 20241126,15670,15560,15680,15500,17750,277009010,00,0.00,N,2,110, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index c7ffdf7d5ecf..d6c815742bb2 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 +20241129,350,351,351,345,125485,43615064,00,0.00,N,2,1, 20241128,349,347,350,344,190812,66376064,00,0.00,N,2,2, 20241127,347,358,358,346,265923,92935105,00,0.00,N,5,-8, 20241126,355,359,359,346,302831,106651822,00,0.00,N,5,-3, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 76c5e7da52be..f2ffc729b607 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 +20241129,23750,24150,24300,23550,180891,4297929050,00,0.00,N,5,-150, 20241128,23900,23750,24400,23700,249127,5998986300,00,0.00,N,2,300, 20241127,23600,23150,23950,23150,206046,4858932250,00,0.00,N,2,450, 20241126,23150,23150,23500,23000,145714,3385579100,00,0.00,N,5,-50, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 2587ea98dc64..9e048671a607 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 -20241128,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241129,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241128,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241127,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241126,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241125,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 816563f605bd..317f2f4b6200 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 +20241129,605,632,632,604,353016,215656982,00,0.00,N,5,-27, 20241128,632,638,654,631,256363,163074464,00,0.00,N,5,-11, 20241127,643,655,660,642,251134,162123017,00,0.00,N,5,-12, 20241126,655,654,660,642,290327,188333674,00,0.00,N,2,1, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 0b7335b78133..96ca69f33bd6 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 +20241129,1143,1140,1155,1129,28779,32754067,00,0.00,N,2,10, 20241128,1133,1111,1145,1111,31822,35810288,00,0.00,N,2,22, 20241127,1111,1138,1170,1110,36551,41102020,00,0.00,N,5,-27, 20241126,1138,1186,1186,1130,39697,45084823,00,0.00,N,5,-6, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index ed7ffb126b6d..498d99bd304d 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 +20241129,2870,2895,2935,2870,54128,156721515,00,0.00,N,5,-5, 20241128,2875,2960,2975,2875,38946,114649030,00,0.00,N,5,-70, 20241127,2945,2965,2965,2930,12109,35643890,00,0.00,N,3,0, 20241126,2945,2945,2975,2935,24482,72161325,00,0.00,N,3,0, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index bc114a0d6f0b..2b5c5488d5b3 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 +20241129,114600,117800,118000,113700,229589,26525292200,00,0.00,N,5,-2900, 20241128,117500,117300,118800,115000,211312,24766596100,00,0.00,N,2,2000, 20241127,115500,117800,120000,114400,232787,27135459200,00,0.00,N,5,-3400, 20241126,118900,118000,122100,118000,234633,28230328200,00,0.00,N,5,-700, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 87b1fa50a618..fae7ef45630f 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 +20241129,2485,2500,2550,2485,20054,50410390,00,0.00,N,5,-15, 20241128,2500,2535,2535,2495,3607,9123355,00,0.00,N,5,-35, 20241127,2535,2520,2620,2480,7567,19091145,00,0.00,N,2,15, 20241126,2520,2490,2525,2475,3565,8926430,00,0.00,N,2,45, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 0497cd15ee8f..4e2138cdf8d6 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 +20241129,4555,4610,4610,4465,476499,2163887160,00,0.00,N,2,75, 20241128,4480,4525,4570,4435,785553,3548364070,00,0.00,N,5,-185, 20241127,4665,4260,4835,4130,5019264,22605435670,00,0.00,N,2,595, 20241126,4070,4340,4540,4055,1285103,5335003125,00,0.00,N,5,-275, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 5b83178b456a..126e4e1d887c 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 +20241129,20150,20450,20500,19870,69421,1394603060,00,0.00,N,5,-300, 20241128,20450,19610,20550,19580,79774,1608522430,00,0.00,N,2,860, 20241127,19590,21050,21050,19470,149319,2984130350,00,0.00,N,5,-1610, 20241126,21200,20700,21200,20500,67601,1415665850,00,0.00,N,2,450, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 6df0d5602723..4200742bf022 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 +20241129,760,799,799,756,37071,28258926,00,0.00,N,5,-15, 20241128,775,769,776,757,53760,40991029,00,0.00,N,2,6, 20241127,769,762,775,762,27406,21091310,00,0.00,N,2,1, 20241126,768,758,777,757,21451,16434014,00,0.00,N,2,10, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index b7a23477587c..f89d9fda3178 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 +20241129,700,720,728,687,1039168,724122479,00,0.00,N,5,-23, 20241128,723,758,758,709,1670439,1218209398,00,0.00,N,5,-28, 20241127,751,796,796,748,1412722,1073875985,00,0.00,N,5,-46, 20241126,797,828,830,787,1106296,886488887,00,0.00,N,5,-31, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 2df292147a38..79ee98777ca9 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 +20241129,5800,5910,5950,5800,23562,138600260,00,0.00,N,5,-160, 20241128,5960,6050,6100,5920,27652,166122570,00,0.00,N,5,-100, 20241127,6060,6270,6340,6060,94923,585733280,00,0.00,N,2,10, 20241126,6050,5950,6050,5900,32138,192107340,00,0.00,N,2,160, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index dce85de8a989..fcbb5a4cc368 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 +20241129,263500,273000,273000,263000,58684,15554528000,00,0.00,N,5,-9500, 20241128,273000,276000,276000,271000,29721,8112801000,00,0.00,N,5,-500, 20241127,273500,269500,278500,269500,33207,9099808500,00,0.00,N,5,-1500, 20241126,275000,270000,276500,269000,42105,11464376000,00,0.00,N,2,4500, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 0102bd270233..179e5046a784 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 +20241129,4815,4895,4920,4735,20061,95627360,00,0.00,N,5,-80, 20241128,4895,4890,4940,4810,8887,43252215,00,0.00,N,2,5, 20241127,4890,5060,5100,4850,18823,92364400,00,0.00,N,5,-170, 20241126,5060,4830,5120,4810,14519,70901550,00,0.00,N,2,150, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 52bdd401dc19..e7a7905e8362 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 +20241129,8220,8480,8520,8180,355851,2936413010,00,0.00,N,5,-250, 20241128,8470,8490,8520,8400,205340,1738579610,00,0.00,N,5,-30, 20241127,8500,8640,8650,8350,340896,2885873970,00,0.00,N,5,-100, 20241126,8600,8540,8610,8480,274554,2347843560,00,0.00,N,2,70, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 564bc408aff7..2678bd5e7a85 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 +20241129,2735,2755,2785,2710,22216,61005230,00,0.00,N,3,0, 20241128,2735,2750,2755,2700,19141,52068385,00,0.00,N,5,-15, 20241127,2750,2660,2770,2655,33387,90121320,00,0.00,N,2,45, 20241126,2705,2740,2770,2685,7523,20423365,00,0.00,N,5,-40, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index e4b9311881de..d48f96b86735 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 +20241129,15880,16530,16700,15700,230476,3707686860,00,0.00,N,5,-820, 20241128,16700,16950,17040,16590,130273,2182692500,00,0.00,N,5,-180, 20241127,16880,18300,18400,16860,760795,13111424560,00,0.00,N,5,-3010, 20241126,19890,19070,20250,18900,228070,4477696920,00,0.00,N,2,820, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 4ce3a6344223..87a71b0620b4 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 +20241129,1005,1039,1044,998,258247,261478941,00,0.00,N,5,-34, 20241128,1039,1026,1112,1012,1167527,1234528113,00,0.00,N,2,28, 20241127,1011,1036,1045,1001,209217,212468510,00,0.00,N,5,-25, 20241126,1036,1048,1049,1022,163347,168938797,00,0.00,N,2,4, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 5801f4140e41..be18bbda8f57 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 +20241129,43800,45000,46300,43350,109766,4883295300,00,0.00,N,5,-650, 20241128,44450,44200,44750,43850,37730,1670870900,00,0.00,N,2,250, 20241127,44200,46600,47800,44200,118410,5417392700,00,0.00,N,5,-2850, 20241126,47050,47700,48400,46450,114135,5410773050,00,0.00,N,5,-400, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 8a2a4047a51d..f82e9874e319 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 +20241129,5690,5750,5770,5470,17048,94723140,00,0.00,N,5,-80, 20241128,5770,5970,6090,5530,31679,183192230,00,0.00,N,5,-310, 20241127,6080,5900,6100,5760,19586,116378470,00,0.00,N,2,180, 20241126,5900,5780,6730,5610,122556,752436030,00,0.00,N,2,120, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index c9cfd2df8153..cfe7abf75e2e 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 +20241129,2810,2865,2865,2725,124810,348689460,00,0.00,N,5,-60, 20241128,2870,2940,2985,2850,103570,300554830,00,0.00,N,5,-70, 20241127,2940,3050,3095,2900,110846,330443495,00,0.00,N,5,-110, 20241126,3050,3160,3200,3030,84051,258721030,00,0.00,N,5,-110, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index c35f2a59a020..3836a30b89a7 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 +20241129,5640,5490,5960,5420,1576317,9097190850,00,0.00,N,2,130, 20241128,5510,5590,5630,5430,235742,1297770810,00,0.00,N,5,-80, 20241127,5590,5480,5630,5330,605755,3357905470,00,0.00,N,2,160, 20241126,5430,5260,5440,5210,443357,2381325350,00,0.00,N,2,170, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index b4d1eaa5031c..fbd68a0e0122 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 +20241129,3310,3370,3375,3280,532728,1768174880,00,0.00,N,5,-60, 20241128,3370,3395,3440,3320,382909,1288056330,00,0.00,N,5,-5, 20241127,3375,3325,3440,3325,590209,1995785845,00,0.00,N,2,5, 20241126,3370,3235,3390,3215,959627,3187052830,00,0.00,N,2,140, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 3764e8c4ef25..a189b5d83bd6 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 -20241128,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241129,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241128,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241127,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241126,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241125,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 2e3667212182..0c426b5d334a 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 +20241129,17600,17500,17800,17300,11949,209292170,00,0.00,N,5,-20, 20241128,17620,17300,18300,17120,48931,872962160,00,0.00,N,2,580, 20241127,17040,17070,17320,17000,10617,182771160,00,0.00,N,5,-170, 20241126,17210,16850,17440,16830,20932,360262340,00,0.00,N,2,360, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 00250ad8cdcf..23b9eaa4f227 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 +20241129,17060,17020,17150,16640,4158,70759230,00,0.00,N,2,10, 20241128,17050,17200,17700,16710,5868,100392600,00,0.00,N,5,-150, 20241127,17200,17290,17290,17100,6041,103907930,00,0.00,N,5,-50, 20241126,17250,17650,17650,17020,6913,118792600,00,0.00,N,3,0, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index ae36e987e74f..6d70461d70c5 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 +20241129,11570,12000,12000,11520,163233,1903894000,00,0.00,N,5,-330, 20241128,11900,12250,12250,11850,100978,1205791280,00,0.00,N,5,-80, 20241127,11980,11950,12250,11760,168310,2030942190,00,0.00,N,3,0, 20241126,11980,11640,12120,11640,366811,4397369880,00,0.00,N,2,390, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index a1203e7cc54d..99d16aa54f68 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 +20241129,20850,21100,21100,20800,5579,116640050,00,0.00,N,5,-250, 20241128,21100,21250,21300,20950,5850,123194100,00,0.00,N,2,100, 20241127,21000,21350,21350,20750,4330,90948250,00,0.00,N,5,-50, 20241126,21050,21300,21350,21000,5673,119762550,00,0.00,N,5,-100, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 3901d3d469a1..1995a06a4f2d 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 +20241129,2250,2375,2395,2180,332655,750915700,00,0.00,N,5,-150, 20241128,2400,2250,2695,2250,1380863,3395033500,00,0.00,N,2,135, 20241127,2265,2280,2280,2230,45062,101793980,00,0.00,N,5,-15, 20241126,2280,2250,2280,2235,59321,133996205,00,0.00,N,2,30, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 9ba992b930a3..8b79abb43971 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 +20241129,4695,5790,5870,4645,555340,2761200265,00,0.00,N,5,-815, 20241128,5510,5400,5550,5290,152373,821659170,00,0.00,N,2,140, 20241127,5370,6160,6190,5240,350360,1957047440,00,0.00,N,5,-890, 20241126,6260,6330,6440,6080,63139,389874850,00,0.00,N,5,-70, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index b67169bdf04f..18d1ad34c971 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 +20241129,3150,3165,3165,3110,47207,147415935,00,0.00,N,5,-10, 20241128,3160,3150,3165,3135,27387,86353570,00,0.00,N,3,0, 20241127,3160,3135,3160,3135,16162,50818360,00,0.00,N,2,5, 20241126,3155,3140,3155,3115,30531,95567345,00,0.00,N,2,5, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 147d9fda9971..cc2f51c7c055 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 +20241129,3890,4015,4065,3880,92506,364189260,00,0.00,N,5,-125, 20241128,4015,4100,4145,4005,131558,533488195,00,0.00,N,5,-70, 20241127,4085,4050,4145,3965,150024,606251055,00,0.00,N,2,35, 20241126,4050,3960,4120,3940,189204,759337575,00,0.00,N,2,55, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 7b9a9d2c608b..5701491c0de6 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 +20241129,3845,4015,4015,3810,64277,248138675,00,0.00,N,5,-95, 20241128,3940,3980,4005,3900,80078,314872300,00,0.00,N,5,-40, 20241127,3980,4120,4150,3975,311381,1265722755,00,0.00,N,5,-40, 20241126,4020,4000,4035,3960,80586,322317355,00,0.00,N,2,10, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 8b408aed37fe..b80043f95113 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 +20241129,2540,2550,2555,2500,39165,98496735,00,0.00,N,5,-15, 20241128,2555,2580,2585,2525,17354,44243235,00,0.00,N,2,5, 20241127,2550,2560,2585,2530,27238,69421745,00,0.00,N,5,-20, 20241126,2570,2570,2570,2495,47223,119745180,00,0.00,N,2,10, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 6335f89e66e7..df525f5dbd02 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 +20241129,4900,4880,5220,4785,2629563,13205988845,00,0.00,N,2,30, 20241128,4870,4950,4960,4860,398752,1949725840,00,0.00,N,5,-80, 20241127,4950,5020,5170,4885,1099756,5506364730,00,0.00,N,5,-50, 20241126,5000,4940,5030,4900,554697,2758810060,00,0.00,N,2,50, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 9ad1f0d48ef2..7f6864b5a6fb 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 +20241129,16900,17080,17100,16130,370275,6112607920,00,0.00,N,5,-140, 20241128,17040,17930,17930,16830,382438,6570797780,00,0.00,N,5,-890, 20241127,17930,18150,19100,17640,402166,7377070610,00,0.00,N,5,-220, 20241126,18150,18320,18930,17720,346208,6328463260,00,0.00,N,5,-60, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index e7bdfbb5f314..1d7e2eb3a6bc 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 +20241129,2320,2345,2390,2245,210946,483949745,00,0.00,N,5,-20, 20241128,2340,2135,2410,2135,628776,1435466995,00,0.00,N,2,200, 20241127,2140,2130,2185,2110,102025,217655425,00,0.00,N,5,-10, 20241126,2150,2080,2160,2025,191834,402484820,00,0.00,N,2,70, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index b501efae2a0c..45a5b5474746 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 -20241128,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241129,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241128,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241127,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241126,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241125,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 5cc58bfefced..db3a4b95f3fd 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 +20241129,15930,16440,16440,15840,134014,2143551370,00,0.00,N,5,-520, 20241128,16450,16700,16700,16370,96001,1582684970,00,0.00,N,5,-170, 20241127,16620,16920,16940,16420,151045,2507376270,00,0.00,N,5,-300, 20241126,16920,17090,17090,16690,141394,2378746940,00,0.00,N,5,-170, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 8927120101dd..e7b48e824716 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 +20241129,5130,5380,5430,5080,689332,3611380260,00,0.00,N,5,-570, 20241128,5700,5310,6140,5130,2721794,15631879180,00,0.00,N,2,340, 20241127,5360,5550,5560,5310,122852,660856870,00,0.00,N,5,-150, 20241126,5510,5370,5570,5370,94418,516663430,00,0.00,N,2,110, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 7f4fd33b6137..1bba9cd0ecc9 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 +20241129,3905,4025,4090,3870,67060,266747990,00,0.00,N,5,-115, 20241128,4020,4010,4045,3980,54099,216546760,00,0.00,N,2,20, 20241127,4000,4095,4095,3985,118992,477448150,00,0.00,N,5,-50, 20241126,4050,4105,4130,4045,70466,286850885,00,0.00,N,5,-55, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 3896917e82bf..91d7fbd4809f 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 +20241129,2875,2915,2930,2830,36978,106006525,00,0.00,N,5,-40, 20241128,2915,2965,2965,2895,32213,93983285,00,0.00,N,5,-35, 20241127,2950,2975,3000,2935,35735,105582340,00,0.00,N,5,-25, 20241126,2975,3000,3060,2960,36631,109519825,00,0.00,N,5,-45, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index f892adb0338f..fcd4e2492037 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 +20241129,26600,27500,27600,25950,254743,6761391950,00,0.00,N,5,-600, 20241128,27200,27100,27550,26450,189277,5125406400,00,0.00,N,2,300, 20241127,26900,27900,28400,26750,214134,5851842000,00,0.00,N,5,-800, 20241126,27700,29400,29850,27500,329311,9431399050,00,0.00,N,5,-1300, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 1e7eb31077f3..da59bd2a1d8a 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 +20241129,2645,2865,2920,2645,87181,237183800,00,0.00,N,5,-220, 20241128,2865,2880,2935,2810,29250,83801295,00,0.00,N,5,-10, 20241127,2875,3010,3010,2805,38809,110677480,00,0.00,N,5,-10, 20241126,2885,2875,3005,2860,64164,188085315,00,0.00,N,2,10, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 0c5dc7b6a0d4..df9d216cc551 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 +20241129,400,402,411,399,91168,36667121,00,0.00,N,5,-2, 20241128,402,405,406,400,56339,22667100,00,0.00,N,5,-3, 20241127,405,405,417,401,68892,27870987,00,0.00,N,3,0, 20241126,405,400,413,398,189819,77237113,00,0.00,N,2,5, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 3f34371ed973..0c3685039021 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 +20241129,22450,22900,22900,22050,73768,1650870050,00,0.00,N,5,-400, 20241128,22850,23300,23350,22600,57433,1315921850,00,0.00,N,5,-250, 20241127,23100,23350,23750,22650,115910,2669234450,00,0.00,N,5,-550, 20241126,23650,22500,23850,22350,155906,3626202500,00,0.00,N,2,1150, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 39809968605d..77951e29006f 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 +20241129,5710,5850,5890,5700,90208,519238430,00,0.00,N,5,-180, 20241128,5890,5950,6080,5880,89844,535971010,00,0.00,N,5,-30, 20241127,5920,6010,6100,5920,127100,763490790,00,0.00,N,5,-140, 20241126,6060,5990,6090,5860,242703,1453397130,00,0.00,N,5,-10, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 673d816910de..f8d75b1904c5 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 +20241129,2635,2640,2785,2585,2270173,6065843330,00,0.00,N,2,30, 20241128,2605,2525,2860,2520,4668283,12538687575,00,0.00,N,5,-110, 20241127,2715,3000,3170,2535,12349967,35275287565,00,0.00,N,5,-800, 20241126,3515,3050,3590,2985,16573885,56823657015,00,0.00,N,2,510, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index aaa05007e221..8bcc98c4880c 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 +20241129,2225,2420,2420,2185,87647,197863500,00,0.00,N,5,-210, 20241128,2435,2695,2695,2400,127645,316866760,00,0.00,N,5,-270, 20241127,2705,2605,2730,2535,145203,381642715,00,0.00,N,2,75, 20241126,2630,2555,2680,2535,171260,442492530,00,0.00,N,2,85, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 7b2675dd742a..e16555557b34 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 +20241129,9440,9500,9530,9280,77328,727772190,00,0.00,N,5,-20, 20241128,9460,9710,9760,9390,167558,1599806370,00,0.00,N,5,-100, 20241127,9560,9360,9860,9300,183210,1761602090,00,0.00,N,2,60, 20241126,9500,9200,9550,9120,124835,1172247370,00,0.00,N,2,160, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index cf516acd00eb..86f5619ec6bd 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 +20241129,27900,28000,29550,26450,80059,2213622100,00,0.00,N,2,400, 20241128,27500,32100,32200,27500,96262,2798224450,00,0.00,N,5,-4400, 20241127,31900,30000,32000,30000,67087,2097498900,00,0.00,N,2,1450, 20241126,30450,28400,30700,27600,139727,4157573200,00,0.00,N,2,3100, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index bb228fad3591..9307cc019a26 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 +20241129,7790,8090,8130,7720,99552,778617810,00,0.00,N,5,-290, 20241128,8080,8190,8200,8030,61345,496434610,00,0.00,N,5,-90, 20241127,8170,8450,8480,8140,96828,797742230,00,0.00,N,5,-300, 20241126,8470,8480,8560,8360,73229,620548580,00,0.00,N,5,-10, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 3bebe229e195..c7e9b467ba41 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 +20241129,4015,4105,4105,3985,104839,420355870,00,0.00,N,5,-65, 20241128,4080,4080,4120,4055,41755,169768855,00,0.00,N,3,0, 20241127,4080,4090,4140,4040,89664,365927405,00,0.00,N,2,5, 20241126,4075,4065,4090,4015,122838,495984725,00,0.00,N,2,45, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 1db73d7de6fd..66feb231c168 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 -20241128,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241129,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241128,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241127,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241126,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241125,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index cfa45d3e22d7..011b41371a6b 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 +20241129,3995,3960,3995,3770,505446,2045547270,00,0.00,N,2,85, 20241128,3910,4160,4160,3900,347397,1394588565,00,0.00,N,5,-290, 20241127,4200,4065,4200,4040,562691,2329243340,00,0.00,N,2,90, 20241126,4110,4105,4155,4030,579710,2369766530,00,0.00,N,2,65, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index cf1c20eb9195..ff524a28335f 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 +20241129,13750,14370,14380,13750,28443,394978060,00,0.00,N,5,-400, 20241128,14150,14060,14400,14060,25021,357150200,00,0.00,N,2,50, 20241127,14100,14510,14510,14100,37151,528797320,00,0.00,N,5,-300, 20241126,14400,14640,14650,14340,18177,263047870,00,0.00,N,5,-250, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index b5fd5a165707..d16d5ec658a8 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 +20241129,15910,16020,16060,15560,61035,961488180,00,0.00,N,5,-160, 20241128,16070,16050,16370,16000,48634,784391260,00,0.00,N,5,-120, 20241127,16190,17050,17050,16080,115836,1882438600,00,0.00,N,5,-680, 20241126,16870,16900,16900,16620,33112,555454550,00,0.00,N,5,-10, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index b375bd24827e..f12dd8ba266c 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 +20241129,18870,18300,19600,17890,89156,1671079570,00,0.00,N,2,590, 20241128,18280,18050,18440,18040,6893,125772890,00,0.00,N,2,180, 20241127,18100,17900,18220,17740,11923,214227690,00,0.00,N,2,250, 20241126,17850,18150,18150,17600,5425,96692030,00,0.00,N,5,-150, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index d00f9eee1388..414b45161535 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 +20241129,2890,2900,3075,2810,14536,41502115,00,0.00,N,5,-60, 20241128,2950,3090,3090,2910,1475,4309770,00,0.00,N,5,-15, 20241127,2965,3000,3000,2870,14624,43020730,00,0.00,N,2,75, 20241126,2890,3290,3290,2890,829,2408105,00,0.00,N,5,-10, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 20a0e949b1c7..5f017494332d 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 +20241129,51400,53400,53700,51200,131648,6835983600,00,0.00,N,5,-1400, 20241128,52800,51900,53600,51800,150298,7934756400,00,0.00,N,2,900, 20241127,51900,51300,52400,51000,165405,8589371300,00,0.00,N,5,-100, 20241126,52000,57000,57100,51200,564108,29636546100,00,0.00,N,5,-5000, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index c3bbe4a344fb..637055f9c9ec 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 +20241129,3015,3090,3105,2850,20297,60645540,00,0.00,N,5,-75, 20241128,3090,3100,3150,3030,6470,20023805,00,0.00,N,5,-45, 20241127,3135,3170,3195,3070,7707,24226060,00,0.00,N,5,-35, 20241126,3170,3130,3255,3125,10741,34190415,00,0.00,N,2,15, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 1b8ad2089bfc..c9ed9e74670f 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 +20241129,21100,21200,21450,20500,644238,13575692050,00,0.00,N,5,-200, 20241128,21300,21500,21700,20800,704662,14943745600,00,0.00,N,5,-350, 20241127,21650,21300,21800,21200,491629,10549889050,00,0.00,N,2,400, 20241126,21250,22500,22500,20700,1178499,24968768150,00,0.00,N,5,-1250, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index ebe776600f4b..80ae5e20e07d 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 +20241129,500,500,500,500,1,500,00,0.00,N,3,0, 20241128,500,575,575,500,1011,505575,00,0.00,N,3,0, 20241127,500,500,500,500,12,6000,00,0.00,N,2,1, 20241126,499,500,500,499,2,999,00,0.00,N,5,-1, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 1ce09b548130..808ddaa256f0 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 +20241129,3120,3215,3245,3100,173212,543024745,00,0.00,N,5,-100, 20241128,3220,3335,3955,3200,2243569,7917812570,00,0.00,N,2,80, 20241127,3140,3260,3260,3105,100312,316073230,00,0.00,N,5,-75, 20241126,3215,3220,3235,3130,66592,211042235,00,0.00,N,2,5, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index f1aa8eb4a80f..40420a108127 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 +20241129,890,896,902,886,47698,42499767,00,0.00,N,5,-10, 20241128,900,914,924,900,29101,26307984,00,0.00,N,5,-14, 20241127,914,906,930,897,28731,26239065,00,0.00,N,2,8, 20241126,906,898,911,892,54787,49399214,00,0.00,N,2,8, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index bd455b7080c2..96bfbb882b46 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 +20241129,3080,3125,3140,3080,26212,81380020,00,0.00,N,5,-60, 20241128,3140,3175,3185,3135,43872,138598365,00,0.00,N,5,-40, 20241127,3180,3165,3180,3115,20087,63455820,00,0.00,N,2,10, 20241126,3170,3100,3260,3100,70727,224702190,00,0.00,N,2,35, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 240bfa0fa5ea..fffe6c465d51 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 +20241129,11800,12030,12030,11430,60937,711779600,00,0.00,N,5,-150, 20241128,11950,12570,12570,11680,97119,1158821160,00,0.00,N,5,-620, 20241127,12570,12800,13500,12240,150509,1954070910,00,0.00,N,2,70, 20241126,12500,12220,12580,11750,72792,886128120,00,0.00,N,2,280, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 53d0ae3b88ab..b96114c16a29 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 +20241129,1354,1349,1380,1345,221591,300648937,00,0.00,N,5,-6, 20241128,1360,1350,1390,1340,351294,476291290,00,0.00,N,5,-10, 20241127,1370,1531,1602,1370,6002784,8987779875,00,0.00,N,2,50, 20241126,1320,1296,1330,1292,139918,194566019,00,0.00,N,2,11, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 8d4a89c62bf9..3e89b5973833 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 +20241129,5250,5240,5390,5200,6430,33637850,00,0.00,N,5,-80, 20241128,5330,5360,5400,5220,14446,76535110,00,0.00,N,5,-30, 20241127,5360,5390,5460,5360,4713,25461930,00,0.00,N,5,-80, 20241126,5440,5220,5460,5220,22267,118055820,00,0.00,N,5,-20, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 49a7b9d4344c..555b950e9d1b 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 +20241129,4905,4950,5290,4770,417179,2110822245,00,0.00,N,5,-45, 20241128,4950,5100,5150,4945,102586,512933715,00,0.00,N,5,-150, 20241127,5100,5040,5180,5040,177167,906124060,00,0.00,N,3,0, 20241126,5100,4910,5650,4905,2147154,11403464310,00,0.00,N,2,195, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index fb47031b00f0..ca4e0abaf4c9 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 +20241129,8850,9000,9000,8800,14712,130487320,00,0.00,N,5,-90, 20241128,8940,9070,9070,8940,16760,150680820,00,0.00,N,5,-130, 20241127,9070,9170,9170,9010,12049,109405730,00,0.00,N,5,-70, 20241126,9140,9100,9180,9060,14156,128941210,00,0.00,N,2,70, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 41126219ee72..078f974abcd0 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 +20241129,16880,17460,17460,16830,77576,1320089820,00,0.00,N,5,-580, 20241128,17460,17600,17600,17380,35458,618765500,00,0.00,N,5,-140, 20241127,17600,18030,18050,17500,74301,1309800170,00,0.00,N,5,-590, 20241126,18190,18140,18190,17880,38926,702009140,00,0.00,N,2,30, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index a269f2f3b717..f2f487e65a8a 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 +20241129,3585,3695,3710,3560,41019,148166315,00,0.00,N,5,-110, 20241128,3695,3630,3735,3610,26700,98040010,00,0.00,N,2,30, 20241127,3665,3670,3725,3635,38754,142508575,00,0.00,N,5,-30, 20241126,3695,3700,3730,3580,51044,186134380,00,0.00,N,2,45, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 729f401862b6..94a6775dc5d4 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 +20241129,3355,3440,3475,3225,605404,2016971670,00,0.00,N,5,-95, 20241128,3450,3450,3555,3380,413428,1427496660,00,0.00,N,2,70, 20241127,3380,3295,3490,3285,374675,1270138380,00,0.00,N,2,45, 20241126,3335,3575,3580,3040,1345402,4470938105,00,0.00,N,5,-315, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 25eaee94501e..66369e506e9c 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 +20241129,96200,96000,97200,95000,1318240,126549635400,00,0.00,N,5,-1800, 20241128,98000,98000,98600,97000,738242,72238068650,00,0.00,N,5,-700, 20241127,98700,98800,100500,96900,1155849,114566500000,00,0.00,N,2,2700, 20241126,96000,96400,97100,94700,947603,90858730500,00,0.00,N,5,-2000, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 9b4651639b65..36cdce284c40 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 +20241129,14160,14330,14330,13900,40143,565496080,00,0.00,N,5,-80, 20241128,14240,14330,14330,14070,24558,348050920,00,0.00,N,2,50, 20241127,14190,14070,14280,13930,48785,688297300,00,0.00,N,2,110, 20241126,14080,13900,14080,13820,50364,702257990,00,0.00,N,2,10, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index e04935b5efbc..cc370d0e2180 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 +20241129,7890,7940,8050,7750,77208,607879730,00,0.00,N,5,-50, 20241128,7940,8130,8130,7910,98595,787415990,00,0.00,N,5,-160, 20241127,8100,8300,8300,7880,153992,1247405950,00,0.00,N,5,-130, 20241126,8230,8180,8700,8090,554858,4620432430,00,0.00,N,2,90, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 12bb687892e7..f5a3138d3a9e 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 +20241129,6380,6640,6710,6350,75770,489783670,00,0.00,N,5,-260, 20241128,6640,6520,7080,6500,248375,1689383740,00,0.00,N,2,200, 20241127,6440,6380,6450,6270,30583,194528110,00,0.00,N,2,60, 20241126,6380,6380,6430,6190,22366,141508980,00,0.00,N,2,20, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index bcb828dc260e..3974bc10cf18 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 +20241129,7840,7890,7960,7740,100705,787614520,00,0.00,N,5,-70, 20241128,7910,7950,8030,7910,63930,507776300,00,0.00,N,5,-40, 20241127,7950,8120,8150,7940,118315,948327780,00,0.00,N,5,-180, 20241126,8130,8200,8220,8090,99988,813879410,00,0.00,N,5,-140, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index b544f99ef902..f75788001d40 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 +20241129,4130,4310,4445,4115,140295,597810680,00,0.00,N,5,-270, 20241128,4400,4380,4500,4130,328214,1435700475,00,0.00,N,5,-65, 20241127,4465,4600,4615,4105,208553,893723995,00,0.00,N,5,-105, 20241126,4570,4920,5050,4445,280567,1322741580,00,0.00,N,5,-285, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 2b679c1a6783..ce33576d712d 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 +20241129,14030,14090,14090,13780,10245,142897780,00,0.00,N,5,-60, 20241128,14090,14150,14150,13740,30061,416923430,00,0.00,N,5,-60, 20241127,14150,14300,14440,13840,30406,426230360,00,0.00,N,5,-150, 20241126,14300,14150,14360,13970,22177,314445160,00,0.00,N,2,150, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index e127a26b595f..feeb91a8ca84 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 +20241129,885,889,903,884,30873,27575076,00,0.00,N,5,-18, 20241128,903,905,905,860,57737,51520051,00,0.00,N,5,-2, 20241127,905,912,935,903,32025,29388570,00,0.00,N,5,-7, 20241126,912,914,922,907,22346,20414986,00,0.00,N,5,-2, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index a41972a1ceb0..bd2889806ad7 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 -20241128,411,411,411,411,0,0,00,0.00,Y,3,0, +20241129,411,411,411,411,0,0,00,0.00,Y,3,0, +20241128,411,411,411,411,0,0,00,0.00,Y,0,0, 20241127,411,411,411,411,0,0,00,0.00,Y,0,0, 20241126,411,411,411,411,0,0,00,0.00,Y,0,0, 20241125,411,411,411,411,0,0,00,0.00,Y,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 3b59c57ada8e..ea32b983ebd1 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 +20241129,77600,79200,79200,76600,956,73732400,00,0.00,N,5,-2400, 20241128,80000,77100,80000,77000,419,32957800,00,0.00,N,2,2300, 20241127,77700,77500,78700,76900,407,31598300,00,0.00,N,2,1400, 20241126,76300,76700,77600,76000,556,42426800,00,0.00,N,5,-300, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 55a0d5aa6b2f..f936c8a460cf 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 +20241129,17160,17960,18130,17100,16879,292434720,00,0.00,N,5,-980, 20241128,18140,18020,18290,17000,12493,225092540,00,0.00,N,5,-70, 20241127,18210,18390,18570,17890,9625,173923050,00,0.00,N,5,-180, 20241126,18390,18290,18410,18100,9092,166350890,00,0.00,N,2,100, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 325f084a37bb..5419de79b998 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 +20241129,20050,21950,22000,19930,330834,6726613630,00,0.00,N,5,-2050, 20241128,22100,22050,22150,21300,129365,2817937600,00,0.00,N,2,100, 20241127,22000,23550,23850,21600,253261,5604729650,00,0.00,N,5,-1500, 20241126,23500,24600,24950,23450,84355,2006554500,00,0.00,N,5,-1050, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 4f6c17424c57..5d32a87d4bad 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 +20241129,4365,4460,4500,4360,67613,296497545,00,0.00,N,5,-95, 20241128,4460,4470,4585,4420,27276,121345925,00,0.00,N,5,-5, 20241127,4465,4620,4620,4445,43422,194458795,00,0.00,N,5,-120, 20241126,4585,4540,4635,4500,34738,158754690,00,0.00,N,2,20, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index f09ab4ef7075..ef8591994737 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 +20241129,54000,54700,54700,53800,51990,2813910000,00,0.00,N,5,-500, 20241128,54500,55200,55200,54000,71025,3862848300,00,0.00,N,5,-500, 20241127,55000,57500,57900,54600,122363,6761176300,00,0.00,N,5,-2500, 20241126,57500,58100,58300,57500,43483,2509020300,00,0.00,N,5,-300, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 5451aa0d6f36..d26a68baf3c6 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 +20241129,12860,13150,13150,12760,46633,601407990,00,0.00,N,5,-290, 20241128,13150,13210,13360,13000,41159,542079240,00,0.00,N,3,0, 20241127,13150,13380,13510,13130,58484,778248730,00,0.00,N,5,-200, 20241126,13350,13690,13870,13120,86047,1151870670,00,0.00,N,5,-340, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index d856bc5014f8..911abc8419b2 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 +20241129,21800,22950,23050,21350,283719,6282083300,00,0.00,N,5,-1100, 20241128,22900,22750,23100,22000,498091,11273254150,00,0.00,N,2,450, 20241127,22450,20600,22600,20400,699327,15254048450,00,0.00,N,2,1500, 20241126,20950,20700,21650,20400,401063,8442881250,00,0.00,N,2,450, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 4d64afb3232a..68a1ca535916 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 +20241129,35600,36100,36550,35250,9397,334503700,00,0.00,N,5,-800, 20241128,36400,36050,36500,35600,12544,454196700,00,0.00,N,2,700, 20241127,35700,36350,36400,35450,16700,598101200,00,0.00,N,5,-750, 20241126,36450,35200,36500,35100,16285,585874950,00,0.00,N,2,1400, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 534d91115fa9..e3b255571cf7 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 +20241129,14440,14240,14450,13700,1265354,17917452730,00,0.00,N,2,240, 20241128,14200,14330,15020,14050,2687574,39015056140,00,0.00,N,5,-310, 20241127,14510,14310,15020,14250,4148584,60677522020,00,0.00,N,2,80, 20241126,14430,14100,15180,13500,11597526,166534438220,00,0.00,N,2,1140, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 48b452b943e7..126e672ec352 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 -20241128,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241129,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241128,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241127,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241126,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241125,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index e3ae7cd0328b..cb6d294533ec 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 +20241129,7550,7730,7760,7510,6497,49479020,00,0.00,N,5,-180, 20241128,7730,7450,7830,7450,24364,187103780,00,0.00,N,2,300, 20241127,7430,7200,7790,7050,20025,145787250,00,0.00,N,2,230, 20241126,7200,7200,7240,7110,3319,23820830,00,0.00,N,2,30, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 6dff2d748539..ed9d641123f6 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 +20241129,4170,4125,4215,4100,592609,2462500745,00,0.00,N,5,-15, 20241128,4185,4410,4455,4160,1108350,4733732890,00,0.00,N,5,-215, 20241127,4400,4540,4610,4380,2010484,9064535315,00,0.00,N,5,-105, 20241126,4505,4550,4620,4455,1518186,6892218490,00,0.00,N,2,60, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 681bc532f870..22bb98e6a056 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 +20241129,8540,8960,9000,8480,30793,266772450,00,0.00,N,5,-390, 20241128,8930,8880,8950,8660,23018,202905790,00,0.00,N,2,130, 20241127,8800,8920,8920,8620,21957,191389980,00,0.00,N,5,-100, 20241126,8900,8650,9090,8510,36355,318480350,00,0.00,N,2,250, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 54ff7ac56928..16d136b704ba 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 +20241129,4940,4970,5000,4915,2328,11476610,00,0.00,N,5,-30, 20241128,4970,4925,5030,4910,4454,21994175,00,0.00,N,2,10, 20241127,4960,5150,5150,4960,20918,105689365,00,0.00,N,5,-60, 20241126,5020,5080,5130,4980,15954,80056155,00,0.00,N,5,-130, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index eec233d6165d..aee75bd42f1b 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 +20241129,2695,2770,2780,2685,102799,279084855,00,0.00,N,5,-100, 20241128,2795,2715,2820,2700,78350,218405965,00,0.00,N,2,65, 20241127,2730,2820,2820,2730,100677,277834120,00,0.00,N,5,-85, 20241126,2815,2750,2830,2745,123866,344521790,00,0.00,N,2,15, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 53254d035e9c..a70f2677de3f 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 +20241129,8390,8370,8470,8270,1848,15454230,00,0.00,N,5,-30, 20241128,8420,8500,8500,8380,110,931300,00,0.00,N,2,10, 20241127,8410,8390,8460,8300,1094,9158400,00,0.00,N,2,10, 20241126,8400,8400,8460,8300,476,3993680,00,0.00,N,3,0, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 8061b314f9f2..30c259a68312 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 +20241129,458,468,468,457,395439,182219774,00,0.00,N,5,-5, 20241128,463,486,487,460,1416769,661290015,00,0.00,N,5,-24, 20241127,487,549,549,485,3465698,1740573277,00,0.00,N,5,-67, 20241126,554,538,569,515,4188113,2296172070,00,0.00,N,2,39, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index da360ae48f25..a1aa31a1f107 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 +20241129,2600,2500,2735,2500,74072,192897465,00,0.00,N,2,80, 20241128,2520,2450,2595,2400,22491,56248380,00,0.00,N,2,45, 20241127,2475,2520,2520,2425,14004,34481850,00,0.00,N,5,-50, 20241126,2525,2600,2600,2485,47156,118786800,00,0.00,N,5,-80, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 9911241cba8e..f4624a11a694 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 +20241129,6540,6520,6540,6400,2828,18215640,00,0.00,N,2,20, 20241128,6520,6460,6520,6410,3405,21964500,00,0.00,N,2,90, 20241127,6430,6390,6430,6390,3078,19757960,00,0.00,N,2,40, 20241126,6390,6260,6440,6260,5947,37684670,00,0.00,N,5,-60, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 81bbb8356576..afc4527c84dd 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 +20241129,9850,10380,10380,9700,129329,1275216590,00,0.00,N,5,-480, 20241128,10330,10090,10340,9990,83727,848178690,00,0.00,N,2,240, 20241127,10090,10850,10850,10000,194197,1991451010,00,0.00,N,5,-760, 20241126,10850,10850,10910,10650,46868,503666000,00,0.00,N,3,0, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index b3c35bab40ae..3fddc510e54b 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 +20241129,7410,7660,7910,7410,56850,428144880,00,0.00,N,5,-320, 20241128,7730,7800,7800,7700,13917,107426220,00,0.00,N,2,30, 20241127,7700,7910,8010,7700,25902,201932150,00,0.00,N,5,-210, 20241126,7910,8040,8040,7790,14031,110308730,00,0.00,N,5,-80, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 8e188c0e27cf..38a6fb01a146 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 +20241129,15800,16130,16400,15750,30147,481218960,00,0.00,N,5,-610, 20241128,16410,16080,16530,16080,19309,315703040,00,0.00,N,2,180, 20241127,16230,16210,16350,16000,18041,291309980,00,0.00,N,5,-20, 20241126,16250,16240,16360,15870,28431,459495270,00,0.00,N,2,250, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 595d85f08230..75992f3dc537 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 +20241129,5240,5470,5530,5150,65923,349211130,00,0.00,N,5,-230, 20241128,5470,5470,5500,5370,3170,17379840,00,0.00,N,3,0, 20241127,5470,5410,5530,5300,12445,67647480,00,0.00,N,5,-10, 20241126,5480,5400,5490,5250,11705,63072800,00,0.00,N,2,80, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 51aaca0224a8..a7938f3706d6 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 +20241129,40950,40800,40950,39650,30308,1223638000,00,0.00,N,2,400, 20241128,40550,41350,41350,39600,39329,1592728500,00,0.00,N,5,-400, 20241127,40950,40000,41000,39800,57752,2341941300,00,0.00,N,2,750, 20241126,40200,38200,40300,38200,62457,2460411400,00,0.00,N,2,1650, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 5417d317c1ff..eec44e99d21b 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 -20241128,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241129,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241128,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241127,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241126,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241125,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index ce87b4b790b8..7870176cdc83 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 +20241129,45500,44450,45500,43500,323748,14420630000,00,0.00,N,2,650, 20241128,44850,46600,47450,44650,548062,25233183400,00,0.00,N,5,-800, 20241127,45650,43300,46500,43000,723181,32687477800,00,0.00,N,2,1750, 20241126,43900,42100,44100,41600,471744,20411102500,00,0.00,N,2,700, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index f1e67c8921e9..96ecff34fa4d 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 +20241129,1075,1095,1095,962,188,202367,00,0.00,N,5,-2, 20241128,1077,1096,1096,963,23,24052,00,0.00,N,2,24, 20241127,1053,1137,1137,960,4869,4818350,00,0.00,N,2,50, 20241126,1003,1266,1266,1001,9644,9798892,00,0.00,N,5,-136, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index e1755473c2f1..0a318a9076cf 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 +20241129,12750,13770,13770,12750,76196,993116400,00,0.00,N,5,-900, 20241128,13650,13550,13890,13370,28059,381992690,00,0.00,N,2,130, 20241127,13520,14130,14140,13440,56250,767527410,00,0.00,N,5,-520, 20241126,14040,13950,14180,13800,59364,828344930,00,0.00,N,2,40, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index ed7d5efbda01..4799f30951cf 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 +20241129,40100,42600,42650,39850,473698,19146256950,00,0.00,N,5,-2300, 20241128,42400,41650,42750,41550,248655,10486788950,00,0.00,N,2,800, 20241127,41600,41850,42250,41400,241162,10076885650,00,0.00,N,5,-500, 20241126,42100,41850,42650,41150,551128,23121061200,00,0.00,N,2,1100, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index afada4b0a0c2..8c26e14a0850 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 +20241129,655,661,679,645,149819,97772684,00,0.00,N,5,-11, 20241128,666,662,677,660,86793,57605094,00,0.00,N,5,-4, 20241127,670,674,679,661,113163,75568435,00,0.00,N,5,-3, 20241126,673,673,677,660,110381,73784715,00,0.00,N,2,1, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 99a4aed9a74b..284384cdb297 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 +20241129,11720,11710,11740,11470,163145,1895880420,00,0.00,N,2,20, 20241128,11700,11620,11710,11490,73577,856656170,00,0.00,N,2,100, 20241127,11600,11540,11650,11420,110608,1282913480,00,0.00,N,2,60, 20241126,11540,11340,11570,11340,133585,1535915460,00,0.00,N,2,90, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 376825b29aa9..eb3728358c39 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 +20241129,10700,10520,10980,10100,162904,1699825970,00,0.00,N,2,80, 20241128,10620,10680,10770,10390,56359,594974700,00,0.00,N,2,40, 20241127,10580,11000,11000,10500,87916,938718390,00,0.00,N,5,-270, 20241126,10850,10910,11080,10560,79399,860399570,00,0.00,N,5,-60, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index f3c57fb66ef3..9750bc10d09a 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 +20241129,1760,1779,1779,1722,59840,103947279,00,0.00,N,5,-19, 20241128,1779,1770,1820,1764,33759,60169042,00,0.00,N,2,20, 20241127,1759,1783,1789,1750,44996,79262913,00,0.00,N,5,-22, 20241126,1781,1751,1783,1737,70802,124079422,00,0.00,N,2,31, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 39f1d9fba24d..856bcb272fb5 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 +20241129,510,524,524,507,196423,100319672,00,0.00,N,5,-13, 20241128,523,523,528,512,176156,91177195,00,0.00,N,5,-2, 20241127,525,518,559,509,1979583,1055633081,00,0.00,N,2,7, 20241126,518,513,518,506,91770,46905256,00,0.00,N,2,5, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index c0a42202a7c7..9db77648b2ea 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 +20241129,5690,5950,5960,5610,163407,932715570,00,0.00,N,5,-270, 20241128,5960,6010,6020,5900,61113,362476850,00,0.00,N,5,-40, 20241127,6000,6220,6220,5900,112192,670345140,00,0.00,N,5,-220, 20241126,6220,6220,6230,5980,52518,322788840,00,0.00,N,5,-20, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index ad613fb22d6e..11613904ac5c 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 +20241129,17540,18320,18470,17350,107650,1921262160,00,0.00,N,5,-750, 20241128,18290,18220,18420,17760,110353,1998590090,00,0.00,N,2,220, 20241127,18070,18070,18300,17220,175586,3116351880,00,0.00,N,2,200, 20241126,17870,19650,19950,17740,360951,6639723220,00,0.00,N,5,-1120, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index b8f4ba1adfce..08128ecaa53c 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 +20241129,2795,2795,2795,2795,1,2795,00,0.00,N,2,5, 20241128,2790,2790,2790,2790,1,2790,00,0.00,N,3,0, 20241127,2790,2790,2790,2790,1,2790,00,0.00,N,3,0, 20241126,2790,2790,2790,2790,1,2790,00,0.00,N,2,90, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index c69e01132385..09967eb80f43 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 +20241129,1307,1378,1378,1287,138755,181921690,00,0.00,N,5,-71, 20241128,1378,1369,1411,1365,59056,81362425,00,0.00,N,2,9, 20241127,1369,1390,1405,1350,42550,58533708,00,0.00,N,5,-21, 20241126,1390,1388,1405,1360,20459,28475868,00,0.00,N,2,2, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index d1bbaf7b7153..c87098e62a07 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 +20241129,4855,4850,4915,4750,76659,369494595,00,0.00,N,5,-5, 20241128,4860,4650,4930,4565,153387,731369585,00,0.00,N,2,245, 20241127,4615,4445,4630,4445,82753,375982670,00,0.00,N,2,130, 20241126,4485,4505,4545,4285,137340,605964020,00,0.00,N,3,0, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index aa4bcefebc2a..4223fead22d5 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 +20241129,19960,19980,20250,19900,4300,86117420,00,0.00,N,5,-20, 20241128,19980,19930,19990,19830,1518,30242160,00,0.00,N,2,50, 20241127,19930,19910,19930,19850,2644,52655630,00,0.00,N,2,20, 20241126,19910,19690,19910,19690,2608,51640600,00,0.00,N,2,220, diff --git a/115390/day/candle-day-250.csv b/115390/day/candle-day-250.csv index 8f56e1aa4207..d320335a0978 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 -20241128,8660,8660,8660,8660,0,0,00,0.00,Y,3,0, +20241129,8660,8660,8660,8660,0,0,00,0.00,Y,3,0, +20241128,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, 20241127,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, 20241126,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, 20241125,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 7f5ede33c0b1..f84470b9d425 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 +20241129,6900,6900,6960,6810,101299,694743600,00,0.00,N,2,10, 20241128,6890,6990,7070,6860,193239,1349783510,00,0.00,N,5,-10, 20241127,6900,6930,6930,6800,69628,479523870,00,0.00,N,5,-70, 20241126,6970,7020,7110,6860,154156,1070149640,00,0.00,N,2,10, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index adf6d5598917..ca266b21e455 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 +20241129,10610,11200,11200,10480,674583,7211077220,00,0.00,N,5,-350, 20241128,10960,11250,11410,10680,1137863,12497960190,00,0.00,N,5,-280, 20241127,11240,11170,11330,11000,788197,8783072000,00,0.00,N,2,70, 20241126,11170,11430,11430,10870,879361,9754034650,00,0.00,N,5,-170, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index bdf4359e837e..18cde4a48fcc 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 +20241129,655,636,655,627,80317,51379661,00,0.00,N,2,18, 20241128,637,635,638,619,50097,31748661,00,0.00,N,2,3, 20241127,634,636,636,628,39603,24981193,00,0.00,N,5,-3, 20241126,637,640,641,625,84265,53180899,00,0.00,N,5,-3, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 545169c7c969..98f3a3af981f 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 +20241129,7870,8020,8250,7650,633253,5099771760,00,0.00,N,5,-80, 20241128,7950,8510,8920,7900,2557255,21506621620,00,0.00,N,2,60, 20241127,7890,7740,7920,7720,547300,4374364180,00,0.00,N,5,-10, 20241126,7900,8170,8540,7750,1401281,11334368750,00,0.00,N,2,110, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 55c38718a0ee..4622276b1b98 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 +20241129,380,372,381,351,243400,88775518,00,0.00,N,2,6, 20241128,374,391,391,364,402047,151039722,00,0.00,N,5,-18, 20241127,392,402,405,390,153463,60597934,00,0.00,N,5,-8, 20241126,400,404,409,388,229416,91146562,00,0.00,N,5,-4, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index c25b1ce191a0..d485cede7b76 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 +20241129,2580,2560,2725,2560,23317,60285280,00,0.00,N,5,-5, 20241128,2585,2620,2640,2550,32100,82754265,00,0.00,N,2,15, 20241127,2570,2610,2680,2545,79694,206794915,00,0.00,N,5,-40, 20241126,2610,2515,2650,2485,117754,303789835,00,0.00,N,2,125, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 8cf275bfc943..1c90a322a84e 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 +20241129,2130,2180,2205,2115,329967,710377725,00,0.00,N,5,-55, 20241128,2185,2100,2210,2055,287476,620527235,00,0.00,N,2,95, 20241127,2090,2130,2130,2010,245270,506312120,00,0.00,N,3,0, 20241126,2090,2110,2155,2060,220188,460715220,00,0.00,N,3,0, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index da29e8444af6..c9daaaef631d 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 +20241129,1517,1517,1517,1517,1,1517,00,0.00,N,4,-267, 20241128,1784,1784,1784,1784,1,1784,00,0.00,N,2,225, 20241127,1559,1559,1559,1559,12,18708,00,0.00,N,4,-275, 20241126,1834,1358,1834,1358,118,161671,00,0.00,N,2,237, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 043bf09e52a2..5ae116be9b81 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 +20241129,8950,9150,9250,8950,109367,984767140,00,0.00,N,5,-200, 20241128,9150,9090,9180,9070,71732,654665030,00,0.00,N,3,0, 20241127,9150,9250,9320,9120,115855,1065467780,00,0.00,N,5,-40, 20241126,9190,9270,9270,9120,141340,1298276550,00,0.00,N,5,-60, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 4bc496689090..74f044930ca7 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 -20241128,945,945,945,945,0,0,00,0.00,Y,3,0, +20241129,945,945,945,945,0,0,00,0.00,Y,3,0, +20241128,945,945,945,945,0,0,00,0.00,Y,0,0, 20241127,945,945,945,945,0,0,00,0.00,Y,0,0, 20241126,945,945,945,945,0,0,00,0.00,Y,0,0, 20241125,945,945,945,945,0,0,00,0.00,Y,0,0, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 6015ad9bc81a..1d5b8342707b 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 +20241129,7760,8080,8100,7720,99751,781024440,00,0.00,N,5,-300, 20241128,8060,8220,8220,7870,122363,980746530,00,0.00,N,5,-80, 20241127,8140,7920,8240,7700,210755,1695185370,00,0.00,N,2,230, 20241126,7910,7800,7920,7570,97780,762952300,00,0.00,N,2,180, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 825c3c49623d..0b0328014afe 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 +20241129,310,317,318,301,213763,65466806,00,0.00,N,5,-5, 20241128,315,320,323,305,218333,67936182,00,0.00,N,5,-5, 20241127,320,324,334,318,47793,15403979,00,0.00,N,5,-4, 20241126,324,328,328,320,48761,15710612,00,0.00,N,5,-4, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index fe23ca86d57c..c2701479752f 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 +20241129,10600,11200,11350,10570,221690,2400190860,00,0.00,N,5,-450, 20241128,11050,11130,11180,10980,124403,1378720970,00,0.00,N,5,-110, 20241127,11160,11650,11710,11020,361198,4112309590,00,0.00,N,5,-570, 20241126,11730,11420,11750,11250,290484,3357586210,00,0.00,N,2,380, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index a13966de09fb..354ffc2b14d4 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 +20241129,2615,2665,2675,2610,43854,115638800,00,0.00,N,5,-45, 20241128,2660,2645,2690,2625,11218,29706015,00,0.00,N,2,15, 20241127,2645,2700,2735,2630,56948,152188460,00,0.00,N,5,-45, 20241126,2690,2695,2715,2640,60228,161530955,00,0.00,N,5,-5, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 674885b16e5f..530e481247cd 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 -20241128,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241129,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241128,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241127,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241126,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241125,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index ea5272533c8d..f256111a6ca6 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 +20241129,513,515,515,485,181765,91557138,00,0.00,N,5,-2, 20241128,515,518,534,507,190473,98788855,00,0.00,N,5,-2, 20241127,517,567,567,511,792123,424229193,00,0.00,N,5,-9, 20241126,526,490,578,486,2247387,1182787340,00,0.00,N,2,49, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index bc8f00d5209b..c4cbd9d97222 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 +20241129,4915,5130,5130,4915,94025,466453985,00,0.00,N,5,-105, 20241128,5020,5040,5290,4995,153808,783839710,00,0.00,N,3,0, 20241127,5020,5100,5380,5000,186081,949555550,00,0.00,N,5,-30, 20241126,5050,5050,5130,4995,64025,323472805,00,0.00,N,5,-50, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index c63ab3c3379e..c07d810da9b1 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 +20241129,8800,8710,9210,8340,660371,5778892840,00,0.00,N,2,170, 20241128,8630,8470,8770,8340,457274,3936379490,00,0.00,N,5,-30, 20241127,8660,9080,9080,8430,521882,4513690590,00,0.00,N,5,-190, 20241126,8850,8870,9160,8700,406219,3616822880,00,0.00,N,5,-20, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 074c7e2e28f8..0c4fcf023d7a 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 +20241129,93600,94700,94700,93100,882,82586800,00,0.00,N,5,-1100, 20241128,94700,93700,94700,93600,636,59991400,00,0.00,N,2,300, 20241127,94400,93400,94400,93400,880,82744600,00,0.00,N,2,600, 20241126,93800,93600,94000,93100,812,76091800,00,0.00,N,2,400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index fb47f2757287..6f763e5153dd 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 +20241129,28050,28950,28950,27700,102279,2868061900,00,0.00,N,5,-900, 20241128,28950,28750,29050,28600,45287,1306104000,00,0.00,N,2,300, 20241127,28650,29000,29100,28600,60316,1736668300,00,0.00,N,5,-600, 20241126,29250,28900,29300,28750,48568,1414742150,00,0.00,N,2,150, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 9b46b136fb6d..93bcd9f7fa4c 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 +20241129,12610,12960,12960,12520,9165,115751960,00,0.00,N,5,-190, 20241128,12800,12800,12970,12730,9808,125631860,00,0.00,N,3,0, 20241127,12800,12780,12890,12760,8754,112028870,00,0.00,N,3,0, 20241126,12800,12960,13030,12760,5449,70153220,00,0.00,N,2,20, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index ebd3db45b2e0..9080699ee14c 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 +20241129,679,679,679,679,0,0,00,0.00,Y,3,0, 20241128,679,679,679,679,0,0,00,0.00,Y,3,0, 20241127,679,692,692,679,2,1371,00,0.00,Y,5,-5, 20241126,684,684,684,684,1,684,00,0.00,Y,5,-11, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 04cf0e56988a..5d20a6037167 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 +20241129,3615,3625,3660,3555,39442,141259105,00,0.00,N,5,-15, 20241128,3630,3600,3630,3570,33601,121204945,00,0.00,N,2,25, 20241127,3605,3530,3630,3530,44410,159717385,00,0.00,N,2,65, 20241126,3540,3505,3565,3500,43687,154358785,00,0.00,N,2,45, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 3875095b65fb..824c61139abc 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 +20241129,67400,70100,70100,66800,69134,4688260100,00,0.00,N,5,-3000, 20241128,70400,69200,71200,69100,54076,3796628000,00,0.00,N,2,1200, 20241127,69200,71700,72300,68400,55187,3883721800,00,0.00,N,5,-2500, 20241126,71700,72500,74200,71100,70608,5101309800,00,0.00,N,5,-1000, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 23e825bb6c99..0583bc567c33 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 -20241128,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241129,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241128,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241127,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241126,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241125,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 32b1c0b66d9d..aedca0a5ca97 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 +20241129,808,817,817,804,48980,39602741,00,0.00,N,5,-18, 20241128,826,821,838,813,89631,73494700,00,0.00,N,2,5, 20241127,821,810,870,810,117104,98184851,00,0.00,N,2,11, 20241126,810,825,839,785,203701,165235645,00,0.00,N,5,-18, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index d9d7d2ceb41d..dd73823df579 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 +20241129,1112,1115,1166,1112,14003,15801659,00,0.00,N,5,-3, 20241128,1115,1152,1320,1095,178888,217557522,00,0.00,N,5,-37, 20241127,1152,1164,1164,1133,8494,9710526,00,0.00,N,2,26, 20241126,1126,1096,1127,1092,65767,72346148,00,0.00,N,2,30, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 7c9376f734aa..e56a5bdf3d49 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 +20241129,5670,5820,5820,5650,8374,47627030,00,0.00,N,5,-60, 20241128,5730,5800,5800,5720,3029,17400760,00,0.00,N,5,-70, 20241127,5800,5730,5800,5680,17494,100319630,00,0.00,N,2,150, 20241126,5650,5740,5740,5650,51370,291165950,00,0.00,N,5,-90, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index e83b16806799..2f16ed5dca25 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 +20241129,1329,1349,1350,1318,38124,50667230,00,0.00,N,5,-20, 20241128,1349,1351,1375,1338,60761,82003451,00,0.00,N,5,-1, 20241127,1350,1348,1360,1338,30706,41367393,00,0.00,N,2,2, 20241126,1348,1349,1363,1338,35324,47688402,00,0.00,N,2,10, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 5a510f2304d3..f2c5aa5b42a5 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 +20241129,3330,3335,3350,3290,19551,64616485,00,0.00,N,3,0, 20241128,3330,3355,3395,3330,60682,203082955,00,0.00,N,5,-40, 20241127,3370,3360,3440,3325,35740,119565730,00,0.00,N,2,10, 20241126,3360,3375,3395,3345,50281,169074110,00,0.00,N,5,-30, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index b4bb6533dcc4..d094a2bacc15 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 +20241129,8030,8210,8260,7950,166008,1337001310,00,0.00,N,5,-160, 20241128,8190,8540,8550,8000,323599,2656346450,00,0.00,N,5,-350, 20241127,8540,8830,8930,8470,161841,1390158220,00,0.00,N,5,-290, 20241126,8830,8910,8950,8770,134105,1186567400,00,0.00,N,5,-150, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 41546e6c4074..9012789d605b 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 +20241129,1981,2030,2030,1981,7094,14154210,00,0.00,N,5,-49, 20241128,2030,1979,2030,1957,36193,72647218,00,0.00,N,2,51, 20241127,1979,1994,1994,1958,12294,24242931,00,0.00,N,5,-15, 20241126,1994,1989,1995,1955,12835,25419542,00,0.00,N,2,5, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 19af91519b76..66b0d8db6d9f 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 +20241129,1799,1899,1899,1710,7732,13695854,00,0.00,N,2,45, 20241128,1754,1900,2160,1607,55465,96569748,00,0.00,N,5,-136, 20241127,1890,2085,2085,1701,23300,43111111,00,0.00,N,2,39, 20241126,1851,2045,2045,1653,33127,62680017,00,0.00,N,2,67, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 20caf101b40d..65254a63df90 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 +20241129,47750,46600,48200,45900,244108,11521788850,00,0.00,N,2,550, 20241128,47200,49400,49600,46750,328875,15709076900,00,0.00,N,5,-1900, 20241127,49100,48300,49950,48150,352429,17334996650,00,0.00,N,2,800, 20241126,48300,47750,48800,47200,240720,11579574950,00,0.00,N,2,700, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index b840c7301605..e1b65bb75a93 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 +20241129,8340,8360,8360,8270,14762,122541320,00,0.00,N,5,-10, 20241128,8350,8260,8350,8250,27169,225399450,00,0.00,N,2,100, 20241127,8250,8250,8270,8230,15660,129186080,00,0.00,N,5,-10, 20241126,8260,8200,8280,8170,36064,296649800,00,0.00,N,2,80, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 1fb256dc47a8..d98e40c698f3 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 +20241129,5600,5740,5740,5580,68262,383999380,00,0.00,N,5,-140, 20241128,5740,5750,5800,5730,12815,73819120,00,0.00,N,5,-20, 20241127,5760,5800,5810,5700,32108,184674580,00,0.00,N,5,-30, 20241126,5790,5700,5790,5650,22630,129218500,00,0.00,N,2,90, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 777c365dd50e..5938ec63fe1b 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 +20241129,590,616,618,565,93379,54840474,00,0.00,N,5,-30, 20241128,620,612,625,580,169059,101930807,00,0.00,N,2,7, 20241127,613,636,643,610,170233,107077630,00,0.00,N,5,-24, 20241126,637,663,680,623,359316,233555954,00,0.00,N,5,-19, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index b098ff095f53..201ca530ea71 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 +20241129,2700,2900,2970,2700,736232,2066838635,00,0.00,N,2,75, 20241128,2625,2660,2685,2605,116548,318527685,00,0.00,N,5,-65, 20241127,2690,2755,2755,2670,91152,246704690,00,0.00,N,5,-65, 20241126,2755,2775,2815,2725,70164,194152265,00,0.00,N,5,-45, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index d2e5d17dfe0e..760022aeaf06 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 +20241129,15810,17200,17490,15810,108469,1787047230,00,0.00,N,5,-1390, 20241128,17200,18280,18280,16610,186260,3229878840,00,0.00,N,5,-1090, 20241127,18290,17500,18430,17010,157131,2813025320,00,0.00,N,2,950, 20241126,17340,18090,18500,16620,159381,2799583950,00,0.00,N,5,-540, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index a5256d082b9c..fc0f29883a31 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 +20241129,4935,5120,5140,4910,211813,1053668040,00,0.00,N,5,-215, 20241128,5150,5190,5220,5080,184008,943114770,00,0.00,N,5,-10, 20241127,5160,5410,5410,5160,182871,957630640,00,0.00,N,5,-210, 20241126,5370,5320,5480,5230,303421,1620432470,00,0.00,N,2,100, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index aafc6302b29f..ad9dbc7a9b95 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 +20241129,7750,7750,7850,7640,27427,212514670,00,0.00,N,5,-60, 20241128,7810,7980,7980,7710,31807,248853610,00,0.00,N,5,-60, 20241127,7870,7740,7960,7580,50371,394052260,00,0.00,N,2,120, 20241126,7750,7610,7830,7540,51765,399034740,00,0.00,N,2,70, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index f8f56c3d3d33..805fcff0266f 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 +20241129,2440,2505,2505,2435,40488,99328485,00,0.00,N,5,-70, 20241128,2510,2490,2605,2470,166247,422332240,00,0.00,N,2,30, 20241127,2480,2475,2500,2465,28479,70512170,00,0.00,N,3,0, 20241126,2480,2490,2505,2465,11409,28246720,00,0.00,N,5,-10, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 0176b4fddbb9..b00cc7da86ee 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 +20241129,6090,6200,6290,6050,17880,109380360,00,0.00,N,5,-100, 20241128,6190,6200,6300,6190,25380,158001680,00,0.00,N,5,-80, 20241127,6270,6440,6440,6240,27604,173823140,00,0.00,N,5,-110, 20241126,6380,6300,6450,6300,19765,126243810,00,0.00,N,2,30, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index ba1440b6e838..f214b492a9c5 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 +20241129,3090,3125,3125,3070,16364,50487315,00,0.00,N,5,-35, 20241128,3125,3135,3170,3095,33314,103564780,00,0.00,N,5,-25, 20241127,3150,3135,3165,3130,12902,40593910,00,0.00,N,3,0, 20241126,3150,3160,3160,3130,7176,22559705,00,0.00,N,5,-25, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index ad8c51bab7a5..504ed19bed2b 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 +20241129,1481,1479,1490,1463,5395,7951325,00,0.00,N,3,0, 20241128,1481,1469,1485,1469,7021,10322287,00,0.00,N,2,12, 20241127,1469,1454,1469,1445,7866,11457320,00,0.00,N,2,25, 20241126,1444,1442,1444,1430,7118,10226171,00,0.00,N,3,0, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index acf11f92781d..3089e6a81a4c 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 +20241129,175,176,179,172,253323,44116429,00,0.00,N,5,-1, 20241128,176,176,183,175,190847,33930147,00,0.00,N,3,0, 20241127,176,181,182,176,403740,72016441,00,0.00,N,5,-4, 20241126,180,185,189,179,418921,75778372,00,0.00,N,5,-5, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 1bfa44d11dce..3805a6bbc66a 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 +20241129,19500,20000,20050,19410,17320,338765210,00,0.00,N,5,-480, 20241128,19980,19510,20400,19090,55634,1083728140,00,0.00,N,2,470, 20241127,19510,20000,20000,19500,57426,1131106520,00,0.00,N,5,-430, 20241126,19940,19920,20050,19630,41920,830507990,00,0.00,N,2,20, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 3cacb4308041..88c2cb2bad1c 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 +20241129,2925,2945,2955,2915,125485,367152520,00,0.00,N,5,-20, 20241128,2945,2935,2955,2920,114063,335849515,00,0.00,N,2,10, 20241127,2935,2920,2950,2910,121965,358113555,00,0.00,N,2,15, 20241126,2920,2920,2925,2890,86983,253247040,00,0.00,N,3,0, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index a5377a876f47..9ab7f8711ba9 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 +20241129,5410,5770,5830,5340,258184,1424920160,00,0.00,N,5,-390, 20241128,5800,5940,6000,5720,86148,501125010,00,0.00,N,5,-140, 20241127,5940,5880,6010,5780,66411,392340700,00,0.00,N,2,20, 20241126,5920,5950,6010,5840,69464,410776260,00,0.00,N,2,20, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 88f82656d9e6..ec7c5b77cf4a 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 +20241129,2925,3050,3065,2925,145246,430704620,00,0.00,N,5,-120, 20241128,3045,3040,3070,3025,57991,176626700,00,0.00,N,5,-25, 20241127,3070,3100,3115,3040,154806,476143500,00,0.00,N,5,-30, 20241126,3100,3030,3110,3030,209818,646042190,00,0.00,N,2,35, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index ddfb8efa2b9a..5347c4f6dcb1 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 +20241129,6070,6400,6400,6050,69047,423721280,00,0.00,N,5,-330, 20241128,6400,6360,6430,6250,40607,257429900,00,0.00,N,2,40, 20241127,6360,6670,6700,6350,93692,606734450,00,0.00,N,5,-310, 20241126,6670,6600,6770,6570,52633,350297740,00,0.00,N,2,30, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 8060d17dbaf4..f03e2e7fc3be 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 +20241129,25200,26550,26550,25100,35841,919502300,00,0.00,N,5,-1500, 20241128,26700,27000,27350,26350,21424,572781700,00,0.00,N,2,150, 20241127,26550,27200,28500,26550,35854,964459650,00,0.00,N,5,-850, 20241126,27400,27250,27550,26900,15203,412129200,00,0.00,N,2,300, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index c33bd5f63458..988c3cd60e1e 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 +20241129,3880,3940,3975,3875,218310,852841570,00,0.00,N,5,-95, 20241128,3975,3955,4010,3870,541377,2138414450,00,0.00,N,2,20, 20241127,3955,4010,4035,3915,524885,2089768655,00,0.00,N,5,-65, 20241126,4020,3985,4390,3915,3115123,12941883650,00,0.00,N,2,15, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 8c94a47baf15..6aa4c18434a7 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 +20241129,2980,3085,3085,2960,123666,369912760,00,0.00,N,5,-100, 20241128,3080,3060,3100,3050,23247,71378460,00,0.00,N,2,5, 20241127,3075,3050,3095,3000,54785,167474170,00,0.00,N,2,35, 20241126,3040,3090,3090,3010,36060,109346130,00,0.00,N,5,-30, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index fba93a37fe04..faa2bb57227b 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 +20241129,1187,1190,1211,1184,21576,25655872,00,0.00,N,5,-12, 20241128,1199,1207,1214,1190,31486,37719350,00,0.00,N,5,-7, 20241127,1206,1208,1208,1196,11716,14070780,00,0.00,N,2,1, 20241126,1205,1203,1208,1195,15471,18594664,00,0.00,N,2,2, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index f66d0c2dccf4..39aea9ec5d48 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 +20241129,15990,16150,16200,15820,134903,2151462700,00,0.00,N,5,-210, 20241128,16200,16270,16280,16020,110805,1787549560,00,0.00,N,5,-80, 20241127,16280,16700,16700,16170,173817,2840018470,00,0.00,N,5,-450, 20241126,16730,16590,16750,16300,224594,3722165000,00,0.00,N,2,140, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 96389c9ce8b2..9833b84e3368 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 +20241129,21950,22500,22550,21600,38847,849877100,00,0.00,N,5,-500, 20241128,22450,22800,23450,22350,39752,902280700,00,0.00,N,5,-500, 20241127,22950,23300,23900,22850,115353,2685571050,00,0.00,N,5,-100, 20241126,23050,22700,23150,22250,57748,1310607800,00,0.00,N,3,0, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 56e0d52a3acf..3d4bbfff88ac 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 +20241129,9250,9640,9760,9250,33624,316101570,00,0.00,N,5,-390, 20241128,9640,9510,9710,9400,37862,360464830,00,0.00,N,2,130, 20241127,9510,9760,9760,9350,27162,258258960,00,0.00,N,5,-250, 20241126,9760,9770,9800,9550,28881,279618580,00,0.00,N,5,-10, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 945753481230..4f6350fb55c2 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 +20241129,3295,3325,3365,3245,23914,78338025,00,0.00,N,5,-30, 20241128,3325,3255,3375,3230,26451,87787175,00,0.00,N,2,50, 20241127,3275,3290,3370,3240,23394,76388195,00,0.00,N,5,-5, 20241126,3280,3305,3340,3260,49126,161405375,00,0.00,N,5,-75, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index cef3984931ec..1f91961f220a 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 +20241129,4050,4250,4400,3920,384406,1566993430,00,0.00,N,5,-20, 20241128,4070,4100,4200,3900,308963,1256360150,00,0.00,N,5,-30, 20241127,4100,3870,4125,3825,314900,1241521465,00,0.00,N,2,250, 20241126,3850,3710,3865,3670,200363,761542680,00,0.00,N,2,145, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index fcd8620db206..18498c0a0913 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 +20241129,1426,1409,1432,1353,62461,88893766,00,0.00,N,2,20, 20241128,1406,1394,1406,1394,47632,66737217,00,0.00,N,2,12, 20241127,1394,1377,1394,1372,45269,62847703,00,0.00,N,2,6, 20241126,1388,1356,1390,1327,63468,87208083,00,0.00,N,2,30, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 1b31b7932120..e6a34297d7b3 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 +20241129,6290,6260,6330,6200,3948,24688360,00,0.00,N,3,0, 20241128,6290,6320,6340,6250,1796,11309090,00,0.00,N,5,-20, 20241127,6310,6290,6360,6290,4026,25371780,00,0.00,N,5,-60, 20241126,6370,6350,6410,6330,2345,14922950,00,0.00,N,2,20, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index d0ac1570ae13..ec04122c323f 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 +20241129,1714,1752,1913,1700,2029796,3689717126,00,0.00,N,2,7, 20241128,1707,1812,1827,1690,448266,775487081,00,0.00,N,5,-103, 20241127,1810,1860,1875,1775,1004677,1813149427,00,0.00,N,5,-40, 20241126,1850,1668,2000,1663,10712161,20144953747,00,0.00,N,2,276, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index e8019a5ffab8..a157c76c5d94 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 +20241129,3010,3075,3075,2990,64042,193029225,00,0.00,N,5,-65, 20241128,3075,3060,3100,3050,34196,104964220,00,0.00,N,2,15, 20241127,3060,3070,3090,3050,29033,89022075,00,0.00,N,5,-10, 20241126,3070,3095,3160,3055,128920,398917020,00,0.00,N,5,-15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 023adc5acf41..6f4807aeafbc 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 +20241129,3300,3320,3345,3285,80321,265464685,00,0.00,N,5,-40, 20241128,3340,3385,3385,3320,62266,207908175,00,0.00,N,5,-20, 20241127,3360,3385,3425,3330,93834,315353245,00,0.00,N,5,-30, 20241126,3390,3415,3425,3375,87492,296990610,00,0.00,N,5,-15, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index b320f9a87119..4a0fc5943cee 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 +20241129,272500,285000,285500,271000,81226,22505749000,00,0.00,N,5,-14000, 20241128,286500,283500,291000,283000,42768,12272214500,00,0.00,N,2,3000, 20241127,283500,281000,285000,280000,40153,11360427000,00,0.00,N,2,4000, 20241126,279500,280000,283500,277000,47480,13243346000,00,0.00,N,5,-500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 4d998c0367ef..0acc34830bc8 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 +20241129,2120,2115,2120,2100,30923,65103055,00,0.00,N,2,5, 20241128,2115,2125,2140,2110,11460,24322720,00,0.00,N,5,-10, 20241127,2125,2120,2130,2110,22302,47274535,00,0.00,N,2,5, 20241126,2120,2120,2130,2110,20133,42673245,00,0.00,N,3,0, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 2c41f45945b6..1b8dc64bb6cb 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 +20241129,1070,1070,1097,1055,48495,51883747,00,0.00,N,5,-6, 20241128,1076,1116,1116,1075,60396,65333564,00,0.00,N,5,-5, 20241127,1081,1081,1099,1074,60485,65838552,00,0.00,N,3,0, 20241126,1081,1085,1130,1073,56436,61002290,00,0.00,N,5,-16, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index c2257ea93f68..d55eee15fb0b 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 +20241129,3685,3680,3790,3630,33316,123245470,00,0.00,N,2,5, 20241128,3680,3690,3780,3655,45679,168620420,00,0.00,N,5,-15, 20241127,3695,3720,3915,3675,100774,377971550,00,0.00,N,5,-30, 20241126,3725,3680,3730,3595,40603,148409065,00,0.00,N,2,45, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 7b766dd4f001..13816879fd69 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 +20241129,2640,2650,2685,2585,53415,140709280,00,0.00,N,5,-10, 20241128,2650,2705,2750,2645,38690,102981085,00,0.00,N,5,-55, 20241127,2705,2680,2725,2660,19642,52797665,00,0.00,N,2,10, 20241126,2695,2650,2770,2635,53941,145926400,00,0.00,N,2,45, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 88358b9bd665..84568b3f1e69 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 +20241129,5030,4990,5050,4990,4911,24608320,00,0.00,N,5,-30, 20241128,5060,4960,5060,4960,2978,14860050,00,0.00,N,3,0, 20241127,5060,5060,5060,4980,3775,18873855,00,0.00,N,3,0, 20241126,5060,5080,5100,4965,5370,26901785,00,0.00,N,5,-20, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 6495fcc43570..7aba6e798289 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 +20241129,11130,11290,11400,10970,253349,2811579930,00,0.00,N,5,-230, 20241128,11360,11530,11590,11360,143524,1641883070,00,0.00,N,5,-160, 20241127,11520,11630,11730,11490,180490,2087772230,00,0.00,N,5,-130, 20241126,11650,12170,12180,11510,504111,5919229640,00,0.00,N,5,-480, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 79eee1873ceb..f3d2ac7ea1e8 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 +20241129,1779,1774,1819,1774,19557,34915353,00,0.00,N,2,5, 20241128,1774,1772,1819,1772,11838,21051567,00,0.00,N,2,3, 20241127,1771,1790,1819,1771,22318,39843435,00,0.00,N,5,-17, 20241126,1788,1794,1794,1768,23911,42464553,00,0.00,N,2,12, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index e26732992fae..8654b877c63f 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 +20241129,5350,5480,5630,5300,65164,351302600,00,0.00,N,5,-160, 20241128,5510,5500,5590,5480,27107,149764660,00,0.00,N,2,10, 20241127,5500,5620,5650,5480,29892,166198370,00,0.00,N,5,-100, 20241126,5600,5520,5620,5520,34027,189272540,00,0.00,N,3,0, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 29891a7ab2ea..62835b82312f 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 +20241129,881,866,885,847,71929,62354565,00,0.00,N,2,15, 20241128,866,881,885,859,72959,63421856,00,0.00,N,5,-15, 20241127,881,860,886,860,46579,40837953,00,0.00,N,2,24, 20241126,857,841,870,841,19141,16515420,00,0.00,N,5,-1, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 24ccc3fa4916..83831df42ee4 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 +20241129,1531,1538,1543,1493,43951,66969490,00,0.00,N,5,-7, 20241128,1538,1509,1544,1509,61521,93870416,00,0.00,N,2,24, 20241127,1514,1482,1515,1461,46895,69934325,00,0.00,N,2,32, 20241126,1482,1490,1514,1477,10424,15475597,00,0.00,N,5,-8, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 1ac1788969c5..d7daf6ac47ec 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 +20241129,873,871,885,851,44355,38188673,00,0.00,N,2,2, 20241128,871,867,909,867,26500,23222686,00,0.00,N,2,4, 20241127,867,895,900,867,36856,32335156,00,0.00,N,5,-28, 20241126,895,871,896,871,27753,24461232,00,0.00,N,2,24, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 9650bd71cf5c..25a0f6275c40 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 +20241129,4565,4580,4615,4515,12225,55455695,00,0.00,N,5,-45, 20241128,4610,4660,4680,4595,8357,38543110,00,0.00,N,5,-50, 20241127,4660,4690,4700,4615,5600,25992525,00,0.00,N,5,-20, 20241126,4680,4615,4690,4600,10053,46554315,00,0.00,N,2,20, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 0fa8610e4fc2..63fb2103977b 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 +20241129,37050,37750,38000,36850,38786,1444121850,00,0.00,N,5,-1000, 20241128,38050,37000,38650,36650,55302,2078667650,00,0.00,N,2,1000, 20241127,37050,39400,39400,37000,147780,5534837500,00,0.00,N,5,-2350, 20241126,39400,39950,39950,38550,62226,2437972450,00,0.00,N,2,250, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 67558f8033e0..6a366e0ff852 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 +20241129,2945,3015,3015,2940,235330,698960785,00,0.00,N,5,-45, 20241128,2990,3025,3045,2985,271104,814944065,00,0.00,N,5,-40, 20241127,3030,3030,3035,2940,521592,1563841195,00,0.00,N,5,-5, 20241126,3035,2950,3035,2905,787278,2349838520,00,0.00,N,2,85, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index f520b32468a6..ec4c5be7f549 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 +20241129,2080,2155,2220,2070,917842,1951941285,00,0.00,N,5,-40, 20241128,2120,2085,2130,2070,393978,828735220,00,0.00,N,2,15, 20241127,2105,2190,2190,2105,412426,883343175,00,0.00,N,5,-90, 20241126,2195,2170,2235,2150,691127,1510225230,00,0.00,N,2,25, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 29c5e646bf5d..b2e22bedfb4a 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 +20241129,757,768,778,757,32603,24888232,00,0.00,N,5,-11, 20241128,768,762,769,753,36317,27639117,00,0.00,N,2,8, 20241127,760,760,767,757,65785,49990081,00,0.00,N,3,0, 20241126,760,766,774,756,34802,26515669,00,0.00,N,5,-6, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 5c54381cbf5e..76dbb492e7a5 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 +20241129,26600,26250,27600,26100,133824,3591562850,00,0.00,N,5,-100, 20241128,26700,26300,27200,25800,100375,2661672400,00,0.00,N,2,650, 20241127,26050,26600,27200,25800,119081,3133582100,00,0.00,N,5,-900, 20241126,26950,25050,27800,25050,270430,7264758450,00,0.00,N,2,1900, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 55717d846e86..d857dedf3225 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 +20241129,1917,1961,1961,1899,121320,231972113,00,0.00,N,5,-45, 20241128,1962,1956,1965,1935,20654,40319271,00,0.00,N,2,11, 20241127,1951,1947,1967,1931,44256,85913736,00,0.00,N,5,-15, 20241126,1966,1962,1967,1940,28188,54977472,00,0.00,N,2,3, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index ab40a142a8a9..fd3286a1e5cc 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 +20241129,1047,1081,1140,1041,60655,64828559,00,0.00,N,5,-53, 20241128,1100,1083,1148,1063,66443,72379060,00,0.00,N,2,27, 20241127,1073,1117,1142,1063,51284,56717544,00,0.00,N,5,-49, 20241126,1122,1177,1177,1116,58640,66149743,00,0.00,N,5,-8, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 0f2855992cb4..45bbca61bde8 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 +20241129,4280,4275,4300,4275,3722,15934475,00,0.00,N,5,-20, 20241128,4300,4270,4335,4250,3659,15680260,00,0.00,N,2,30, 20241127,4270,4245,4285,4245,6703,28652460,00,0.00,N,3,0, 20241126,4270,4245,4285,4245,1473,6289940,00,0.00,N,2,5, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 524f304f364c..834a8e99f066 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 +20241129,78500,79400,79400,78000,1031,80906600,00,0.00,N,5,-1100, 20241128,79600,78900,79600,78900,765,60781700,00,0.00,N,2,700, 20241127,78900,77800,79300,77800,82,6475600,00,0.00,N,2,1100, 20241126,77800,77800,77800,77800,45,3501000,00,0.00,N,2,1100, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index e1872bd03d0b..5082ed8396bd 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 +20241129,1696,1825,1825,1681,148867,256529543,00,0.00,N,2,6, 20241128,1690,1724,1735,1676,24789,42164701,00,0.00,N,2,24, 20241127,1666,1643,1724,1642,44334,74492251,00,0.00,N,2,23, 20241126,1643,1618,1861,1580,248240,421300594,00,0.00,N,2,25, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 977756bcbc47..da5f0ae18ed6 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 +20241129,24300,24650,24700,23900,1855,44865450,00,0.00,N,5,-400, 20241128,24700,24150,24850,24150,4250,104172000,00,0.00,N,2,600, 20241127,24100,24050,24600,23700,4489,108899250,00,0.00,N,2,100, 20241126,24000,24150,24200,23800,1934,46398000,00,0.00,N,3,0, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 17755f294e95..84f38d1ae7fc 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 +20241129,6800,6870,6870,6660,14886,100541140,00,0.00,N,5,-70, 20241128,6870,6920,7100,6870,9479,65881140,00,0.00,N,5,-50, 20241127,6920,6820,7000,6780,9407,64623040,00,0.00,N,2,110, 20241126,6810,7100,7100,6810,28839,197974980,00,0.00,N,5,-290, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 9a98f7a0cda0..67217956e50d 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 +20241129,2840,2885,2890,2820,345869,986916325,00,0.00,N,5,-50, 20241128,2890,2910,2915,2890,155253,449800355,00,0.00,N,5,-15, 20241127,2905,2900,2910,2880,252041,730869970,00,0.00,N,3,0, 20241126,2905,2890,2910,2880,352878,1023450060,00,0.00,N,2,15, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 6855ba31de4c..d314458bfe97 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 +20241129,6040,6180,6180,6040,22586,137207680,00,0.00,N,5,-140, 20241128,6180,6150,6230,6150,14222,87902620,00,0.00,N,2,20, 20241127,6160,6220,6280,6150,32043,198025330,00,0.00,N,5,-110, 20241126,6270,6230,6280,6160,19568,122044400,00,0.00,N,2,30, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index b84ac58d7ad9..df40126dcc94 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 +20241129,12730,13000,13070,12670,25341,324761290,00,0.00,N,5,-270, 20241128,13000,13270,13270,12970,17466,227821170,00,0.00,N,5,-190, 20241127,13190,13700,13800,13060,124238,1650849200,00,0.00,N,5,-850, 20241126,14040,14510,14510,13960,10175,142994290,00,0.00,N,5,-320, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index cbbee494f18f..5de3d60e3fcd 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 +20241129,360,360,360,360,0,0,00,0.00,Y,3,0, 20241128,360,360,360,360,0,0,00,0.00,Y,3,0, 20241127,360,360,360,360,0,0,00,0.00,Y,3,0, 20241126,360,360,360,360,0,0,00,0.00,Y,3,0, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index bb0015163fb2..4a5b1195bef9 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 +20241129,2910,3030,3030,2895,10983,32129415,00,0.00,N,5,-45, 20241128,2955,3000,3010,2940,9375,27703360,00,0.00,N,5,-45, 20241127,3000,2955,3140,2905,43887,133624610,00,0.00,N,2,90, 20241126,2910,2920,2985,2910,10660,31372220,00,0.00,N,5,-10, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index e7d53bd1f0a0..066263dcda6f 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 +20241129,11010,10790,11020,10610,245895,2669273050,00,0.00,N,2,220, 20241128,10790,10480,10840,10470,221554,2372713370,00,0.00,N,2,310, 20241127,10480,10330,10500,10200,172462,1792049940,00,0.00,N,2,130, 20241126,10350,10110,10360,10100,166335,1706766720,00,0.00,N,2,110, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index d92eff86fb62..61711dbd52e4 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 +20241129,43400,45200,45500,42900,253057,11038168450,00,0.00,N,5,-2100, 20241128,45500,45450,46150,45100,109780,4996436750,00,0.00,N,2,100, 20241127,45400,46800,47200,45200,164303,7584204300,00,0.00,N,5,-1600, 20241126,47000,48350,49000,46500,177847,8475164150,00,0.00,N,5,-1150, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 220a867fb69d..509a13193dc3 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 +20241129,350,343,405,333,17805952,6902648879,00,0.00,N,2,38, 20241128,312,330,343,312,518304,173827718,00,0.00,N,5,-18, 20241127,330,336,344,330,93413,31226401,00,0.00,N,5,-6, 20241126,336,337,346,331,87251,29282408,00,0.00,N,5,-1, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 57f1d5454fdc..1eb2ffd06072 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 +20241129,4035,4130,4190,4000,62449,252326910,00,0.00,N,5,-95, 20241128,4130,4175,4275,4085,77169,318970375,00,0.00,N,5,-20, 20241127,4150,4200,4225,4140,40370,168419430,00,0.00,N,5,-65, 20241126,4215,4240,4280,4120,46799,195793845,00,0.00,N,5,-25, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 233673c39b47..73713afaea91 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 +20241129,102000,105100,105100,102000,281286,28956914100,00,0.00,N,5,-2900, 20241128,104900,105000,105700,103700,179907,18900572700,00,0.00,N,5,-100, 20241127,105000,101400,105600,101300,306614,32029297000,00,0.00,N,2,3700, 20241126,101300,102500,103600,100600,249177,25288664500,00,0.00,N,5,-2200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 8d815e28e317..c8d439ad2afd 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 +20241129,2870,2885,2945,2835,131799,380544260,00,0.00,N,5,-25, 20241128,2895,2890,3010,2865,312228,913907935,00,0.00,N,3,0, 20241127,2895,2760,3035,2760,766347,2237873510,00,0.00,N,2,95, 20241126,2800,2700,2800,2645,684647,1868402690,00,0.00,N,2,205, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 61b315e1e164..2181d2cd5b44 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 +20241129,10070,10080,10180,9990,11157,111960250,00,0.00,N,5,-80, 20241128,10150,10300,10300,10080,10692,108462440,00,0.00,N,5,-10, 20241127,10160,10280,10360,9990,15907,161206200,00,0.00,N,5,-90, 20241126,10250,10230,10270,10160,6916,70696070,00,0.00,N,2,20, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 5ee2bb8fa883..fb77cfcff654 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 +20241129,778,788,800,766,54976,42988289,00,0.00,N,5,-10, 20241128,788,788,795,786,38065,30032095,00,0.00,N,3,0, 20241127,788,790,790,782,68977,54401590,00,0.00,N,5,-3, 20241126,791,802,802,777,97687,76707061,00,0.00,N,5,-3, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 2eb7550e7964..5a6cd2010099 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 +20241129,5410,5600,5630,5390,88655,483915690,00,0.00,N,5,-220, 20241128,5630,5570,5660,5570,26065,146308260,00,0.00,N,2,30, 20241127,5600,5630,5660,5580,28709,160922140,00,0.00,N,5,-30, 20241126,5630,5640,5690,5580,33867,191007170,00,0.00,N,5,-10, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 581d294fe34b..913761f70ed5 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 +20241129,15070,15530,15670,15020,200023,3037377370,00,0.00,N,5,-530, 20241128,15600,15800,16790,15600,566899,9141162330,00,0.00,N,5,-510, 20241127,16110,14270,17800,14250,3074921,50721667180,00,0.00,N,2,2070, 20241126,14040,14250,14350,13900,70615,993306110,00,0.00,N,5,-90, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index a445cd33db8f..b24fbcdcbeb2 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 +20241129,10560,10530,10620,10460,1422669,15012473380,00,0.00,N,2,30, 20241128,10530,10390,10540,10250,1844577,19300940400,00,0.00,N,2,240, 20241127,10290,10030,10340,10030,1369217,14043390590,00,0.00,N,2,210, 20241126,10080,9860,10080,9830,1403608,14037134490,00,0.00,N,2,120, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 9ba26491bc23..efe1391b1159 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 -20241128,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241129,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241128,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241127,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241126,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241125,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 9e1e6d770392..753629834bb9 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 +20241129,8870,8950,8950,8790,556886,4926909700,00,0.00,N,5,-80, 20241128,8950,8830,9000,8720,690100,6131759560,00,0.00,N,2,170, 20241127,8780,8590,8820,8580,757769,6641566760,00,0.00,N,2,160, 20241126,8620,8480,8620,8470,319826,2742502570,00,0.00,N,2,60, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 0464a1c4009c..3cca9a38a9db 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 +20241129,64300,64900,64900,63300,73655,4711523000,00,0.00,N,5,-100, 20241128,64400,64900,65200,64200,82069,5323494100,00,0.00,N,5,-200, 20241127,64600,63800,64900,63600,86944,5604431100,00,0.00,N,2,400, 20241126,64200,63000,64300,63000,92655,5920440600,00,0.00,N,2,700, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 2f3db51de6e8..f40505984c08 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 +20241129,2645,2755,2760,2610,84245,223900455,00,0.00,N,5,-110, 20241128,2755,2620,3080,2615,476027,1370005310,00,0.00,N,2,140, 20241127,2615,2685,2740,2615,21094,56657520,00,0.00,N,5,-70, 20241126,2685,2700,2750,2680,14401,38879820,00,0.00,N,5,-20, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 4c33eedeac7d..3c26c4d35600 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 +20241129,4210,4320,4330,4205,29503,125181885,00,0.00,N,5,-140, 20241128,4350,4385,4385,4300,39432,170199745,00,0.00,N,2,10, 20241127,4340,4410,4455,4340,35312,154295560,00,0.00,N,5,-90, 20241126,4430,4445,4445,4415,11494,50918075,00,0.00,N,5,-15, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index d96310401a70..7fafba43f9da 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 +20241129,2685,2740,2805,2670,127273,347250220,00,0.00,N,5,-30, 20241128,2715,2710,2830,2705,88127,241371970,00,0.00,N,5,-25, 20241127,2740,2810,2815,2725,69193,189746715,00,0.00,N,5,-45, 20241126,2785,2790,2810,2745,75999,210759805,00,0.00,N,5,-30, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 365bced8066a..08067c3b905b 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 +20241129,30700,31650,31700,30700,64688,2005444150,00,0.00,N,5,-1100, 20241128,31800,31000,32450,31000,62398,1991781000,00,0.00,N,2,700, 20241127,31100,30950,31300,29100,161207,4913111350,00,0.00,N,2,150, 20241126,30950,31800,32000,30750,92287,2870925200,00,0.00,N,5,-1100, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 174ecaba2e0a..e21e1a03c758 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 +20241129,2455,2600,2680,2455,182865,466339805,00,0.00,N,5,-125, 20241128,2580,2580,2665,2560,83798,217483075,00,0.00,N,5,-10, 20241127,2590,2640,2675,2590,105126,275838860,00,0.00,N,5,-60, 20241126,2650,2580,2690,2545,201957,530587690,00,0.00,N,2,105, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 8ea54860098f..fb3b8bdde763 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 +20241129,2240,2240,2240,2200,2754,6096895,00,0.00,N,2,15, 20241128,2225,2240,2250,2200,7441,16508450,00,0.00,N,3,0, 20241127,2225,2225,2235,2200,12676,28066465,00,0.00,N,3,0, 20241126,2225,2285,2285,2200,7191,16034640,00,0.00,N,5,-45, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 738550790107..b63f2818fe1a 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 +20241129,12360,12800,12900,12200,10548,132154440,00,0.00,N,5,-230, 20241128,12590,12500,12880,12080,14881,185343250,00,0.00,N,2,410, 20241127,12180,12380,12390,12000,6329,76792240,00,0.00,N,2,50, 20241126,12130,12800,12800,11670,6963,83588570,00,0.00,N,5,-150, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index f73e62dd6265..0179e165a315 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,1150,1199,1199,1199,0,0,00,0.00,Y,5,-49, -20241127,1199,1200,1200,1199,2,2399,00,0.00,Y,2,128, +20241129,1198,1198,1198,1198,12,14376,00,0.00,N,2,48, +20241128,1150,1150,1150,1150,0,0,00,0.00,N,3,-49, +20241127,1199,1200,1200,1199,2,2399,00,0.00,N,2,128, 20241126,1071,1071,1071,1071,1,1071,00,0.00,Y,4,-188, 20241125,1259,1259,1259,1259,1,1259,00,0.00,N,2,159, 20241122,1100,1200,1200,1100,4,4600,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 505d2a2aac10..fc65eeb01704 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 +20241129,11270,11160,11490,10970,103496,1158207350,00,0.00,N,2,40, 20241128,11230,11660,11660,11130,128436,1453261250,00,0.00,N,5,-270, 20241127,11500,11390,11700,10910,214017,2440331760,00,0.00,N,2,110, 20241126,11390,11280,11550,11100,148853,1689408970,00,0.00,N,2,110, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index c28c8790ac02..3c9f43aa9245 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 +20241129,203000,198900,208500,197800,24322,4909571400,00,0.00,N,2,2000, 20241128,201000,219500,220000,199800,33291,6873171500,00,0.00,N,5,-13500, 20241127,214500,205000,217500,202500,76850,16340868500,00,0.00,N,2,10000, 20241126,204500,203500,209000,198700,36929,7467582000,00,0.00,N,5,-1000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 5cfb0501f8ed..393bd998a183 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 -20241128,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241129,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241128,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241127,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241126,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241125,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index c3d21142ab15..154cb24f30cd 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 +20241129,6470,6410,6500,6310,8669,55722250,00,0.00,N,2,60, 20241128,6410,6460,6470,6390,3905,25061730,00,0.00,N,5,-50, 20241127,6460,6530,6550,6360,13091,84251340,00,0.00,N,5,-70, 20241126,6530,6690,6690,6290,8299,53954510,00,0.00,N,5,-50, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index a99baf3f72ad..945382d60089 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 +20241129,95500,100100,101200,94400,486428,47154290200,00,0.00,N,5,-3900, 20241128,99400,97700,101800,97400,706418,70685640900,00,0.00,N,2,3300, 20241127,96100,94400,97800,91300,665061,62921343200,00,0.00,N,2,1800, 20241126,94300,101100,101300,93400,637089,61077313400,00,0.00,N,5,-4900, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index ef3fc4f137cf..3e5078d78d17 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 +20241129,5100,5140,5250,4985,215546,1104052085,00,0.00,N,2,60, 20241128,5040,5180,5180,5030,125323,638111580,00,0.00,N,5,-130, 20241127,5170,5280,5280,5090,134020,690883490,00,0.00,N,5,-60, 20241126,5230,5070,5230,5020,172917,888599790,00,0.00,N,2,170, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 2083541b2131..761984cb2f50 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 +20241129,3660,3765,3765,3660,66696,245619505,00,0.00,N,5,-85, 20241128,3745,3740,3780,3715,68947,258978010,00,0.00,N,2,5, 20241127,3740,3725,3770,3690,60899,226478580,00,0.00,N,2,15, 20241126,3725,3760,3780,3705,56417,210071090,00,0.00,N,5,-35, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 8d13ad2ebe72..a871c29032ca 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 +20241129,1306,1300,1317,1275,21925,28509815,00,0.00,N,2,6, 20241128,1300,1312,1318,1283,29847,38874730,00,0.00,N,5,-12, 20241127,1312,1358,1359,1300,46174,61145883,00,0.00,N,5,-13, 20241126,1325,1295,1334,1295,55698,72952244,00,0.00,N,2,30, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index e60ab49d4be3..379a673e4f08 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 +20241129,13300,13390,13480,13050,24952,329615540,00,0.00,N,5,-90, 20241128,13390,13490,13530,13320,7262,97293080,00,0.00,N,5,-110, 20241127,13500,13530,13670,13410,13177,177820920,00,0.00,N,5,-20, 20241126,13520,13530,13760,13090,27458,367401360,00,0.00,N,5,-180, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 01b7ca4f5bac..f8963c86ff26 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 +20241129,1924,2045,2245,1901,313595,646720483,00,0.00,N,2,29, 20241128,1895,1920,1931,1895,43078,83340615,00,0.00,N,5,-28, 20241127,1923,1908,1938,1908,14338,27609592,00,0.00,N,2,15, 20241126,1908,1922,1922,1807,9928,18925146,00,0.00,N,5,-14, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index b72bb9960a12..987b24765221 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 +20241129,14670,14750,14990,14620,10761,158943960,00,0.00,N,5,-210, 20241128,14880,14870,15050,14850,17571,261897000,00,0.00,N,2,10, 20241127,14870,14830,15180,14760,15213,226402700,00,0.00,N,5,-30, 20241126,14900,14930,15120,14860,28427,424229260,00,0.00,N,5,-30, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 1e53ebdf0590..3c97bde31016 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 +20241129,658,670,671,621,112834,73573254,00,0.00,N,5,-1, 20241128,659,610,660,607,128669,82159730,00,0.00,N,2,49, 20241127,610,613,619,595,103743,62697017,00,0.00,N,5,-5, 20241126,615,602,616,593,78297,47139902,00,0.00,N,2,16, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index b9d8b496c39d..fe76d19dc466 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 +20241129,25550,26300,26500,25400,63032,1613339050,00,0.00,N,5,-700, 20241128,26250,25900,26800,25650,66426,1749561600,00,0.00,N,2,450, 20241127,25800,25500,25900,25100,55372,1414531250,00,0.00,N,2,300, 20241126,25500,25500,25800,25000,61845,1568961550,00,0.00,N,2,400, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 0861c2acc582..7e221f15b86f 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 +20241129,4690,4700,4755,4570,120570,555819075,00,0.00,N,5,-25, 20241128,4715,4885,4885,4710,111542,529809865,00,0.00,N,5,-120, 20241127,4835,4960,5010,4815,211570,1034285420,00,0.00,N,5,-175, 20241126,5010,4950,5100,4900,309566,1542141905,00,0.00,N,2,70, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 20ad71529e5f..87aeabab7089 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 +20241129,260000,267500,273000,257500,62654,16375843000,00,0.00,N,5,-8000, 20241128,268000,273000,275500,266000,32983,8902434500,00,0.00,N,5,-4000, 20241127,272000,256000,273000,253500,86718,22935328500,00,0.00,N,2,13000, 20241126,259000,264500,265500,251500,113384,29090530000,00,0.00,N,5,-6000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index c5e6e1e6e4bf..7d639691c2ee 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 +20241129,17370,17410,19470,17310,2495581,46104451700,00,0.00,N,2,90, 20241128,17280,17880,19340,17230,2062594,38380949460,00,0.00,N,5,-550, 20241127,17830,17880,18380,17630,880634,15854345010,00,0.00,N,5,-380, 20241126,18210,16800,18810,16480,4955155,89217510010,00,0.00,N,2,1590, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 686fd7fc726b..c5a0c2cb0bcf 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 +20241129,1909,1886,1935,1859,187679,354895214,00,0.00,N,2,24, 20241128,1885,1880,1918,1849,137553,258081712,00,0.00,N,5,-13, 20241127,1898,1880,1938,1852,197768,374727790,00,0.00,N,2,23, 20241126,1875,1981,1999,1870,276448,526114796,00,0.00,N,5,-105, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 353151feccac..908fe8890c28 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 +20241129,1004,1008,1008,1000,63064,63173738,00,0.00,N,5,-2, 20241128,1006,1007,1008,1004,30722,30909181,00,0.00,N,5,-1, 20241127,1007,1010,1010,1001,81480,81724958,00,0.00,N,5,-1, 20241126,1008,1009,1009,1003,69232,69533807,00,0.00,N,3,0, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 6d142acec8cb..e7806f771a89 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 +20241129,59300,60300,60400,59000,39888,2369401900,00,0.00,N,5,-1000, 20241128,60300,58000,60500,58000,53569,3206079300,00,0.00,N,2,2100, 20241127,58200,58900,59400,57600,45450,2655050300,00,0.00,N,5,-900, 20241126,59100,58100,59100,57600,52394,3061568800,00,0.00,N,2,800, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index b16c6d783abc..bb5ad78bad6f 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 +20241129,50400,51300,51400,50200,10854,549727800,00,0.00,N,5,-900, 20241128,51300,50800,51500,50400,16779,856754300,00,0.00,N,2,300, 20241127,51000,50400,51000,49950,16666,842651400,00,0.00,N,2,600, 20241126,50400,49500,50600,49200,16180,807198100,00,0.00,N,2,700, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 6b5e5c9daf78..0e2adf1c11b2 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 +20241129,1172,1177,1188,1167,76561,90061354,00,0.00,N,5,-5, 20241128,1177,1188,1188,1171,69162,81657449,00,0.00,N,5,-11, 20241127,1188,1200,1202,1180,150385,178200905,00,0.00,N,5,-18, 20241126,1206,1190,1287,1165,1655081,2020888696,00,0.00,N,2,47, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index e75e1bcbb990..2fab309d6ea9 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 +20241129,8560,8780,8970,8410,66871,571292310,00,0.00,N,5,-270, 20241128,8830,9080,9120,8740,92010,813694170,00,0.00,N,5,-250, 20241127,9080,9490,9490,9060,58419,534581170,00,0.00,N,5,-330, 20241126,9410,9450,9550,9350,25017,235702270,00,0.00,N,5,-80, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 7ef0a09796da..fea68dd50db6 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 +20241129,3075,3190,3200,3015,52939,162089470,00,0.00,N,5,-130, 20241128,3205,3205,3225,3165,21418,68404365,00,0.00,N,3,0, 20241127,3205,3320,3320,3185,21695,69693020,00,0.00,N,5,-80, 20241126,3285,3225,3350,3195,19852,64601760,00,0.00,N,2,60, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 2d5ae9238e9d..8440082c7342 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 +20241129,5140,5460,5490,5140,254896,1333010160,00,0.00,N,5,-320, 20241128,5460,5620,5640,5420,307759,1689851770,00,0.00,N,5,-190, 20241127,5650,5860,6040,5560,803460,4705397810,00,0.00,N,5,-60, 20241126,5710,5810,5830,5620,194520,1107949920,00,0.00,N,5,-170, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 28e4eb24be67..b85c7923298b 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 +20241129,5820,6040,6100,5810,298285,1755640400,00,0.00,N,5,-280, 20241128,6100,6140,6310,6050,168021,1031978680,00,0.00,N,5,-100, 20241127,6200,6290,6290,6050,221202,1366897480,00,0.00,N,5,-140, 20241126,6340,6500,6560,6260,220755,1401099490,00,0.00,N,5,-160, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 912b21297c7d..8430119a0d30 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 +20241129,3925,3960,4200,3890,19159,76681425,00,0.00,N,5,-95, 20241128,4020,4150,4150,3990,19181,76897435,00,0.00,N,5,-135, 20241127,4155,4255,4265,4080,32875,136909240,00,0.00,N,5,-80, 20241126,4235,4145,4235,3970,37233,152700295,00,0.00,N,2,50, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 13a3e1c055d8..b9c42449691c 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 +20241129,1045,1075,1084,1020,127185,132270439,00,0.00,N,5,-40, 20241128,1085,1090,1162,1030,225448,245859365,00,0.00,N,2,14, 20241127,1071,1014,1115,1005,305499,324901634,00,0.00,N,2,57, 20241126,1014,1013,1025,945,34001,34326422,00,0.00,N,2,1, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 7d9c06d0ede7..106f655b0072 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 +20241129,3880,3880,3900,3805,3727,14388495,00,0.00,N,3,0, 20241128,3880,3830,3945,3800,5402,20952155,00,0.00,N,2,15, 20241127,3865,3980,4040,3865,11442,44927745,00,0.00,N,5,-115, 20241126,3980,4010,4070,3970,9550,38345535,00,0.00,N,5,-30, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 1364271f450b..76751ba13377 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 +20241129,7200,7100,7200,7000,118,833450,00,0.00,N,3,0, 20241128,7200,7200,7200,7200,151,1087200,00,0.00,N,3,0, 20241127,7200,7400,7400,7200,211,1520200,00,0.00,N,5,-180, 20241126,7380,7230,7440,7210,234,1694520,00,0.00,N,5,-100, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index e4645d3ec3c6..a911cb185a3a 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 +20241129,384,394,394,322,2263,732745,00,0.00,N,2,7, 20241128,377,398,398,377,144,54684,00,0.00,N,2,14, 20241127,363,384,384,320,21,7790,00,0.00,N,2,24, 20241126,339,357,357,320,13034,4176558,00,0.00,N,5,-11, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 84147b657e90..c2af6c531090 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 +20241129,8630,8640,8930,8420,24961,213319070,00,0.00,N,5,-80, 20241128,8710,8690,8780,8650,14782,128647350,00,0.00,N,5,-20, 20241127,8730,8750,8970,8600,15105,131035550,00,0.00,N,5,-20, 20241126,8750,8620,8800,8550,31219,270761800,00,0.00,N,2,130, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 1f5dd6f0090e..d613a975b862 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 +20241129,6330,6550,6560,6300,57996,369413640,00,0.00,N,5,-200, 20241128,6530,6500,6620,6450,78787,516184260,00,0.00,N,2,30, 20241127,6500,6550,6610,6390,108049,703324770,00,0.00,N,2,30, 20241126,6470,6320,6890,6310,388118,2541338710,00,0.00,N,2,140, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 8c5a26920ba3..1179753b96ba 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 -20241128,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241129,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241128,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241127,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241126,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241125,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index f57498475a4a..030d7bfa488d 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 +20241129,5440,5380,5480,5110,200906,1063608220,00,0.00,N,2,60, 20241128,5380,4740,5530,4740,638289,3313604345,00,0.00,N,2,580, 20241127,4800,4460,5350,4450,1564089,7814996645,00,0.00,N,2,340, 20241126,4460,4465,4495,4445,13666,61016710,00,0.00,N,2,45, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 99c8bd400f6d..0df77f59dc12 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 +20241129,5100,5280,5280,5060,92590,475954820,00,0.00,N,5,-220, 20241128,5320,5310,5380,5260,79408,420303300,00,0.00,N,2,10, 20241127,5310,5380,5400,5270,49436,262970120,00,0.00,N,5,-70, 20241126,5380,5280,5390,5280,71762,383350690,00,0.00,N,2,100, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 98e12e40d8d2..63ba9a3b659c 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 -20241128,640,640,640,640,0,0,00,0.00,Y,3,0, +20241129,640,640,640,640,0,0,00,0.00,Y,3,0, +20241128,640,640,640,640,0,0,00,0.00,Y,0,0, 20241127,640,640,640,640,0,0,00,0.00,Y,0,0, 20241126,640,640,640,640,0,0,00,0.00,Y,0,0, 20241125,640,640,640,640,0,0,00,0.00,Y,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 6a85f5104ae2..6acc2cdd0efe 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 +20241129,347,350,355,347,355681,123988655,00,0.00,N,5,-5, 20241128,352,352,357,351,638985,225344484,00,0.00,N,2,1, 20241127,351,355,357,350,563043,197893163,00,0.00,N,5,-1, 20241126,352,353,355,350,487939,171688381,00,0.00,N,5,-2, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 99a02d375483..9e57ce429b24 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 +20241129,6500,6570,6600,6400,1491,9659230,00,0.00,N,5,-70, 20241128,6570,6410,6630,6390,1712,11164150,00,0.00,N,2,160, 20241127,6410,6360,6410,6330,633,4028380,00,0.00,N,5,-10, 20241126,6420,6430,6430,6390,13,83440,00,0.00,N,5,-30, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index e5cb8f2cfb27..0d9de09dd436 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 +20241129,686,710,710,675,319031,219577254,00,0.00,N,5,-25, 20241128,711,742,746,711,140786,103193528,00,0.00,N,5,-31, 20241127,742,735,742,734,51172,37732837,00,0.00,N,2,7, 20241126,735,737,741,725,68090,50009628,00,0.00,N,5,-2, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index ffa49bc85ae9..03d54a61b8f2 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 +20241129,4645,4700,4700,4635,1314,6111655,00,0.00,N,5,-25, 20241128,4670,4645,4715,4640,3238,15083835,00,0.00,N,2,15, 20241127,4655,4700,4755,4630,7631,35485330,00,0.00,N,5,-65, 20241126,4720,4735,4845,4655,5052,23767210,00,0.00,N,5,-55, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 3c8cf11e2b9e..08653f32e3d1 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 +20241129,2025,2085,2150,2025,23853,49064240,00,0.00,N,5,-90, 20241128,2115,2090,2140,2055,15044,31298515,00,0.00,N,2,5, 20241127,2110,2070,2135,2070,22006,46055010,00,0.00,N,2,40, 20241126,2070,2095,2125,2050,9683,20182705,00,0.00,N,5,-65, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 2bc2eeaf69ff..8f53311f508b 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 +20241129,1098,1112,1113,1052,36912,40522740,00,0.00,N,5,-15, 20241128,1113,1142,1150,1111,34564,38926534,00,0.00,N,5,-29, 20241127,1142,1124,1147,1122,16501,18640492,00,0.00,N,2,18, 20241126,1124,1159,1159,1121,23336,26586055,00,0.00,N,3,0, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index af3391a62fe7..9a9583ed999d 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 +20241129,3440,3520,3555,3440,49551,172118635,00,0.00,N,5,-110, 20241128,3550,3530,3585,3485,46360,163490105,00,0.00,N,2,20, 20241127,3530,3520,3580,3500,43651,154570695,00,0.00,N,5,-20, 20241126,3550,3550,3580,3470,65377,229611020,00,0.00,N,3,0, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 930f329521ba..ec6136b8295a 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 +20241129,3915,3970,3970,3870,4395,17196530,00,0.00,N,5,-50, 20241128,3965,3895,3965,3865,14514,56507045,00,0.00,N,2,65, 20241127,3900,3900,3900,3850,4727,18261680,00,0.00,N,2,20, 20241126,3880,3860,3910,3855,15233,59089615,00,0.00,N,5,-10, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index c0206e457ec3..b0b54361c6ca 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 +20241129,6450,6760,6760,6350,77119,498225780,00,0.00,N,5,-250, 20241128,6700,6620,6770,6550,32078,212480630,00,0.00,N,2,30, 20241127,6670,6820,6850,6660,34409,231312640,00,0.00,N,5,-150, 20241126,6820,6790,6830,6650,26301,177313070,00,0.00,N,2,50, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index c9bf67a32cbf..5ed27f89098c 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 +20241129,5210,5300,5320,4965,1738636,8897542535,00,0.00,N,5,-110, 20241128,5320,6100,6430,5220,7783542,45925914350,00,0.00,N,5,-370, 20241127,5690,5600,6400,5550,9479274,56762607430,00,0.00,N,5,-30, 20241126,5720,5450,6040,5340,10082855,58080577470,00,0.00,N,2,320, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index ada1eccf9b8c..735279143d63 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 +20241129,4590,4610,4650,4455,21348,96042250,00,0.00,N,5,-65, 20241128,4655,4695,4695,4550,25071,114994545,00,0.00,N,5,-40, 20241127,4695,4720,4845,4645,48230,227421340,00,0.00,N,5,-90, 20241126,4785,4785,4885,4675,20374,97468275,00,0.00,N,3,0, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 3fa12a24b665..d4c65210fb0f 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 +20241129,4205,4275,4615,4205,735042,3249860450,00,0.00,N,5,-75, 20241128,4280,4540,4540,4270,117541,514571210,00,0.00,N,5,-210, 20241127,4490,4335,4490,4335,89004,392189485,00,0.00,N,2,115, 20241126,4375,4255,4390,4225,97508,420759715,00,0.00,N,2,120, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index a28911f358a2..fdc8ab16e394 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 +20241129,615,616,628,594,235447,143704719,00,0.00,N,5,-1, 20241128,616,610,622,610,76663,47204029,00,0.00,N,3,0, 20241127,616,620,623,609,135357,83180170,00,0.00,N,3,0, 20241126,616,623,638,611,248691,153987459,00,0.00,N,5,-10, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index aa45c080385e..300cce90e7bd 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 +20241129,10450,11790,11980,10450,1392871,15767617330,00,0.00,N,5,-1000, 20241128,11450,10990,11580,10740,1355822,15329193380,00,0.00,N,2,240, 20241127,11210,10690,11650,10140,2461160,27152321260,00,0.00,N,2,530, 20241126,10680,10500,11200,10200,1597415,17250137880,00,0.00,N,2,280, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 9d43145edbc1..ec269be6010d 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 +20241129,2345,2325,2345,2285,49668,114772295,00,0.00,N,2,35, 20241128,2310,2295,2340,2290,33696,77680885,00,0.00,N,3,0, 20241127,2310,2300,2345,2250,27838,63678670,00,0.00,N,2,20, 20241126,2290,2260,2310,2180,51674,116967230,00,0.00,N,2,20, diff --git a/160600/day/candle-day-250.csv b/160600/day/candle-day-250.csv index 027b22f52a71..715961e70d7b 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 -20241128,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241129,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241128,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241127,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241126,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241125,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 2650fc885207..f5c664bb1843 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 +20241129,8200,8430,8730,8110,57455,472698500,00,0.00,N,5,-280, 20241128,8480,8520,8690,8420,32211,273250180,00,0.00,N,5,-100, 20241127,8580,8760,8790,8530,49018,422239350,00,0.00,N,5,-220, 20241126,8800,8950,9000,8710,72863,641931500,00,0.00,N,5,-80, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 20f61259434d..896d55c7ed93 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 +20241129,7720,8110,8120,7710,255102,1991432530,00,0.00,N,5,-340, 20241128,8060,7920,8100,7870,292699,2328502660,00,0.00,N,2,80, 20241127,7980,8270,8310,7980,399352,3220872560,00,0.00,N,5,-340, 20241126,8320,8500,8550,8170,357807,2960436690,00,0.00,N,5,-160, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index c904f2ad9821..5a2954ec4c22 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 +20241129,37650,38950,39000,37500,250189,9474992200,00,0.00,N,5,-1300, 20241128,38950,38700,39100,38200,160466,6222756100,00,0.00,N,2,250, 20241127,38700,38550,39100,38250,224845,8668669650,00,0.00,N,5,-150, 20241126,38850,37850,39000,37850,309420,11877387750,00,0.00,N,2,600, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 52f37f739cfc..5ef06584d5b9 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 +20241129,16010,17100,17150,16010,388053,6329804760,00,0.00,N,5,-1100, 20241128,17110,16880,17500,16700,229306,3931118050,00,0.00,N,2,230, 20241127,16880,17430,17640,16800,271869,4641535470,00,0.00,N,5,-390, 20241126,17270,17500,17800,17190,273017,4753295690,00,0.00,N,5,-140, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 78f5d6af1d06..99294c77c79f 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 +20241129,52800,54400,54500,52200,156643,8291484500,00,0.00,N,5,-1600, 20241128,54400,54200,54800,53700,91251,4944810600,00,0.00,N,2,200, 20241127,54200,54500,55100,52400,198614,10632149900,00,0.00,N,5,-300, 20241126,54500,54300,55800,53500,190402,10359506000,00,0.00,N,2,400, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 21021287b94f..7fe1f4d6cc8f 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 +20241129,3285,3480,3480,3245,445,1455435,00,0.00,N,2,20, 20241128,3265,3485,3485,3210,1277,4156355,00,0.00,N,5,-90, 20241127,3355,3385,3495,3300,1184,3922700,00,0.00,N,5,-35, 20241126,3390,3670,3670,3280,621,2076530,00,0.00,N,5,-10, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 8d30cd299fd3..25f9ad16969e 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 +20241129,2490,2495,2500,2400,90403,222501270,00,0.00,N,5,-5, 20241128,2495,2455,2510,2455,23616,58822105,00,0.00,N,5,-5, 20241127,2500,2520,2550,2480,80952,202910870,00,0.00,N,5,-70, 20241126,2570,2475,2625,2475,220697,563597875,00,0.00,N,2,65, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index ea6c834fcd83..fed4b9917a97 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 +20241129,12130,13110,14210,11950,2325344,30382845870,00,0.00,N,5,-1090, 20241128,13220,10600,13610,10450,5386738,67954867870,00,0.00,N,2,2680, 20241127,10540,10380,11190,10180,534416,5746461320,00,0.00,N,2,160, 20241126,10380,9960,10920,9840,679768,7062499640,00,0.00,N,2,530, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 2a05ccefe8a0..02d6be3f8be8 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 +20241129,7250,7430,7490,7210,74209,540220920,00,0.00,N,5,-230, 20241128,7480,7590,7590,7440,42691,319979550,00,0.00,N,5,-40, 20241127,7520,7720,7720,7500,59976,454605270,00,0.00,N,5,-180, 20241126,7700,7560,7760,7480,118654,906316500,00,0.00,N,2,170, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 7be4abcd1bd5..1233180c366a 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 +20241129,11200,10730,11390,10270,2713982,29972750010,00,0.00,N,2,570, 20241128,10630,11790,11810,10620,1402837,15506762560,00,0.00,N,5,-1270, 20241127,11900,11150,12040,11080,3105093,36167610050,00,0.00,N,2,720, 20241126,11180,10900,11580,10720,3114172,34884026830,00,0.00,N,2,500, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 3aaab6523199..99cea3504a95 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 +20241129,23000,23700,23700,22750,84662,1954205950,00,0.00,N,5,-800, 20241128,23800,24050,24050,23350,49652,1172702800,00,0.00,N,5,-50, 20241127,23850,24500,24500,23250,93736,2229277100,00,0.00,N,5,-500, 20241126,24350,24750,24750,24050,63452,1540555600,00,0.00,N,5,-200, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index a1e78b10dad8..61000166ecd9 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 +20241129,11170,11580,11580,10970,137685,1540463690,00,0.00,N,5,-30, 20241128,11200,11620,11620,11170,124563,1411341690,00,0.00,N,5,-340, 20241127,11540,11000,11790,10730,384277,4279359000,00,0.00,N,2,340, 20241126,11200,11320,11450,10730,265580,2905477900,00,0.00,N,5,-110, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 499941209124..35a5e5238ec8 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 +20241129,1556,1588,1588,1521,51706,80839300,00,0.00,N,2,16, 20241128,1540,1560,1604,1502,170730,261115112,00,0.00,N,5,-66, 20241127,1606,1415,1833,1414,1451373,2488411770,00,0.00,N,2,194, 20241126,1412,1400,1445,1389,30667,43102546,00,0.00,N,2,23, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index d62e762df7c8..a7a3156b9bd8 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 +20241129,7000,6400,7400,5860,2044698,13822035810,00,0.00,N,2,590, 20241128,6410,6740,6850,6260,627942,4070386350,00,0.00,N,5,-440, 20241127,6850,7060,7230,6750,499241,3455638730,00,0.00,N,5,-170, 20241126,7020,7530,7550,7020,733898,5272582030,00,0.00,N,5,-580, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 0111a054aaa1..e190f3fc53d8 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 +20241129,171,174,175,170,3967990,680975577,00,0.00,N,5,-5, 20241128,176,176,183,174,6568696,1167751262,00,0.00,N,5,-2, 20241127,178,176,189,173,15001799,2700375474,00,0.00,N,2,1, 20241126,177,173,197,167,31484766,5719262099,00,0.00,N,2,5, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index dc44aabb787e..c83a9cc015d7 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 +20241129,1996,1994,2020,1994,6365,12742439,00,0.00,N,5,-19, 20241128,2015,2070,2070,1985,22392,44694418,00,0.00,N,5,-10, 20241127,2025,2045,2045,2010,2328,4706515,00,0.00,N,5,-10, 20241126,2035,2035,2045,1991,15855,31985467,00,0.00,N,2,30, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index c788d04bd83f..a9b1cd143ea8 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 +20241129,8000,7560,8000,7560,592,4510740,00,0.00,N,2,430, 20241128,7570,7380,7890,7380,554,4099030,00,0.00,N,2,190, 20241127,7380,7380,7380,6800,154,1117750,00,0.00,N,3,0, 20241126,7380,7400,7400,7340,874,6421980,00,0.00,N,3,0, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index df4232b38d42..aac048cfdff6 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 +20241129,5050,5060,5100,5010,21888,110101640,00,0.00,N,5,-20, 20241128,5070,5090,5240,5000,26287,134380670,00,0.00,N,5,-20, 20241127,5090,5200,5240,5090,19171,98516010,00,0.00,N,5,-90, 20241126,5180,5130,5270,5100,30677,158684710,00,0.00,N,5,-10, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 2bce1463c3d1..eab6dd555ec9 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 +20241129,8120,8340,8340,8070,3442,28017070,00,0.00,N,5,-220, 20241128,8340,8340,8550,8240,9028,75129450,00,0.00,N,2,40, 20241127,8300,8170,8510,8160,8265,68410820,00,0.00,N,2,140, 20241126,8160,8160,8180,8080,5397,43935240,00,0.00,N,2,70, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index d6710703fd49..c7b584e4107c 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 +20241129,60900,62700,62700,60100,24085,1465131400,00,0.00,N,5,-1500, 20241128,62400,60500,62800,60400,18887,1169579300,00,0.00,N,2,1800, 20241127,60600,61000,61100,60000,24978,1510921700,00,0.00,N,3,0, 20241126,60600,61700,61800,60000,21568,1308680300,00,0.00,N,5,-1100, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index e6748f8c7b26..dc0e8cb9da01 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 +20241129,9100,9350,9350,8880,53501,481659210,00,0.00,N,5,-250, 20241128,9350,9040,9410,8930,65032,592058880,00,0.00,N,2,90, 20241127,9260,9150,9370,8690,151918,1361334380,00,0.00,N,2,50, 20241126,9210,9340,9490,9000,77114,706821570,00,0.00,N,5,-130, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index f574205ab74f..15e48dc942d1 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 +20241129,3120,3145,3175,3075,19809,61470705,00,0.00,N,5,-75, 20241128,3195,3145,3200,3115,23280,73157325,00,0.00,N,2,30, 20241127,3165,3170,3300,3145,19528,61858225,00,0.00,N,5,-35, 20241126,3200,3200,3230,3150,22120,70166265,00,0.00,N,2,10, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 5918f5a97efd..8751b103ce7a 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 +20241129,44350,46050,46300,43800,29495,1316838550,00,0.00,N,5,-1850, 20241128,46200,45300,47200,45300,32394,1503717500,00,0.00,N,2,650, 20241127,45550,46600,47400,45300,46710,2149525100,00,0.00,N,5,-1250, 20241126,46800,47000,47400,46350,25903,1212426450,00,0.00,N,2,100, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 33f3a7e40288..0c022266b2f4 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 +20241129,2490,2515,2515,2445,44008,109213905,00,0.00,N,3,0, 20241128,2490,2530,2535,2450,41361,102654240,00,0.00,N,5,-10, 20241127,2500,2430,2525,2400,40356,99575920,00,0.00,N,2,65, 20241126,2435,2545,2545,2435,49799,122638320,00,0.00,N,5,-45, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 01e6c4a87676..612106802553 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 +20241129,6260,6590,6590,6200,35925,226403940,00,0.00,N,5,-330, 20241128,6590,6750,6790,6500,26842,177238510,00,0.00,N,5,-160, 20241127,6750,6970,6990,6660,28812,194611020,00,0.00,N,5,-210, 20241126,6960,7010,7100,6840,16134,111629950,00,0.00,N,5,-50, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 7b51c2763268..a37e6006fb4a 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 +20241129,6710,6990,6990,6700,118607,802649690,00,0.00,N,5,-290, 20241128,7000,6850,7190,6750,109098,765267930,00,0.00,N,2,220, 20241127,6780,7000,7050,6750,198876,1360145780,00,0.00,N,5,-240, 20241126,7020,7100,7180,6990,145797,1029195670,00,0.00,N,5,-10, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 4061797a2c4c..80304ee76d27 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 +20241129,3290,3325,3485,3220,2069,6914540,00,0.00,N,5,-30, 20241128,3320,3480,3480,3255,2287,7565385,00,0.00,N,2,40, 20241127,3280,3280,3495,3275,4523,15149090,00,0.00,N,3,0, 20241126,3280,3100,3585,2920,59554,191578480,00,0.00,N,2,180, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 99e294c18300..74655b88af95 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 -20241128,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241129,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241128,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241127,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241126,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241125,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index f53233ae8705..a01c8af7c560 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 +20241129,14070,14510,14650,13890,68001,957525260,00,0.00,N,5,-440, 20241128,14510,14160,14680,14160,46918,680331340,00,0.00,N,2,350, 20241127,14160,14110,14480,13940,45165,641592290,00,0.00,N,2,50, 20241126,14110,14500,14630,13930,72083,1018242550,00,0.00,N,5,-390, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 5e5feac50587..00d49d393ffb 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 +20241129,5660,5650,5820,5610,102404,585861530,00,0.00,N,2,20, 20241128,5640,5860,5990,5520,119199,675023820,00,0.00,N,5,-220, 20241127,5860,5820,6050,5700,149475,873373980,00,0.00,N,2,160, 20241126,5700,5810,6100,5670,167548,983700290,00,0.00,N,2,80, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 56b3dd96c72c..26bde7462113 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 +20241129,1944,2005,2020,1935,183723,359324005,00,0.00,N,5,-56, 20241128,2000,1985,2040,1985,128683,258776115,00,0.00,N,5,-10, 20241127,2010,2010,2025,1981,146092,292229709,00,0.00,N,5,-20, 20241126,2030,2025,2030,1980,160094,320045268,00,0.00,N,2,45, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 9fb16defc9fa..6b7b44eb62ad 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 +20241129,19680,20000,20100,19360,434041,8499957490,00,0.00,N,5,-260, 20241128,19940,19350,19990,19020,1927741,38376762890,00,0.00,N,2,690, 20241127,19250,18270,19250,18270,598935,11394681520,00,0.00,N,2,870, 20241126,18380,18100,18400,17950,302301,5497897220,00,0.00,N,5,-30, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 846341cad109..2b8d517638ef 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 +20241129,8550,8780,8780,8420,1736,15086170,00,0.00,N,2,70, 20241128,8480,8750,8750,8480,165,1430230,00,0.00,N,5,-220, 20241127,8700,8600,8800,8200,1596,13635490,00,0.00,N,2,10, 20241126,8690,9000,9000,8410,428,3692610,00,0.00,N,3,0, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 7a148cd43c6d..83534ba57a37 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 +20241129,15510,15500,16000,15400,6839,106477290,00,0.00,N,5,-160, 20241128,15670,15600,15990,15600,4296,67858750,00,0.00,N,5,-110, 20241127,15780,15850,16080,15520,6139,96674060,00,0.00,N,5,-70, 20241126,15850,16300,16300,15450,15578,244592530,00,0.00,N,2,60, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 25aed7997dbb..5443ee993774 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 +20241129,213,224,224,207,1010003,213981841,00,0.00,N,5,-5, 20241128,218,238,255,215,5357901,1229764383,00,0.00,N,5,-10, 20241127,228,218,269,216,16269225,3948283886,00,0.00,N,2,15, 20241126,213,228,230,208,2906083,632723493,00,0.00,N,3,0, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index c109106ee944..21a2a98e16d3 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 +20241129,2980,2965,3030,2900,52122,153620725,00,0.00,N,5,-10, 20241128,2990,2950,3010,2915,56973,168447085,00,0.00,N,2,75, 20241127,2915,2995,3000,2895,112641,329378185,00,0.00,N,5,-60, 20241126,2975,3080,3320,2975,488048,1514348055,00,0.00,N,5,-25, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 1b4c847beae2..e9a9bf3de815 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 +20241129,25450,26350,26400,25150,547732,13996812100,00,0.00,N,5,-1000, 20241128,26450,27400,27450,26200,451514,11969657600,00,0.00,N,5,-700, 20241127,27150,27200,27550,26550,275131,7429845250,00,0.00,N,5,-300, 20241126,27450,27800,28150,27350,174086,4800093000,00,0.00,N,5,-450, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 1529d20b25dc..3147d865cb87 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 +20241129,2995,3195,3195,2700,5,14690,00,0.00,N,5,-105, 20241128,3100,3400,3400,3100,5,15990,00,0.00,N,2,100, 20241127,3000,3315,3315,2500,4,12015,00,0.00,N,2,105, 20241126,2895,3000,3000,2405,3,8300,00,0.00,N,2,205, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 6e2413483d49..cd24275a292b 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 -20241128,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241129,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241128,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241127,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241126,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241125,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index fa7569c5a159..afa765461526 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 +20241129,16410,17150,17150,16380,57504,949163780,00,0.00,N,5,-710, 20241128,17120,17250,17250,16900,30980,527059660,00,0.00,N,2,40, 20241127,17080,17500,17510,17020,42175,725098670,00,0.00,N,5,-600, 20241126,17680,17440,17790,17370,34910,614790670,00,0.00,N,2,70, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index ab7dfeb67df3..2ddde537aca3 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 +20241129,8000,7850,8000,7700,194931,1546473790,00,0.00,N,2,150, 20241128,7850,7510,8020,7450,222781,1746988060,00,0.00,N,2,300, 20241127,7550,7780,7780,7490,95336,723430800,00,0.00,N,5,-190, 20241126,7740,7540,7750,7520,79333,609570740,00,0.00,N,2,150, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index fef9b81a0a86..10e12fba2a17 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 +20241129,2820,2830,2830,2615,53946,146790405,00,0.00,N,5,-10, 20241128,2830,2750,2840,2605,29556,82386660,00,0.00,N,2,80, 20241127,2750,2770,2825,2745,10490,29260905,00,0.00,N,2,15, 20241126,2735,2700,2755,2650,14468,38826405,00,0.00,N,2,25, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 46c02295e11b..77d43d23a773 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,15000,13000,15000,12000,71,934850,00,0.00,N,2,1000, 20241128,14000,14500,14500,13000,36,483100,00,0.00,N,5,-1000, 20241127,15000,15000,15000,15000,38,570000,00,0.00,N,2,100, 20241126,14900,14900,14900,14900,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index f70c8486440c..1eeba34be121 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 +20241129,23100,23800,23800,22600,36211,838465300,00,0.00,N,5,-850, 20241128,23950,24650,24650,23500,25464,608211350,00,0.00,N,5,-550, 20241127,24500,24050,25100,23850,50687,1241701900,00,0.00,N,2,500, 20241126,24000,23400,24100,23350,19745,468376850,00,0.00,N,2,200, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 9d5ab41ffd26..728aee5f808d 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 +20241129,6480,6390,6540,6300,10443,65829450,00,0.00,N,2,80, 20241128,6400,6980,6980,6220,5715,36454320,00,0.00,N,5,-290, 20241127,6690,6800,7190,6600,1078,7232370,00,0.00,N,5,-130, 20241126,6820,7970,7970,6800,1154,8263450,00,0.00,N,5,-240, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index a45cca0a58cd..0fdaa443a0b3 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 +20241129,1829,1895,1905,1821,239811,441977937,00,0.00,N,5,-62, 20241128,1891,1901,1939,1870,403434,767666565,00,0.00,N,5,-34, 20241127,1925,1920,2020,1873,653215,1260392299,00,0.00,N,2,21, 20241126,1904,1904,1921,1858,334210,631052822,00,0.00,N,3,0, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 0d5feee263f3..bb9b08fc2eef 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 +20241129,80300,82300,83200,76200,85715,6856856500,00,0.00,N,5,-200, 20241128,80500,80800,81300,78600,81489,6538967400,00,0.00,N,2,1200, 20241127,79300,78700,80500,78700,46740,3720262400,00,0.00,N,5,-100, 20241126,79400,74600,80000,73800,71767,5616636400,00,0.00,N,2,2700, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index f722ebac06f0..43611d71d1c5 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 +20241129,17590,17710,17830,17420,79739,1407316740,00,0.00,N,5,-90, 20241128,17680,17200,18040,17200,156504,2768513230,00,0.00,N,2,490, 20241127,17190,16980,17280,16630,126174,2151995540,00,0.00,N,2,230, 20241126,16960,16410,17120,16270,138181,2322349600,00,0.00,N,2,640, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 3442865951a0..75682f107ced 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 +20241129,16380,16240,16580,15940,100204,1624902250,00,0.00,N,2,140, 20241128,16240,16330,16460,16110,78609,1281198690,00,0.00,N,5,-60, 20241127,16300,15670,16350,15500,159159,2556810300,00,0.00,N,2,500, 20241126,15800,15010,15810,14770,156015,2419421830,00,0.00,N,2,710, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 9754d5ba78ef..65862c41d4a5 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 -20241128,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241129,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241128,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241127,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241126,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241125,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 3d0928137bb4..4bcea5b5e01d 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 +20241129,10670,10600,10790,10540,56516,602603500,00,0.00,N,2,10, 20241128,10660,10550,10730,10530,28218,300297800,00,0.00,N,2,30, 20241127,10630,10510,10680,10420,39737,419632630,00,0.00,N,2,150, 20241126,10480,10320,10550,10260,57140,593345920,00,0.00,N,2,50, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index a246e5b9a9ec..16505611d6ac 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 +20241129,36500,37250,37600,36100,132081,4837859800,00,0.00,N,5,-800, 20241128,37300,37700,39000,36900,150893,5630957400,00,0.00,N,5,-350, 20241127,37650,39950,40200,37400,177921,6792801550,00,0.00,N,5,-2300, 20241126,39950,38850,40000,38350,106995,4212535400,00,0.00,N,2,1400, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 3d520bcbd3fb..95d030b5690f 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 +20241129,1245,1300,1300,1245,116272,146037921,00,0.00,N,5,-36, 20241128,1281,1310,1310,1268,68048,86975770,00,0.00,N,5,-7, 20241127,1288,1288,1316,1279,87656,112968261,00,0.00,N,3,0, 20241126,1288,1377,1377,1281,77447,100044069,00,0.00,N,5,-13, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 42c4abc6062a..097d0377e13a 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 +20241129,489,504,504,487,92304,45682752,00,0.00,N,5,-15, 20241128,504,493,506,492,92555,45975571,00,0.00,N,2,11, 20241127,493,492,494,484,268773,131933423,00,0.00,N,5,-5, 20241126,498,519,519,498,74890,37453030,00,0.00,N,5,-2, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index f726b115bb22..d24afac55b20 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 +20241129,876,876,876,876,0,0,00,0.00,Y,3,0, 20241128,876,876,876,876,0,0,00,0.00,Y,3,0, 20241127,876,876,876,876,0,0,00,0.00,Y,3,0, 20241126,876,876,876,876,0,0,00,0.00,Y,3,-154, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 754d1fda2c3e..9066e2be1f0d 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 +20241129,2825,2830,2875,2820,12715,36003825,00,0.00,N,5,-5, 20241128,2830,2930,2930,2800,36472,103535215,00,0.00,N,5,-15, 20241127,2845,2860,2960,2835,24561,70276610,00,0.00,N,5,-15, 20241126,2860,2770,2930,2740,86319,243612480,00,0.00,N,2,25, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index a063f132caf5..59e27c6986e9 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 +20241129,94700,98000,98000,94500,22918,2179597900,00,0.00,N,5,-3100, 20241128,97800,94600,98700,94500,32396,3149634000,00,0.00,N,2,3500, 20241127,94300,93500,95200,93000,22191,2087682600,00,0.00,N,2,700, 20241126,93600,94800,95600,93100,33900,3175916400,00,0.00,N,5,-2100, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 444823ae81ad..bc2435f1d9ca 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 +20241129,9190,9290,9360,9040,22353,204353840,00,0.00,N,5,-100, 20241128,9290,9300,9450,9230,30831,287739380,00,0.00,N,5,-30, 20241127,9320,9030,9410,8930,56221,518165580,00,0.00,N,2,290, 20241126,9030,8950,9180,8830,39236,353555590,00,0.00,N,2,60, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index c372c4a0fa0c..eb5d12c1a18d 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 +20241129,3820,3690,3830,3545,1003323,3713559985,00,0.00,N,2,130, 20241128,3690,3710,4235,3600,4856706,19063868410,00,0.00,N,5,-60, 20241127,3750,3185,4040,3150,11370346,42769878950,00,0.00,N,2,600, 20241126,3150,3110,3295,3080,138293,436426015,00,0.00,N,2,85, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index be3b0d2de58c..55af1379ce63 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 +20241129,3040,3120,3120,3025,17026,52034555,00,0.00,N,5,-85, 20241128,3125,3125,3145,3085,13346,41587985,00,0.00,N,3,0, 20241127,3125,3155,3230,3125,8252,26034580,00,0.00,N,5,-30, 20241126,3155,3120,3155,3085,22041,69041540,00,0.00,N,2,35, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 289d64dec292..9d63b0a7ef44 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 +20241129,4050,4195,4205,4020,156397,637074025,00,0.00,N,5,-165, 20241128,4215,3910,4290,3805,515989,2136789580,00,0.00,N,2,355, 20241127,3860,3890,3950,3840,102709,396840150,00,0.00,N,5,-30, 20241126,3890,3925,3935,3795,158976,612275015,00,0.00,N,5,-60, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index c5689e50b55d..1b464b11c81c 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 +20241129,1599,1683,1683,1550,88284,142550353,00,0.00,N,5,-52, 20241128,1651,1712,1723,1651,112008,188367579,00,0.00,N,5,-69, 20241127,1720,1910,1930,1715,368320,654190565,01,-49.23,N,5,-100, 20241126,1820,1756,1842,1756,577673,1044384775,00,0.00,N,2,53, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 34c355b121b5..c69ded4a6485 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 -20241128,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241129,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241128,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241127,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241126,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241125,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 5594e5bb0522..45eb3ee89f04 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 +20241129,12530,12680,13000,12500,3256,41107640,00,0.00,N,5,-200, 20241128,12730,12930,13050,12710,2283,29286060,00,0.00,N,5,-200, 20241127,12930,13100,13100,12920,1489,19292020,00,0.00,N,5,-150, 20241126,13080,13150,13220,13080,614,8059390,00,0.00,N,5,-140, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index a8d93d57e61a..15918a2c7f2a 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 +20241129,2640,2700,2815,2610,21838,57890750,00,0.00,N,5,-75, 20241128,2715,2700,2815,2700,23089,63380135,00,0.00,N,5,-15, 20241127,2730,2790,2790,2705,21436,58561670,00,0.00,N,5,-60, 20241126,2790,2750,2815,2735,16211,44865015,00,0.00,N,2,40, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 4ee1ebebe8a5..32e362ba9292 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 +20241129,37200,39150,39450,36950,145638,5493496650,00,0.00,N,5,-2450, 20241128,39650,40700,41750,39600,116802,4719968950,00,0.00,N,5,-600, 20241127,40250,40200,41050,40150,42296,1716179650,00,0.00,N,5,-450, 20241126,40700,41250,41300,40000,79136,3200119800,00,0.00,N,5,-550, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index b0988f9eda63..6e5beeed605d 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 +20241129,6730,6940,7010,6610,25602,172248300,00,0.00,N,5,-220, 20241128,6950,6950,7100,6800,23107,159827690,00,0.00,N,5,-40, 20241127,6990,6780,7100,6620,57396,395520000,00,0.00,N,2,260, 20241126,6730,6440,6900,6440,35860,237894850,00,0.00,N,2,290, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 426a6d3bd0b7..3cb2463abc35 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,1615,1899,1899,1899,0,0,00,0.00,Y,4,-284, -20241127,1899,1450,1899,1450,101,146899,00,0.00,Y,2,209, +20241129,1850,1850,1850,1850,1,1850,00,0.00,N,2,235, +20241128,1615,1615,1615,1615,0,0,00,0.00,N,3,-284, +20241127,1899,1450,1899,1450,101,146899,00,0.00,N,2,209, 20241126,1690,1690,1690,1690,2,3380,00,0.00,Y,3,0, 20241125,1690,1690,1690,1690,1,1690,00,0.00,N,4,-298, 20241122,1988,1988,1988,1988,0,0,00,0.00,N,3,-1, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index a773047cc88f..5ee718244584 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 +20241129,2175,2175,2175,2140,27597,59532595,00,0.00,N,5,-10, 20241128,2185,2155,2205,2145,61114,133338105,00,0.00,N,2,30, 20241127,2155,2150,2165,2125,31016,66510210,00,0.00,N,2,20, 20241126,2135,2160,2160,2120,34290,73177135,00,0.00,N,5,-20, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index eb2e3b27aa5b..d859b965b9f2 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 +20241129,4470,4570,4595,4430,50447,225861195,00,0.00,N,5,-100, 20241128,4570,4575,4700,4540,27054,123608315,00,0.00,N,5,-5, 20241127,4575,4660,4860,4550,44682,206529115,00,0.00,N,5,-130, 20241126,4705,4695,4740,4640,59762,280279400,00,0.00,N,5,-65, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 08a1e2e66b0e..9bd638a93bfc 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 +20241129,1693,1695,1703,1669,29195,49349437,00,0.00,N,2,3, 20241128,1690,1683,1700,1679,21679,36630470,00,0.00,N,2,8, 20241127,1682,1653,1683,1648,21005,35003929,00,0.00,N,2,29, 20241126,1653,1619,1653,1610,38816,63119970,00,0.00,N,2,33, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index c6735934268a..0bb82c0ca580 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 +20241129,12700,13150,13150,12680,55405,709771530,00,0.00,N,5,-400, 20241128,13100,13000,13280,13000,37130,488344060,00,0.00,N,5,-10, 20241127,13110,13250,13380,13050,77622,1029182700,00,0.00,N,5,-100, 20241126,13210,12840,13290,12700,101685,1333932490,00,0.00,N,2,410, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 3dfc80956d15..d39e8e5d5d13 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 +20241129,5420,5610,5620,5420,6064,33263340,00,0.00,N,5,-230, 20241128,5650,5690,5780,5500,10904,61371480,00,0.00,N,5,-40, 20241127,5690,5730,5790,5690,3863,22138770,00,0.00,N,5,-50, 20241126,5740,5700,5820,5620,12386,70954140,00,0.00,N,2,100, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index bef28993f3fd..390e15e71fba 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 +20241129,1609,1641,1649,1605,14714,23961642,00,0.00,N,5,-40, 20241128,1649,1635,1651,1635,7010,11509666,00,0.00,N,2,3, 20241127,1646,1643,1650,1630,7446,12218572,00,0.00,N,2,3, 20241126,1643,1610,1650,1605,12417,20100382,00,0.00,N,2,33, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 297c784c3c22..8fb3bba2e8db 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 +20241129,14790,15000,15000,14490,9042,132935460,00,0.00,N,5,-100, 20241128,14890,14980,15280,14890,3812,56937650,00,0.00,N,5,-90, 20241127,14980,14860,15410,14860,5343,79992880,00,0.00,N,5,-140, 20241126,15120,14980,15430,14810,7037,105789560,00,0.00,N,5,-10, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 5b9dfc47d022..67d4fde91562 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,9350,9350,9350,9350,11,102850,00,0.00,N,3,0, +20241129,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, +20241128,9350,9350,9350,9350,11,102850,00,0.00,Y,3,0, 20241127,9350,9350,9350,9350,5,46750,00,0.00,N,2,70, 20241126,9280,9280,9280,9280,0,0,00,0.00,N,3,0, 20241125,9280,9280,9280,9280,0,0,00,0.00,N,3,-720, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 65d1fdc3bb08..5f7bd3647269 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 +20241129,51300,50100,51600,49650,53456,2723272450,00,0.00,N,2,1400, 20241128,49900,49400,50100,49150,33272,1651760400,00,0.00,N,2,550, 20241127,49350,49250,49800,48950,27253,1342382050,00,0.00,N,3,0, 20241126,49350,48800,49350,48300,21462,1051722950,00,0.00,N,2,100, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 08107d8be6da..20ebec5dee57 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 +20241129,8140,8210,8270,7980,7833,63204650,00,0.00,N,5,-140, 20241128,8280,8600,8600,8200,26735,224868420,00,0.00,N,2,80, 20241127,8200,8020,8280,8020,17731,144833350,00,0.00,N,2,110, 20241126,8090,7980,8090,7950,7234,58074610,00,0.00,N,2,90, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index d3a2bf55340c..19d4168bbe68 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 +20241129,4265,4330,4330,4170,79114,336061205,00,0.00,N,5,-20, 20241128,4285,4325,4405,4260,124229,534421825,00,0.00,N,5,-85, 20241127,4370,4455,4470,4290,216000,944510465,00,0.00,N,5,-85, 20241126,4455,4140,4520,4130,596736,2573397720,00,0.00,N,2,395, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 7a04dfda2f29..d674f06dd009 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 +20241129,23100,22950,23250,22600,5395,123812600,00,0.00,N,2,150, 20241128,22950,22900,22950,22400,4593,104708700,00,0.00,N,2,150, 20241127,22800,22550,22800,22400,7485,168862550,00,0.00,N,2,100, 20241126,22700,23250,23300,22700,8862,202954950,00,0.00,N,5,-550, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 647d4b63fc59..7b9fb020524f 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 +20241129,2000,1994,2060,1984,61426,123744425,00,0.00,N,3,0, 20241128,2000,2025,2130,1987,42771,86050782,00,0.00,N,5,-25, 20241127,2025,2075,2135,2000,90038,184405650,00,0.00,N,5,-65, 20241126,2090,2120,2175,2090,21386,44976460,00,0.00,N,5,-50, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index da8907fd923f..5524bc6a3320 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 +20241129,19930,20600,20650,19720,13904,276300030,00,0.00,N,5,-420, 20241128,20350,20050,20800,20050,6158,125809400,00,0.00,N,2,150, 20241127,20200,20400,20600,20200,5907,120352200,00,0.00,N,5,-50, 20241126,20250,20200,20400,20200,2512,50994750,00,0.00,N,5,-100, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 249e5b36ad92..9499bd78a231 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 +20241129,8110,8300,8340,8010,229770,1862044260,00,0.00,N,5,-180, 20241128,8290,8290,8440,8290,112777,940242620,00,0.00,N,5,-10, 20241127,8300,8650,8650,8280,449435,3774019940,00,0.00,N,5,-310, 20241126,8610,9050,9490,8280,1466026,12946044190,00,0.00,N,5,-420, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index fd65c4dc1b6f..931006b12766 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 +20241129,133000,136400,137600,131800,66627,8884496300,00,0.00,N,5,-4000, 20241128,137000,137100,138000,134400,38437,5235735200,00,0.00,N,5,-1000, 20241127,138000,133000,138300,132700,77538,10533799300,00,0.00,N,2,4900, 20241126,133100,134300,136800,129500,90768,11985941300,00,0.00,N,5,-900, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 3ffd309883eb..577511f97a84 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 +20241129,431,458,458,424,327764,142451820,00,0.00,N,5,-27, 20241128,458,440,487,430,1145357,518748807,00,0.00,N,2,8, 20241127,450,493,554,450,9543183,4877713983,00,0.00,N,5,-17, 20241126,467,473,477,434,895221,410926023,00,0.00,N,2,3, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 644eb71eefc2..ad189241192a 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 +20241129,14030,14410,14410,14010,98223,1381839730,00,0.00,N,5,-310, 20241128,14340,14400,14580,14280,67911,977175330,00,0.00,N,2,10, 20241127,14330,14460,14480,14150,80349,1149597330,00,0.00,N,5,-110, 20241126,14440,14470,14500,14220,67812,969611350,00,0.00,N,5,-20, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index a50fc6f36fb6..78dc5231c985 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 +20241129,30750,31400,31400,30000,55075,1691288500,00,0.00,N,5,-650, 20241128,31400,30850,31650,30600,58547,1820031200,00,0.00,N,2,550, 20241127,30850,31600,31850,30700,51442,1601335450,00,0.00,N,5,-350, 20241126,31200,30000,31200,29750,109939,3362650200,00,0.00,N,2,1550, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 82fbecb0fe33..5e2da591838a 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 +20241129,7340,7670,7670,7340,132931,984588440,00,0.00,N,5,-250, 20241128,7590,7520,7630,7470,95248,715417720,00,0.00,N,2,70, 20241127,7520,7670,7690,7450,141602,1062953280,00,0.00,N,5,-150, 20241126,7670,7670,7700,7440,90774,687916340,00,0.00,N,2,40, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 02f95705d136..90c5b6599f05 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 +20241129,2795,2805,2840,2775,51425,143502410,00,0.00,N,5,-30, 20241128,2825,2820,2865,2815,23457,66315640,00,0.00,N,5,-30, 20241127,2855,2850,2880,2770,36601,103747490,00,0.00,N,5,-10, 20241126,2865,2830,2915,2810,80310,229243150,00,0.00,N,2,35, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index ec5798a9cfd3..70fd8e808116 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 +20241129,21650,22350,22350,21300,62143,1339348950,00,0.00,N,5,-550, 20241128,22200,22350,22450,22000,33648,746257050,00,0.00,N,5,-50, 20241127,22250,23000,23000,22100,66280,1475963050,00,0.00,N,5,-750, 20241126,23000,22450,23000,22150,101071,2295591100,00,0.00,N,2,750, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 716851c9f393..fd60bee6440f 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 +20241129,38400,39100,39250,38350,174170,6760513350,00,0.00,N,5,-500, 20241128,38900,38000,39400,37600,245781,9506854650,00,0.00,N,2,950, 20241127,37950,39800,39800,35850,967715,36389077750,00,0.00,N,5,-2350, 20241126,40300,40250,40800,39700,104003,4175982350,00,0.00,N,5,-150, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 7cb7f5d374dd..10cfc3f92d30 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 +20241129,445,464,464,445,684901,308304737,00,0.00,N,5,-13, 20241128,458,464,469,440,988182,447694616,00,0.00,N,5,-6, 20241127,464,471,477,463,571010,267527420,00,0.00,N,5,-3, 20241126,467,473,475,459,935776,434270805,00,0.00,N,5,-4, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 87de6cadf8f2..9efe7bee3d63 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 +20241129,280000,304000,305500,279000,1295036,373579789000,00,0.00,N,5,-22500, 20241128,302500,312000,316500,296500,853745,261586697500,00,0.00,N,5,-3000, 20241127,305500,300000,311500,289000,1179028,355227977000,00,0.00,N,2,8500, 20241126,297000,335000,335000,294500,1758526,542527273500,00,0.00,N,5,-34000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 6925925f7d58..f92f3fb35efb 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 +20241129,13790,14300,14360,13200,66571,908011880,00,0.00,N,5,-300, 20241128,14090,14410,14530,13700,65508,923893990,00,0.00,N,5,-330, 20241127,14420,13840,14790,13560,179822,2568379490,00,0.00,N,2,1050, 20241126,13370,13220,13490,12750,37552,486045670,00,0.00,N,2,150, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 61b62585317a..57906a1b1f7d 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 +20241129,833,858,868,820,23443,19619923,00,0.00,N,5,-25, 20241128,858,841,859,825,13381,11376780,00,0.00,N,2,12, 20241127,846,853,868,839,46648,39663196,00,0.00,N,5,-8, 20241126,854,835,864,835,39880,33785458,00,0.00,N,2,19, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 2c7f8c32befc..893333dc637f 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 -20241128,203,203,203,203,0,0,00,0.00,Y,3,0, +20241129,203,203,203,203,0,0,00,0.00,Y,3,0, +20241128,203,203,203,203,0,0,00,0.00,Y,0,0, 20241127,203,203,203,203,0,0,00,0.00,Y,0,0, 20241126,203,203,203,203,0,0,00,0.00,Y,0,0, 20241125,203,203,203,203,0,0,00,0.00,Y,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 13409e202761..e3f6f2c8e806 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 +20241129,1155,1160,1160,1147,16484,18982903,00,0.00,N,5,-6, 20241128,1161,1166,1184,1161,14551,16953672,00,0.00,N,2,1, 20241127,1160,1174,1204,1160,28557,33410600,00,0.00,N,5,-14, 20241126,1174,1186,1194,1173,26603,31493378,00,0.00,N,5,-11, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 16b42acae2dd..81e6184290e3 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 +20241129,2530,2575,2590,2515,13564,34515195,00,0.00,N,5,-65, 20241128,2595,2600,2620,2560,7937,20547570,00,0.00,N,3,0, 20241127,2595,2535,2605,2525,22146,57020730,00,0.00,N,2,70, 20241126,2525,2440,2525,2430,9747,24355190,00,0.00,N,2,100, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 5760c6d08553..c883c01e3490 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 +20241129,2580,2720,2735,2565,129663,341257725,00,0.00,N,5,-155, 20241128,2735,2740,2755,2720,43820,119821365,00,0.00,N,5,-15, 20241127,2750,2845,2855,2720,111935,309278785,00,0.00,N,5,-95, 20241126,2845,2785,2850,2760,80994,227059230,00,0.00,N,2,55, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 59def4d4a791..125095f07807 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 +20241129,1332,1352,1385,1302,35911,47369993,00,0.00,N,5,-3, 20241128,1335,1368,1403,1335,89325,120497189,00,0.00,N,5,-33, 20241127,1368,1370,1404,1368,62265,86209104,00,0.00,N,5,-15, 20241126,1383,1414,1414,1371,69259,95857403,00,0.00,N,5,-17, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index b23812759f01..862d2041fe57 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 +20241129,816,831,839,816,35192,28999624,00,0.00,N,5,-15, 20241128,831,810,843,810,61299,50635713,00,0.00,N,5,-4, 20241127,835,843,843,834,46338,38843213,00,0.00,N,5,-8, 20241126,843,848,859,792,54427,45794043,00,0.00,N,5,-5, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 86b62c99d783..f8c56e9a0851 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 +20241129,3000,3100,3100,2900,3,9000,00,0.00,N,3,0, 20241128,3000,3395,3395,2815,519,1609495,00,0.00,N,5,-160, 20241127,3160,3160,3200,3160,76,241200,00,0.00,N,5,-530, 20241126,3690,3700,3700,3220,1894,6926190,00,0.00,N,2,470, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index be7de254cf4f..b2c828f3a148 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 +20241129,407,408,408,407,1530,623724,00,0.00,N,3,0, 20241128,407,405,445,405,1565,645198,00,0.00,N,2,4, 20241127,403,371,455,371,24,9769,00,0.00,N,5,-27, 20241126,430,440,485,430,72,31625,00,0.00,N,5,-35, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index c0b0f4483dd9..c61b5acdfeea 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 +20241129,6830,7100,7100,6820,49833,343031630,00,0.00,N,5,-220, 20241128,7050,7460,7550,6960,114591,815461760,00,0.00,N,5,-370, 20241127,7420,7230,7490,7010,72379,526879370,00,0.00,N,2,220, 20241126,7200,7340,7340,7090,18318,131738260,00,0.00,N,3,0, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index be16f2afba9a..0578e5d16c39 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 +20241129,5600,5740,5750,5430,335808,1888959950,00,0.00,N,5,-110, 20241128,5710,5990,5990,5690,260017,1510214940,00,0.00,N,5,-190, 20241127,5900,5710,5950,5600,364989,2114087810,00,0.00,N,2,110, 20241126,5790,5720,5820,5590,317907,1815111820,00,0.00,N,2,110, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 5a6c56a1a8c5..d2708c84b264 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 +20241129,5600,5760,5760,5470,32191,178288990,00,0.00,N,5,-180, 20241128,5780,5580,5800,5550,27878,157376240,00,0.00,N,2,190, 20241127,5590,5830,5830,5400,76958,430084040,00,0.00,N,5,-190, 20241126,5780,5660,5780,5590,19288,109185630,00,0.00,N,2,120, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 192b8015a7fe..2ceb64e0ab6d 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 +20241129,6790,7160,7170,6770,33625,231287970,00,0.00,N,5,-340, 20241128,7130,7150,7300,6920,90589,641292910,00,0.00,N,5,-260, 20241127,7390,6610,8530,6530,1176384,9372001390,00,0.00,N,2,820, 20241126,6570,6570,6680,6560,5545,36637430,00,0.00,N,5,-70, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 797444414509..1c96f5c4f754 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 +20241129,42400,42400,42450,40450,25087,1036324100,00,0.00,N,3,0, 20241128,42400,42050,43400,42050,26342,1122562700,00,0.00,N,5,-400, 20241127,42800,44700,45600,42200,29433,1280413650,00,0.00,N,5,-800, 20241126,43600,42550,45400,41600,52255,2295528850,00,0.00,N,2,850, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 0eff8a3c39ea..bfc3f98ed475 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 +20241129,9480,9730,9870,9360,692431,6644700520,00,0.00,N,5,-290, 20241128,9770,10180,10220,9730,665043,6606706550,00,0.00,N,5,-410, 20241127,10180,10600,10770,10150,836400,8695988570,00,0.00,N,5,-470, 20241126,10650,11130,11260,10640,863987,9427080060,00,0.00,N,5,-490, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 5645b255950b..628dd05b930f 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 +20241129,12950,13110,13120,12800,59682,772584040,00,0.00,N,5,-130, 20241128,13080,13180,13200,12970,23290,304289660,00,0.00,N,5,-20, 20241127,13100,13070,13130,13000,34402,449134470,00,0.00,N,2,20, 20241126,13080,12820,13120,12810,80878,1052965990,00,0.00,N,2,260, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index ce3294306c15..2f618348900c 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 +20241129,568,577,582,565,138436,79380146,00,0.00,N,5,-9, 20241128,577,571,581,570,62424,35821559,00,0.00,N,3,0, 20241127,577,583,586,571,260642,150343201,00,0.00,N,5,-7, 20241126,584,571,628,557,1999052,1171076662,00,0.00,N,2,24, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 4e1500571f26..e4fee6836f1f 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 +20241129,17920,17200,18130,16580,647498,11373271030,00,0.00,N,2,930, 20241128,16990,16770,17400,16580,395960,6731729310,00,0.00,N,2,410, 20241127,16580,17460,17690,15510,952744,15589185910,00,0.00,N,5,-1230, 20241126,17810,18130,18750,17660,492120,8953280150,00,0.00,N,5,-780, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index cc14d02f6e57..d96655886693 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 +20241129,2130,2220,2225,2115,151472,324626200,00,0.00,N,5,-90, 20241128,2220,2260,2290,2210,125037,279971245,00,0.00,N,5,-60, 20241127,2280,2365,2365,2260,187781,430629370,00,0.00,N,5,-85, 20241126,2365,2365,2405,2350,98042,232449795,00,0.00,N,5,-40, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index aab44e651411..2c3d1c781175 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 +20241129,8180,8390,8390,7200,772,6226630,00,0.00,N,5,-20, 20241128,8200,8390,8390,8010,725,5827610,00,0.00,N,5,-70, 20241127,8270,8200,8400,8000,451,3641460,00,0.00,N,5,-20, 20241126,8290,9490,9490,8000,1682,13508120,00,0.00,N,3,0, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index b5c70057c587..204af26439aa 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 +20241129,31850,31450,31850,30950,75521,2376396750,00,0.00,N,5,-50, 20241128,31900,31500,32000,30600,89851,2810432600,00,0.00,N,2,200, 20241127,31700,31800,31800,30600,66218,2079608350,00,0.00,N,5,-100, 20241126,31800,31000,31900,30600,71357,2249325650,00,0.00,N,2,600, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index e5357b907e01..1c568ac53608 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 +20241129,13980,14800,14800,13980,128532,1818125970,00,0.00,N,5,-630, 20241128,14610,14540,14850,14350,111735,1627994190,00,0.00,N,5,-90, 20241127,14700,15350,15350,14540,201264,2966719540,00,0.00,N,5,-650, 20241126,15350,15030,15580,14790,257643,3929479280,00,0.00,N,2,400, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 8d6c36413731..9daa5d601784 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 +20241129,4465,4470,4490,4415,966,4290700,00,0.00,N,2,20, 20241128,4445,4490,4505,4445,5532,24772960,00,0.00,N,5,-40, 20241127,4485,4430,4490,4405,3808,16927580,00,0.00,N,2,75, 20241126,4410,4495,4535,4410,22657,100974485,00,0.00,N,5,-100, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index ae0f2651eaee..3e3b685dd402 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 +20241129,11990,12270,12340,11990,128413,1547476330,00,0.00,N,5,-350, 20241128,12340,12500,12680,12210,168926,2090786380,00,0.00,N,2,200, 20241127,12140,12450,12500,12080,132460,1613355020,00,0.00,N,5,-330, 20241126,12470,12530,12560,12350,47709,594661580,00,0.00,N,5,-60, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 6c3aafff92bc..0b3c1ba8d6aa 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 +20241129,1795,1840,1849,1774,81293,145984189,00,0.00,N,5,-45, 20241128,1840,1838,1845,1827,38213,70127234,00,0.00,N,2,13, 20241127,1827,1885,1885,1827,57290,106155673,00,0.00,N,5,-52, 20241126,1879,1858,1890,1841,53160,99058033,00,0.00,N,2,21, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index f88ce234c094..420ff37160b1 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 +20241129,888,833,900,831,463,390122,00,0.00,N,5,-11, 20241128,899,899,950,821,1092,978985,00,0.00,N,2,22, 20241127,877,920,920,849,70,59742,00,0.00,N,2,18, 20241126,859,948,948,859,117,100778,00,0.00,N,5,-11, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 7dc69cac5d4d..fdff1299ba87 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 +20241129,7480,7480,7490,7260,37490,275433190,00,0.00,N,3,0, 20241128,7480,7600,7750,7260,55069,408330350,00,0.00,N,5,-120, 20241127,7600,7790,7790,7540,30186,229633070,00,0.00,N,5,-140, 20241126,7740,7750,7770,7520,74396,566951420,00,0.00,N,5,-10, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index e362f768ddcb..8f606ca4c482 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 +20241129,2585,2545,2600,2535,24642,63106275,00,0.00,N,2,40, 20241128,2545,2560,2590,2530,5575,14249740,00,0.00,N,5,-15, 20241127,2560,2555,2585,2520,9570,24445900,00,0.00,N,5,-10, 20241126,2570,2560,2570,2550,3565,9136140,00,0.00,N,2,15, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 7b0b25581355..4ecc2aae1d78 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 +20241129,3270,3350,3435,3255,743704,2491261030,00,0.00,N,5,-80, 20241128,3350,3270,3625,3260,6154850,21474097845,00,0.00,N,2,170, 20241127,3180,3255,3260,3180,153517,492251535,00,0.00,N,5,-75, 20241126,3255,3250,3260,3200,185079,596831380,00,0.00,N,2,15, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 54109ff405fd..d5e07999de63 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 +20241129,5100,5170,5400,4950,64018,327092335,00,0.00,N,5,-70, 20241128,5170,4745,5250,4735,83343,419520440,00,0.00,N,2,520, 20241127,4650,4585,4740,4405,39289,176667490,00,0.00,N,2,130, 20241126,4520,4510,4590,4330,41891,184621605,00,0.00,N,5,-10, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 7f5cd16f98dc..3686e31a593a 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 +20241129,2900,2920,2950,2855,32502,94090030,00,0.00,N,5,-20, 20241128,2920,2935,2935,2905,25274,73767170,00,0.00,N,5,-15, 20241127,2935,2925,2935,2880,78594,229368995,00,0.00,N,2,15, 20241126,2920,2915,2920,2880,30648,89162690,00,0.00,N,3,0, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index a35e79ebfea6..f7117f3f419b 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 +20241129,2950,2925,3020,2875,50528,149090110,00,0.00,N,2,75, 20241128,2875,2900,2995,2850,34839,101231220,00,0.00,N,5,-30, 20241127,2905,2880,3040,2840,79239,233232320,00,0.00,N,2,65, 20241126,2840,2760,2895,2760,49631,140668435,00,0.00,N,2,115, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 219b2b03fb3c..de69641e36fe 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 +20241129,22450,21500,23350,20850,1562716,34758848050,00,0.00,N,2,450, 20241128,22000,21000,22750,21000,880928,19395886350,00,0.00,N,2,1100, 20241127,20900,21600,22600,20600,1873568,39957423750,00,0.00,N,2,1580, 20241126,19320,19180,19910,18830,519954,10090026440,00,0.00,N,2,150, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 6b8bf32804a8..0085c6c3580e 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 +20241129,38600,38450,38850,37900,149969,5764149000,00,0.00,N,2,400, 20241128,38200,37800,39200,37800,360569,13863575900,00,0.00,N,2,750, 20241127,37450,40700,40750,37300,713990,27236273950,00,0.00,N,5,-3650, 20241126,41100,40600,41900,40450,209960,8640832500,00,0.00,N,2,150, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 8a3be507a770..7fc35392c3d4 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 +20241129,1452,1452,1472,1435,352851,514590132,00,0.00,N,5,-8, 20241128,1460,1455,1470,1450,212934,310868027,00,0.00,N,2,6, 20241127,1454,1425,1468,1425,330293,479007824,00,0.00,N,2,20, 20241126,1434,1420,1436,1414,241059,343653674,00,0.00,N,2,5, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 4420aa449ec0..a75679f79603 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 +20241129,4030,4235,4330,3995,1135355,4669439805,00,0.00,N,5,-205, 20241128,4235,4075,4350,3900,2515762,10490584340,00,0.00,N,2,160, 20241127,4075,4140,4140,3995,477428,1936189125,00,0.00,N,5,-20, 20241126,4095,4140,4155,4055,458818,1883274840,00,0.00,N,5,-45, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 44cc558bf0a9..3f3c79084ea7 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 -20241128,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241129,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241128,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241127,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241126,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241125,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index d905db31e010..f619830c38f3 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 +20241129,1005,1015,1015,992,67557,67456439,00,0.00,N,5,-10, 20241128,1015,1009,1018,999,70132,70496163,00,0.00,N,2,4, 20241127,1011,1012,1015,1001,31524,31698346,00,0.00,N,5,-1, 20241126,1012,1025,1027,1000,58166,58440794,00,0.00,N,5,-16, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index bb873afbe345..18cf47ef278c 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 +20241129,1884,1906,1906,1851,431310,810433869,00,0.00,N,2,3, 20241128,1881,1929,1935,1870,382843,725226278,00,0.00,N,5,-47, 20241127,1928,1899,1950,1863,789880,1513290109,00,0.00,N,2,37, 20241126,1891,1829,1892,1816,746587,1391061550,00,0.00,N,2,71, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index aee78e633c90..17b0453183d9 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 +20241129,1833,1892,1929,1820,3232391,6007528698,00,0.00,N,5,-57, 20241128,1890,1870,2050,1864,17789476,35050345596,00,0.00,N,2,34, 20241127,1856,1862,1937,1829,5025115,9436819636,00,0.00,N,5,-8, 20241126,1864,1889,1940,1850,3683367,6952290148,00,0.00,N,5,-21, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 4336230f9093..5e6aecc0a23b 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 +20241129,1014,1030,1040,985,85012,85093368,00,0.00,N,5,-5, 20241128,1019,1023,1029,997,67764,68162058,00,0.00,N,5,-4, 20241127,1023,1029,1039,1010,57647,59145736,00,0.00,N,5,-1, 20241126,1024,1034,1034,1000,54477,55340627,00,0.00,N,5,-10, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 3a0f734a5330..d680118a2c3d 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 +20241129,3670,3700,3790,3570,83248,305435755,00,0.00,N,5,-30, 20241128,3700,3735,3745,3545,83344,301380445,00,0.00,N,5,-5, 20241127,3705,3730,3780,3600,109396,398903255,00,0.00,N,5,-25, 20241126,3730,3745,3765,3675,42208,157371315,00,0.00,N,2,5, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 7000dbc6c1b7..d7ec7cc702d6 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 +20241129,8600,8310,8630,8140,285496,2415353550,00,0.00,N,2,360, 20241128,8240,8350,8680,8240,189929,1594723270,00,0.00,N,5,-160, 20241127,8400,8580,8590,8220,218643,1828092920,00,0.00,N,5,-140, 20241126,8540,8340,8540,8220,230669,1945157770,00,0.00,N,2,170, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 991dc39ae8f5..b34928e027b5 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 +20241129,17440,17210,17900,17210,281190,4939725590,00,0.00,N,2,100, 20241128,17340,16260,17760,16090,522279,9008533010,00,0.00,N,2,1080, 20241127,16260,15790,16340,15440,105121,1667757150,00,0.00,N,2,560, 20241126,15700,15090,15760,15090,101603,1580577390,00,0.00,N,2,610, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index d05c863e1811..2ffc5afc4d31 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 +20241129,12900,12880,13410,12750,387506,5028519820,00,0.00,N,2,20, 20241128,12880,12580,13060,12580,208295,2676356740,00,0.00,N,2,230, 20241127,12650,12840,12900,12590,185233,2356244370,00,0.00,N,5,-160, 20241126,12810,13060,13110,12490,340940,4331623180,00,0.00,N,5,-210, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index a996e4b50d97..6980f45611ee 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 +20241129,2200,2530,2530,1888,32,74640,00,0.00,N,3,0, 20241128,2200,2200,2200,1890,8,16790,00,0.00,N,2,269, 20241127,1931,2400,2400,1931,101,241931,00,0.00,N,5,-269, 20241126,2200,2400,2400,2200,2,4600,00,0.00,N,2,100, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 4042524b738a..a2703ecc8aee 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,6900,6900,6900,6900,100,690000,00,0.00,N,3,0, +20241129,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, +20241128,6900,6900,6900,6900,100,690000,00,0.00,Y,3,0, 20241127,6900,6900,6900,6900,0,0,00,0.00,N,3,0, 20241126,6900,6900,6900,6900,0,0,00,0.00,N,3,0, 20241125,6900,6900,6900,6900,100,690000,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 41c24346334a..b6e00cd23476 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 +20241129,1211,1233,1234,1200,113929,137770963,00,0.00,N,5,-26, 20241128,1237,1240,1260,1236,136800,170448035,00,0.00,N,5,-16, 20241127,1253,1265,1265,1226,154614,191821589,00,0.00,N,5,-14, 20241126,1267,1254,1267,1244,117766,148038553,00,0.00,N,2,10, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 7e359d115dd6..13bebb7922fd 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 +20241129,975000,1002000,1007000,973000,83244,82011005000,00,0.00,N,5,-25000, 20241128,1000000,958000,1000000,947000,121183,119775709000,00,0.00,N,2,47000, 20241127,953000,931000,956000,929000,83471,79078542000,00,0.00,N,2,24000, 20241126,929000,949000,955000,921000,89808,83596913000,00,0.00,N,5,-29000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index d89ea749448d..00ac739904dc 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 +20241129,2785,2795,2795,2770,105677,293723470,00,0.00,N,5,-10, 20241128,2795,2780,2810,2780,78537,219433560,00,0.00,N,2,15, 20241127,2780,2780,2800,2780,118152,329443730,00,0.00,N,3,0, 20241126,2780,2755,2780,2750,74267,205235490,00,0.00,N,2,10, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index a0c27514cfa6..c4fa96ecd0e2 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 -20241128,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241129,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241128,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241127,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241126,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241125,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 60e7c77d19d9..83f8e2727f13 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 +20241129,2950,2960,2960,2885,7937,23227035,00,0.00,N,5,-15, 20241128,2965,3005,3010,2965,3427,10222860,00,0.00,N,2,5, 20241127,2960,2990,3105,2955,8527,25333505,00,0.00,N,5,-40, 20241126,3000,3035,3150,3000,2812,8497260,00,0.00,N,5,-10, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 680bedd6707c..999d5cbd6425 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 +20241129,5120,5210,5280,4925,1864808,9452901990,00,0.00,N,5,-160, 20241128,5280,4850,5720,4760,14993134,80511538185,00,0.00,N,2,465, 20241127,4815,4775,4895,4725,1156222,5561195890,00,0.00,N,2,70, 20241126,4745,4900,4990,4720,2773574,13398672085,00,0.00,N,2,35, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 35420e7629e4..6148d3cee416 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 +20241129,403,373,456,366,30040992,12567742555,00,0.00,N,2,28, 20241128,375,384,391,354,3847260,1450587486,00,0.00,N,5,-9, 20241127,384,375,439,375,21852268,8819390728,00,0.00,N,2,9, 20241126,375,345,418,342,33799820,13097064101,00,0.00,N,2,34, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index f064802e45f6..1ffbd12fbfa7 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 +20241129,378,386,391,375,58123,22291305,00,0.00,N,5,-8, 20241128,386,393,395,385,27224,10561394,00,0.00,N,5,-5, 20241127,391,388,401,382,83653,32316618,00,0.00,N,2,5, 20241126,386,398,400,386,31445,12275887,00,0.00,N,5,-8, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index a51e6d9ebf27..5ced07c4c5f7 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 +20241129,5200,5200,5200,5200,101,525200,00,0.00,N,2,100, 20241128,5100,5990,5990,5100,69,364290,00,0.00,N,4,-890, 20241127,5990,5990,5990,5990,1,5990,00,0.00,N,5,-870, 20241126,6860,5200,6860,5200,3,17260,00,0.00,N,2,880, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 42379e4026ce..4ba126e5e2af 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 -20241128,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241129,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241128,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241127,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241126,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241125,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 16333430f677..e3202e3be064 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 +20241129,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241128,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241127,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241126,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 79f685dc7839..231766d123d3 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 +20241129,12850,13710,14540,12830,2709101,37587445660,00,0.00,N,5,-580, 20241128,13430,14000,14140,13300,934726,12723797110,00,0.00,N,5,-400, 20241127,13830,13500,14430,13500,1718398,24051554950,00,0.00,N,2,200, 20241126,13630,13440,14440,13150,3949741,54614076000,00,0.00,N,2,390, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 4db59d684a98..dcd5b2fd4743 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 +20241129,25650,26400,26500,25300,11154,288075350,00,0.00,N,5,-650, 20241128,26300,26100,26500,24700,31179,795134850,00,0.00,N,2,150, 20241127,26150,24050,26450,23750,43764,1110519700,00,0.00,N,2,2200, 20241126,23950,22750,24000,22000,24445,554641600,00,0.00,N,2,1200, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index d9784df6714c..a8e0557af72a 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 +20241129,12480,12790,12790,12480,16953,212865490,00,0.00,N,5,-320, 20241128,12800,12800,12820,12700,7553,96445170,00,0.00,N,3,0, 20241127,12800,12830,12830,12700,16454,210108730,00,0.00,N,5,-30, 20241126,12830,12680,13000,12530,57070,732028130,00,0.00,N,2,160, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index e4d49c4118b0..3d0390fb949a 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 +20241129,7510,7630,7770,7510,50855,383630360,00,0.00,N,5,-160, 20241128,7670,7670,7690,7570,25660,195695190,00,0.00,N,3,0, 20241127,7670,7790,7900,7590,76456,588801480,00,0.00,N,5,-60, 20241126,7730,7660,7780,7620,29107,225063350,00,0.00,N,2,70, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 556c2548b810..318eaeac0524 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 +20241129,6430,6420,6500,6250,96649,619146190,00,0.00,N,5,-20, 20241128,6450,6270,6750,6250,398427,2613023700,00,0.00,N,2,180, 20241127,6270,6260,6380,6130,106339,667417090,00,0.00,N,2,110, 20241126,6160,6250,6330,6150,88483,550888960,00,0.00,N,5,-100, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 46962d8fcb8f..44caf43a962d 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 +20241129,13060,13460,14080,13060,576722,7882347030,00,0.00,N,5,-290, 20241128,13350,13470,13590,13010,248222,3297450330,00,0.00,N,5,-150, 20241127,13500,13980,14220,13400,366487,5085506450,00,0.00,N,5,-350, 20241126,13850,14230,14250,13740,327426,4567128440,00,0.00,N,5,-180, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 16e0002d6291..92c5b201780f 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 +20241129,938,999,999,840,7570,6471011,00,0.00,N,5,-47, 20241128,985,998,998,803,1503,1490259,00,0.00,N,2,89, 20241127,896,1052,1053,896,3754,3486226,00,0.00,N,4,-157, 20241126,1053,1095,1095,813,756,805723,00,0.00,N,2,99, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 4ac17ed286ca..07ad2257e94a 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 +20241129,7510,7560,7620,7360,9617,71618940,00,0.00,N,5,-60, 20241128,7570,7500,7700,7440,5749,43414610,00,0.00,N,2,70, 20241127,7500,7690,7780,7480,19362,146371600,00,0.00,N,5,-190, 20241126,7690,7560,7740,7560,8248,62981280,00,0.00,N,5,-10, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index bf2666af7fb1..77389905fe3e 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 +20241129,24850,25700,26400,24650,67966,1704975200,00,0.00,N,5,-1150, 20241128,26000,26300,26350,25650,38032,989168500,00,0.00,N,5,-50, 20241127,26050,26850,26850,26050,60799,1600535250,00,0.00,N,5,-650, 20241126,26700,26000,26800,25850,61717,1631039200,00,0.00,N,2,650, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index b6f756a7eb82..6ffd61adb180 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 +20241129,8970,9100,9100,8930,16464,147695090,00,0.00,N,5,-70, 20241128,9040,9050,9100,8760,17756,159627040,00,0.00,N,2,30, 20241127,9010,9050,9060,9000,17216,155478930,00,0.00,N,5,-10, 20241126,9020,9020,9040,8960,15083,135607360,00,0.00,N,2,20, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 83292dae3b13..6cf09a16ba4a 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 +20241129,46450,49050,49400,46350,164194,7820742850,00,0.00,N,5,-2950, 20241128,49400,49800,50200,48800,75115,3704012300,00,0.00,N,5,-400, 20241127,49800,48100,50600,48000,204150,10110082700,00,0.00,N,2,1700, 20241126,48100,47550,48750,47300,123929,5937514850,00,0.00,N,2,300, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 155b78c4d5f7..5db4929e625f 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 +20241129,12690,12690,12740,12550,10955,138686990,00,0.00,N,3,0, 20241128,12690,12580,12710,12560,16596,209945140,00,0.00,N,2,90, 20241127,12600,12660,12660,12470,26719,335457600,00,0.00,N,5,-100, 20241126,12700,12720,12720,12450,12190,153347240,00,0.00,N,2,30, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 1ff89424e8db..7b5e37221004 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 +20241129,15870,16470,16670,15840,57935,931867850,00,0.00,N,5,-650, 20241128,16520,16400,16730,16210,60095,990872250,00,0.00,N,5,-180, 20241127,16700,16260,16800,16130,114558,1890354670,00,0.00,N,2,570, 20241126,16130,16540,16560,15910,74949,1208678340,00,0.00,N,5,-380, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 1c3c370ff5b9..898d9d8a7a24 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 +20241129,1892,1974,1980,1880,141103,270630839,00,0.00,N,5,-81, 20241128,1973,2035,2040,1971,120340,240480717,00,0.00,N,5,-57, 20241127,2030,2045,2080,2000,247794,502671855,00,0.00,N,5,-30, 20241126,2060,1990,2085,1942,420464,842693600,00,0.00,N,2,97, diff --git a/214310/day/candle-day-250.csv b/214310/day/candle-day-250.csv index 23207208a996..46b698aefff7 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 -20241128,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241129,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241128,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241127,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241126,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241125,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 7e6a60f17d6c..cb8dbe04dc58 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 +20241129,20100,20450,20450,20000,13213,265994050,00,0.00,N,5,-350, 20241128,20450,20200,20450,20200,9415,191745550,00,0.00,N,2,150, 20241127,20300,20300,20500,20100,17327,353084800,00,0.00,N,2,100, 20241126,20200,20050,20400,20000,20412,413501000,00,0.00,N,2,50, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 8bcd891b208b..7c948be5084a 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 +20241129,549,560,564,545,296454,163125483,00,0.00,N,5,-11, 20241128,560,553,562,548,359710,199355026,00,0.00,N,2,8, 20241127,552,565,573,547,352958,197072133,00,0.00,N,5,-15, 20241126,567,564,570,560,122046,68868107,00,0.00,N,2,4, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 720a5765297e..18538d1e4e51 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 +20241129,23800,24000,24600,23500,81801,1961579500,00,0.00,N,5,-500, 20241128,24300,23650,24550,23150,129911,3124417150,00,0.00,N,2,650, 20241127,23650,24400,24550,23350,113937,2708492150,00,0.00,N,5,-500, 20241126,24150,23950,24650,23050,296478,7117360800,00,0.00,N,2,1050, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 5a2350870e19..8d85fbe9af1d 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 -20241128,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241129,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241128,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241127,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241126,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241125,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index a7978994d3b6..b9b367dbab0c 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 +20241129,5670,6030,6030,5660,174175,1002962230,00,0.00,N,5,-310, 20241128,5980,6010,6090,5930,108753,651677170,00,0.00,N,5,-80, 20241127,6060,6150,6180,5990,119360,723256960,00,0.00,N,5,-150, 20241126,6210,6100,6250,6050,175145,1078774380,00,0.00,N,2,120, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index af4253c0cf24..f2e806385b13 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 +20241129,39450,39650,39950,38500,56276,2206921350,00,0.00,N,5,-300, 20241128,39750,41000,41000,39550,38324,1530482300,00,0.00,N,5,-1400, 20241127,41150,40250,41200,39600,74434,3003185150,00,0.00,N,2,650, 20241126,40500,40800,41400,38650,98961,3941145850,00,0.00,N,5,-500, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index f9cf306669cd..8457f7fbecdc 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 +20241129,198000,202500,207000,198000,85788,17217650400,00,0.00,N,5,-6500, 20241128,204500,207000,212000,201000,69802,14359739000,00,0.00,N,5,-2500, 20241127,207000,195300,212000,194000,147472,30036679800,00,0.00,N,2,10800, 20241126,196200,199300,205000,192100,138786,27093892600,00,0.00,N,5,-3700, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index b219ab224adc..61fd7521ca08 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 +20241129,1530,1510,1584,1483,1441952,2220767978,00,0.00,N,2,34, 20241128,1496,1484,1570,1474,773992,1164985826,00,0.00,N,5,-4, 20241127,1500,1533,1583,1470,713710,1084698524,00,0.00,N,5,-33, 20241126,1533,1599,1621,1499,975048,1518744539,00,0.00,N,5,-58, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index b5bd7631847b..d12a87617b89 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 +20241129,2400,2515,2515,2390,918221,2219390730,00,0.00,N,5,-105, 20241128,2505,2520,2540,2475,590492,1481681380,00,0.00,N,5,-20, 20241127,2525,2625,2650,2500,622714,1594069895,00,0.00,N,5,-90, 20241126,2615,2625,2665,2580,422340,1105634350,00,0.00,N,5,-15, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 7fce97601b40..b99e8bc23f75 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 -20241128,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241129,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241128,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241127,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241126,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241125,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 3cfc70baee4d..c966d7a92275 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 +20241129,72000,73500,73500,71400,25846,1862014300,00,0.00,N,5,-1100, 20241128,73100,70600,73400,70000,66292,4799064900,00,0.00,N,2,3100, 20241127,70000,69500,70400,69200,19975,1395377600,00,0.00,N,2,600, 20241126,69400,67700,69500,67700,12664,871805200,00,0.00,N,2,1100, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index d47230172c40..b0174b0c80ed 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 -20241128,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241129,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241128,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241127,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241126,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241125,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 8cb40349125d..731b079b516d 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 +20241129,4230,4280,4500,4215,324582,1394154745,00,0.00,N,5,-60, 20241128,4290,4615,4615,4280,694889,3066365785,00,0.00,N,5,-110, 20241127,4400,4265,4470,4180,927316,4036526380,00,0.00,N,2,120, 20241126,4280,4180,4530,4100,1374784,5971925155,00,0.00,N,2,90, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 6fb6aae4d31d..03e15316c10d 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 +20241129,41200,41500,42200,40950,20169,833403950,00,0.00,N,5,-700, 20241128,41900,42250,42450,41600,18714,785613250,00,0.00,N,2,50, 20241127,41850,42050,42050,41250,39038,1624794450,00,0.00,N,5,-200, 20241126,42050,41200,42350,41200,44021,1842745150,00,0.00,N,2,850, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 2dbbdbc1c560..0ffac50aee6b 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 +20241129,10400,10570,10570,10220,30981,320470430,00,0.00,N,5,-170, 20241128,10570,10500,10640,10450,12259,129039840,00,0.00,N,5,-30, 20241127,10600,10610,10620,10400,18919,198236820,00,0.00,N,5,-10, 20241126,10610,10590,10700,10510,9442,99662390,00,0.00,N,5,-10, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index f7638404781d..033bc0ac2d2e 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 +20241129,1713,1785,1806,1707,150541,260256278,00,0.00,N,5,-68, 20241128,1781,1765,1815,1744,132251,236561035,00,0.00,N,2,16, 20241127,1765,1770,1946,1752,397997,721101111,00,0.00,N,2,25, 20241126,1740,1813,1814,1701,159671,275470127,00,0.00,N,5,-27, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 05fc7e65a095..c99b31be77a8 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 +20241129,2360,2385,2490,2360,11678,27858405,00,0.00,N,5,-25, 20241128,2385,2400,2465,2385,13850,33597360,00,0.00,N,5,-15, 20241127,2400,2370,2420,2370,20178,48452325,00,0.00,N,2,30, 20241126,2370,2410,2410,2370,9805,23404155,00,0.00,N,5,-40, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 688a0999954c..57a1ff72d7a6 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 +20241129,469,469,469,469,11,5159,00,0.00,N,5,-11, 20241128,480,480,480,480,1,480,00,0.00,N,2,60, 20241127,420,500,500,420,4337,1838837,00,0.00,N,4,-74, 20241126,494,550,550,466,427,200967,00,0.00,N,5,-54, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 6a2597baecad..6d6b423202c7 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 +20241129,3245,3210,3290,3150,931211,2993511780,00,0.00,N,2,20, 20241128,3225,3215,3285,3100,1161918,3695751895,00,0.00,N,2,35, 20241127,3190,3090,3370,3045,3458523,11140143885,00,0.00,N,2,105, 20241126,3085,2930,3150,2820,3017617,9087776980,00,0.00,N,2,155, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 6898a3af7b81..c7e516f9f50a 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 +20241129,463,457,467,449,36092,16499164,00,0.00,N,2,6, 20241128,457,456,466,448,45421,20632374,00,0.00,N,2,1, 20241127,456,456,464,448,83098,37846453,00,0.00,N,3,0, 20241126,456,452,461,450,75299,34133880,00,0.00,N,2,4, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index fbf82348bf68..2e532f397006 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 +20241129,7330,7510,7510,7250,46318,340702680,00,0.00,N,5,-220, 20241128,7550,7710,7710,7420,82170,618889370,00,0.00,N,5,-160, 20241127,7710,7760,7760,7560,28039,213706480,00,0.00,N,5,-50, 20241126,7760,7780,7820,7630,28790,221324460,00,0.00,N,5,-20, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index e33893eb65d3..c3ffe01bb4dc 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 +20241129,19490,19730,20150,19430,68734,1351196330,00,0.00,N,5,-510, 20241128,20000,20400,20600,19900,58437,1177100660,00,0.00,N,5,-450, 20241127,20450,19600,20750,19470,176745,3586333610,00,0.00,N,2,1010, 20241126,19440,19320,19580,18930,53613,1028240860,00,0.00,N,2,120, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index afe3c6f3ad18..709d3f3a3361 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 +20241129,7200,7200,7200,7200,16,115200,00,0.00,N,2,40, 20241128,7160,7180,7300,7000,237,1698540,00,0.00,N,2,60, 20241127,7100,6900,7150,6800,465,3273240,00,0.00,N,2,200, 20241126,6900,7420,7420,6900,477,3332960,00,0.00,N,5,-520, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 55ab03e64e24..b46ea16e89e0 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 +20241129,7080,7580,7600,6970,55089,396082930,00,0.00,N,5,-420, 20241128,7500,7700,7700,7440,47311,355317080,00,0.00,N,5,-190, 20241127,7690,8050,8050,7630,74708,579779900,00,0.00,N,5,-330, 20241126,8020,8090,8170,7990,17484,140938680,00,0.00,N,5,-20, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 6acc55962153..77b3a196e989 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 +20241129,5380,5400,5430,5270,67300,359709160,00,0.00,N,5,-20, 20241128,5400,5370,5410,5320,27588,147549040,00,0.00,N,2,30, 20241127,5370,5390,5430,5260,56157,300392690,00,0.00,N,2,20, 20241126,5350,5240,5380,5210,62894,333098130,00,0.00,N,2,110, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 3ab1024786f2..48d59322069b 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 +20241129,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, 20241128,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, 20241127,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, 20241126,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index adb82c3fe65d..fe7cdc8a89ac 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 +20241129,6820,7220,7220,6740,36610,251672560,00,0.00,N,5,-320, 20241128,7140,7180,7310,7040,36294,259898640,00,0.00,N,5,-20, 20241127,7160,7500,7500,7020,57717,416084550,00,0.00,N,2,200, 20241126,6960,7070,7130,6890,40238,282573300,00,0.00,N,2,20, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 98f04d4ac6ce..df92a607ce86 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 -20241128,499,499,499,499,0,0,00,0.00,Y,3,0, +20241129,499,499,499,499,0,0,00,0.00,Y,3,0, +20241128,499,499,499,499,0,0,00,0.00,Y,0,0, 20241127,499,499,499,499,0,0,00,0.00,Y,0,0, 20241126,499,499,499,499,0,0,00,0.00,Y,0,0, 20241125,499,499,499,499,0,0,00,0.00,Y,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 9474b0f472a6..faea496de752 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 +20241129,1643,1565,1643,1514,189933,299654296,00,0.00,N,2,64, 20241128,1579,1569,1579,1565,34212,53752354,00,0.00,N,2,10, 20241127,1569,1552,1573,1552,24781,38742143,00,0.00,N,2,4, 20241126,1565,1559,1565,1550,26616,41427093,00,0.00,N,2,6, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index a323422135d0..042041f5400e 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 -20241128,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241129,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241128,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20241127,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20241126,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20241125,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 558d21371da8..6c8c06b01cff 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 +20241129,2560,2640,2815,2500,2594387,6927038800,00,0.00,N,5,-20, 20241128,2580,2505,2795,2355,5722538,15053680045,00,0.00,N,2,60, 20241127,2520,2610,2625,2455,1108456,2819787345,00,0.00,N,5,-130, 20241126,2650,2590,2650,2515,1623686,4184690470,00,0.00,N,2,105, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 9ac7b3a64909..9837bf1d7bef 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 +20241129,2425,2580,2590,2410,73416,181569880,00,0.00,N,5,-155, 20241128,2580,2565,2585,2530,40720,104253725,00,0.00,N,5,-10, 20241127,2590,2655,2655,2550,67540,174425795,00,0.00,N,5,-70, 20241126,2660,2570,2690,2555,159989,421377780,00,0.00,N,2,95, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 7c03bec1a56c..2b21fdcb60eb 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 +20241129,2685,2890,2890,2565,1858,4992840,00,0.00,N,2,40, 20241128,2645,2695,2895,2600,22935,60854920,00,0.00,N,5,-50, 20241127,2695,2805,2900,2580,20339,54577540,00,0.00,N,3,0, 20241126,2695,3000,3000,2550,14992,41324850,00,0.00,N,5,-90, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 79c67c929017..2918f571b5dd 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 +20241129,444,444,444,444,1,444,00,0.00,N,5,-6, 20241128,450,475,475,450,2,925,00,0.00,N,2,2, 20241127,448,449,449,448,12,5378,00,0.00,N,5,-2, 20241126,450,449,450,449,3,1348,00,0.00,N,5,-9, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 9897aca68227..ddaf86eda81f 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 +20241129,33000,32500,33200,32450,61,1997250,00,0.00,N,5,-50, 20241128,33050,33000,33150,33000,515,17060200,00,0.00,N,5,-100, 20241127,33150,32500,33300,32000,99,3237700,00,0.00,N,2,50, 20241126,33100,32100,33250,31600,501,16180350,00,0.00,N,2,1000, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 4c0e756ae92a..aacfdce206f9 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 +20241129,4035,4155,4155,4005,141759,574634920,00,0.00,N,5,-95, 20241128,4130,4300,4410,4120,933459,3976373285,00,0.00,N,5,-15, 20241127,4145,4205,4235,4125,299816,1267585090,00,0.00,N,5,-85, 20241126,4230,4175,4295,4150,288626,1214428880,00,0.00,N,2,60, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 64c6682b5345..a4b7d6bb8860 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 +20241129,12240,12660,12660,12190,182265,2238454250,00,0.00,N,5,-460, 20241128,12700,12930,13420,12700,182333,2366062580,00,0.00,N,5,-240, 20241127,12940,12990,13040,12000,196686,2508559550,00,0.00,N,2,90, 20241126,12850,13640,13710,12780,288717,3780552180,00,0.00,N,5,-790, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 9f75c761903a..3d72857c9a45 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 +20241129,13850,14370,14370,13500,22982,317768590,00,0.00,N,5,-520, 20241128,14370,14110,14370,13900,9549,135312240,00,0.00,N,2,120, 20241127,14250,14900,14900,14030,35560,508204320,00,0.00,N,5,-650, 20241126,14900,15010,15010,14470,16378,242578050,00,0.00,N,5,-120, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 209ccb4c06ea..016563b0900d 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 +20241129,6050,6120,6200,6050,379088,2323333080,00,0.00,N,5,-260, 20241128,6310,6180,6330,6090,1278252,7950555160,00,0.00,N,2,10, 20241127,6300,6110,6850,5900,10361137,65205609830,00,0.00,N,2,310, 20241126,5990,4900,5990,4695,6422295,35976670705,00,0.00,N,1,1380, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index a14c62673456..68a7429ca58a 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 +20241129,509,523,523,496,2162899,1092134692,00,0.00,N,5,-9, 20241128,518,502,534,494,5610287,2879503417,00,0.00,N,2,24, 20241127,494,529,529,493,5950726,3002547754,00,0.00,N,5,-22, 20241126,516,550,604,500,11263999,5978515828,00,0.00,N,5,-26, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 27624e22c5b1..c4bf3542c57c 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 -20241128,967,967,967,967,0,0,00,0.00,Y,3,0, +20241129,967,967,967,967,0,0,00,0.00,Y,3,0, +20241128,967,967,967,967,0,0,00,0.00,Y,0,0, 20241127,967,967,967,967,0,0,00,0.00,Y,0,0, 20241126,967,967,967,967,0,0,00,0.00,Y,0,0, 20241125,967,967,967,967,0,0,00,0.00,Y,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 102787b98a62..7cf51c7f44c7 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 +20241129,16110,17500,17910,16110,885061,15046443090,00,0.00,N,5,-680, 20241128,16790,15650,17130,15650,1510020,25067752930,00,0.00,N,2,1070, 20241127,15720,15930,16090,15450,228699,3618371060,00,0.00,N,3,0, 20241126,15720,16010,16450,15440,413998,6601344780,00,0.00,N,5,-40, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index aabc5a3af4d9..5b00975d3c16 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 +20241129,2960,3025,3025,2950,10472,31105340,00,0.00,N,5,-65, 20241128,3025,3045,3095,2970,52071,157065350,00,0.00,N,5,-45, 20241127,3070,3020,3070,2990,10028,30270165,00,0.00,N,2,50, 20241126,3020,3065,3070,3010,17452,52789195,00,0.00,N,5,-50, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 1807bb9ff656..0e00beb6b509 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 +20241129,3600,3790,3790,3595,61023,221380285,00,0.00,N,5,-190, 20241128,3790,3800,3855,3745,33274,125796765,00,0.00,N,2,45, 20241127,3745,3870,3870,3735,31218,118009465,00,0.00,N,5,-110, 20241126,3855,3815,3855,3760,43298,165067655,00,0.00,N,2,40, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index d809305a33ed..a491f00f12f4 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 +20241129,2915,2930,3035,2850,112263,328227235,00,0.00,N,5,-60, 20241128,2975,2770,3240,2770,1327562,4030189360,00,0.00,N,2,245, 20241127,2730,2780,2835,2710,59872,166361435,00,0.00,N,5,-85, 20241126,2815,2930,2940,2800,166305,473634010,00,0.00,N,5,-130, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index a46a8fda792b..49e03d0d0151 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 +20241129,1606,1633,1633,1576,12248,19618039,00,0.00,N,2,6, 20241128,1600,1605,1609,1587,5992,9568458,00,0.00,N,5,-10, 20241127,1610,1628,1628,1610,11074,17911578,00,0.00,N,5,-18, 20241126,1628,1620,1670,1611,14245,23091156,00,0.00,N,2,9, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 192ec667f6e0..057db77a77d6 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 +20241129,12100,12140,12140,12000,531,6380610,00,0.00,N,5,-30, 20241128,12130,12120,12170,12000,569,6836640,00,0.00,N,5,-40, 20241127,12170,12160,12170,12020,217,2622090,00,0.00,N,3,0, 20241126,12170,11930,12170,11920,1382,16524770,00,0.00,N,2,130, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 49ea42f57f8c..141ff2fcec68 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 +20241129,3275,3430,3430,3220,16246,53541415,00,0.00,N,5,-75, 20241128,3350,3310,3420,3285,14422,48188640,00,0.00,N,2,40, 20241127,3310,3525,3570,3310,56448,191747585,00,0.00,N,5,-290, 20241126,3600,3280,3625,3205,235030,818973455,00,0.00,N,2,405, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 197cec74b27c..5c2f36d8d727 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 +20241129,8210,8650,8690,8200,550993,4575324770,00,0.00,N,5,-430, 20241128,8640,8690,8800,8570,302149,2616401900,00,0.00,N,2,20, 20241127,8620,8840,8850,8620,349762,3039122780,00,0.00,N,5,-140, 20241126,8760,8800,8950,8700,418011,3680313250,00,0.00,N,5,-20, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index e34a6865b7b7..458307e554e1 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 +20241129,5460,5720,5800,5350,53625,296152180,00,0.00,N,5,-260, 20241128,5720,6000,6000,5460,95221,540654590,00,0.00,N,5,-280, 20241127,6000,6290,6400,5880,69944,421175180,00,0.00,N,5,-290, 20241126,6290,6380,6580,6170,48847,308948910,00,0.00,N,5,-10, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 3211c9f3fa5d..15fd9c3bd562 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 -20241128,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241129,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241128,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241127,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241126,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241125,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index bdb64e133292..0ec9be3888a2 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 +20241129,710,714,717,707,66163,47050279,00,0.00,N,2,4, 20241128,706,698,716,698,26849,19009890,00,0.00,N,2,8, 20241127,698,699,699,690,14513,10087592,00,0.00,N,5,-1, 20241126,699,690,700,683,45175,31290279,00,0.00,N,2,9, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index f424f20593cf..57bd543b7d21 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 +20241129,4590,4690,4690,4400,844,3732265,00,0.00,N,5,-60, 20241128,4650,4550,4785,4415,338,1528140,00,0.00,N,5,-105, 20241127,4755,4790,4790,4500,290,1326260,00,0.00,N,5,-80, 20241126,4835,4985,4985,4500,369,1700825,00,0.00,N,2,90, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 40243141e6a9..4e79039f31fe 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 +20241129,10960,11510,11510,10930,241085,2675910880,00,0.00,N,5,-500, 20241128,11460,11590,11680,11460,153692,1772362310,00,0.00,N,5,-180, 20241127,11640,12030,12050,11590,278665,3254067540,00,0.00,N,5,-430, 20241126,12070,11950,12160,11610,184054,2209540270,00,0.00,N,2,190, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 5cb9efd69fb1..38dd0607977f 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 -20241128,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241129,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241128,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241127,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241126,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241125,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 9d63995c95f8..ca93a1f208e0 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 +20241129,3715,3770,3850,3715,29345,110008540,00,0.00,N,5,-35, 20241128,3750,3815,4020,3735,174159,670091280,00,0.00,N,2,90, 20241127,3660,3695,3740,3625,22093,81394260,00,0.00,N,5,-15, 20241126,3675,3690,3825,3660,16918,62807415,00,0.00,N,3,0, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index e39b3048fc4f..5e15249e2b05 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,592,696,696,696,0,0,00,0.00,Y,4,-104, -20241127,696,696,696,696,1,696,00,0.00,Y,2,10, +20241129,504,505,670,504,17,8739,00,0.00,N,4,-88, +20241128,592,592,592,592,0,0,00,0.00,N,3,-104, +20241127,696,696,696,696,1,696,00,0.00,N,2,10, 20241126,686,686,686,686,0,0,00,0.00,Y,3,0, 20241125,686,686,686,686,0,0,00,0.00,Y,3,0, 20241122,686,686,686,686,0,0,00,0.00,N,3,-5, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index d98fc2fc6ab5..855ec254c2a6 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 +20241129,3050,3145,3145,3045,263233,806679705,00,0.00,N,5,-90, 20241128,3140,3110,3195,3110,168196,530156290,00,0.00,N,3,0, 20241127,3140,3120,3160,3075,148876,464490200,00,0.00,N,2,45, 20241126,3095,3185,3190,3085,253423,793110780,00,0.00,N,5,-90, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 0d67299853ca..c9199ba50a48 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 +20241129,2030,2030,2085,1997,17347,35242198,00,0.00,N,3,0, 20241128,2030,1964,2110,1963,43502,88405728,00,0.00,N,2,59, 20241127,1971,2055,2060,1901,76313,151386446,00,0.00,N,5,-84, 20241126,2055,1920,2225,1912,266355,546230571,00,0.00,N,2,138, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index f38b6f8ef77e..a6f295b5cd1b 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 +20241129,4200,4480,4480,4200,5552,24208225,00,0.00,N,5,-140, 20241128,4340,4480,4480,4340,4436,19470465,00,0.00,N,5,-45, 20241127,4385,4310,4460,4310,9368,41023315,00,0.00,N,2,105, 20241126,4280,4300,4385,4275,4100,17737355,00,0.00,N,5,-20, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index f006e13e8eb3..ed1f49eb8c9f 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 +20241129,11570,11600,11920,11510,37969,444613450,00,0.00,N,5,-160, 20241128,11730,11620,11960,11610,38201,449144160,00,0.00,N,5,-20, 20241127,11750,12120,12200,11660,57886,684921510,00,0.00,N,5,-270, 20241126,12020,12870,12870,11960,262660,3258064800,00,0.00,N,5,-1510, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index f0ef1b5563cb..49494426067c 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 +20241129,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, 20241128,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, 20241127,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, 20241126,3500,3300,3500,3065,1129,3922700,00,0.00,Y,5,-50, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index ae90c217b212..ca0c8faa217d 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,3110,3110,3110,3110,0,0,00,0.00,Y,3,0, -20241127,3110,3110,3110,3110,0,0,00,0.00,Y,3,0, +20241129,3000,3000,3000,3000,100,300000,00,0.00,N,5,-110, +20241128,3110,3110,3110,3110,0,0,00,0.00,N,3,0, +20241127,3110,3110,3110,3110,0,0,00,0.00,N,3,0, 20241126,3110,3110,3110,3110,102,317220,00,0.00,Y,2,405, 20241125,2705,2300,2705,2300,6,15825,00,0.00,N,3,0, 20241122,2705,2705,2705,2705,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index bba97ab24290..3f224002d3e2 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 +20241129,3470,2745,3515,2745,68668480,226502951685,00,0.00,N,2,730, 20241128,2740,2720,2870,2715,3113425,8689939045,00,0.00,N,2,5, 20241127,2735,2950,2950,2700,5064414,14301746950,00,0.00,N,3,0, 20241126,2735,2735,2820,2700,2280430,6277923165,00,0.00,N,5,-15, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 1969f46de71f..dd33b9a5542e 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 +20241129,2240,2345,2400,2120,40749,91544910,00,0.00,N,5,-105, 20241128,2345,2365,2380,2325,9888,23144355,00,0.00,N,5,-20, 20241127,2365,2340,2405,2340,13788,32433005,00,0.00,N,2,5, 20241126,2360,2285,2370,2285,14074,32569475,00,0.00,N,2,55, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 698a6e4fb2b0..935d11890b16 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 +20241129,715,710,770,700,78331,56678511,00,0.00,N,2,6, 20241128,709,701,710,700,38685,27266322,00,0.00,N,3,0, 20241127,709,713,713,696,21723,15279417,00,0.00,N,5,-4, 20241126,713,711,713,701,47491,33697018,00,0.00,N,2,1, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 0e8a6f546cb1..207dfae994b8 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 +20241129,3640,3725,3740,3630,15054,54926315,00,0.00,N,5,-60, 20241128,3700,3720,3720,3670,13286,48975990,00,0.00,N,3,0, 20241127,3700,3740,3740,3695,15796,58766480,00,0.00,N,3,0, 20241126,3700,3655,3725,3640,38059,139928680,00,0.00,N,2,45, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 5e29b3de38bd..d7a1a7528baf 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 +20241129,13480,13800,13800,13350,281288,3790592550,00,0.00,N,5,-210, 20241128,13690,13630,14040,13600,406992,5603819760,00,0.00,N,2,90, 20241127,13600,13760,13780,13380,348374,4746197460,00,0.00,N,5,-160, 20241126,13760,13880,13980,13630,248297,3406863860,00,0.00,N,5,-110, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 04eef11e7da4..8983317e5f66 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 +20241129,900,892,910,885,30701,27550399,00,0.00,N,2,8, 20241128,892,912,919,892,65429,59320873,00,0.00,N,5,-19, 20241127,911,895,911,895,35849,32318571,00,0.00,N,2,16, 20241126,895,895,904,887,53780,48124862,00,0.00,N,3,0, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index e140b1c7958e..2eb7d8e6d5a9 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 +20241129,10870,11110,11110,10750,5815,63038050,00,0.00,N,5,-30, 20241128,10900,11100,11200,10900,14988,166150260,00,0.00,N,5,-210, 20241127,11110,10970,11110,10900,8210,90320540,00,0.00,N,2,110, 20241126,11000,10950,11180,10860,15593,171037110,00,0.00,N,2,60, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 324ca3d1cee6..85aa20ca38e3 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 +20241129,6820,6790,7150,6650,279795,1923582110,00,0.00,N,2,170, 20241128,6650,6610,6960,6590,317748,2161285850,00,0.00,N,2,120, 20241127,6530,6670,6930,6400,223028,1481295010,00,0.00,N,5,-60, 20241126,6590,7070,7090,6500,387498,2645720450,00,0.00,N,5,-560, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index eab8f7a3d702..dc47cab015c6 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 +20241129,1333,1390,1390,1311,688932,919242667,00,0.00,N,5,-67, 20241128,1400,1351,1400,1342,481407,663450791,00,0.00,N,2,48, 20241127,1352,1360,1362,1345,153044,206553979,00,0.00,N,2,2, 20241126,1350,1389,1389,1340,237591,323367908,00,0.00,N,5,-27, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 2545386f61cb..bdf7cdf6feb5 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 -20241128,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241129,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241128,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241127,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241126,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241125,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index f157172ef337..7af63288d8e9 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 +20241129,4880,5020,5140,4850,120111,588773130,00,0.00,N,5,-140, 20241128,5020,4880,5060,4835,107159,534204610,00,0.00,N,2,135, 20241127,4885,5180,5180,4885,257730,1274310660,00,0.00,N,5,-215, 20241126,5100,5160,5200,5060,78738,401988280,00,0.00,N,5,-60, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index d894f8d8ef50..d60b033d964c 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 -20241128,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241129,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241128,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241127,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241126,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241125,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index aac6c0111853..204be644d20e 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 +20241129,21000,21050,21400,19980,168228,3454296410,00,0.00,N,2,100, 20241128,20900,20800,21800,20500,224323,4712839850,00,0.00,N,5,-200, 20241127,21100,20700,22600,19930,643501,13722897280,00,0.00,N,2,1000, 20241126,20100,20150,21150,19720,241459,4923731840,00,0.00,N,5,-50, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 37d1448073bb..2807d9276e92 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 +20241129,989,954,1095,904,886687,886340276,00,0.00,N,2,36, 20241128,953,1009,1016,921,428915,411208194,00,0.00,N,5,-58, 20241127,1011,1068,1068,1001,269448,272954233,00,0.00,N,5,-16, 20241126,1027,1034,1065,1000,355237,365055340,00,0.00,N,5,-6, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 4ed4f064bc97..59af5ac8ca5f 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 +20241129,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241128,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241127,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241126,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 7c5ca0accf10..50bf744cedd8 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 +20241129,1301,1303,1350,1280,60992,79856432,00,0.00,N,5,-2, 20241128,1303,1303,1336,1277,46539,60634139,00,0.00,N,3,0, 20241127,1303,1356,1356,1301,38796,51113187,00,0.00,N,5,-38, 20241126,1341,1350,1366,1322,49098,65532635,00,0.00,N,2,7, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 3e9036b6ea08..e1e4b4016371 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 +20241129,10690,10690,10700,10580,10151,107940460,00,0.00,N,3,0, 20241128,10690,10670,10700,10640,5670,60510590,00,0.00,N,2,30, 20241127,10660,10750,10900,10190,29970,319582620,00,0.00,N,5,-70, 20241126,10730,10720,10740,10620,6068,64915310,00,0.00,N,2,10, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 734aec096a7f..a8b37ef766af 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 +20241129,450,466,466,445,381959,172648284,00,0.00,N,5,-15, 20241128,465,516,518,465,1727772,830427130,00,0.00,N,5,-45, 20241127,510,513,523,497,1872049,965669210,00,0.00,N,2,22, 20241126,488,475,493,459,608316,288797771,00,0.00,N,2,14, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 65fdbe9aefbc..506e83c8b8a5 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 +20241129,1810,1827,1844,1799,7287,13221953,00,0.00,N,5,-18, 20241128,1828,1840,1840,1811,1518,2764764,00,0.00,N,2,2, 20241127,1826,1840,1848,1820,5678,10385699,00,0.00,N,5,-4, 20241126,1830,1852,1856,1827,18314,33531256,00,0.00,N,5,-22, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 3ba1021f9964..4ed1bad56d77 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 +20241129,5870,6100,6180,5720,122016,713354090,00,0.00,N,5,-230, 20241128,6100,6000,6170,5980,50756,307099270,00,0.00,N,2,80, 20241127,6020,6120,6170,5940,77464,465165400,00,0.00,N,5,-130, 20241126,6150,6230,6230,6080,38418,235165180,00,0.00,N,5,-60, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 4ef79c0456ac..5a5aa7024b6f 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 +20241129,13080,13550,13680,13050,190879,2539964070,00,0.00,N,5,-600, 20241128,13680,13300,13760,13300,138184,1878792620,00,0.00,N,2,410, 20241127,13270,13460,13700,13260,215265,2886628310,00,0.00,N,5,-490, 20241126,13760,14190,14290,13690,173670,2404127190,00,0.00,N,5,-410, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 7a9610e70fd0..219cbe7a840f 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 +20241129,6500,6600,6600,6380,5404,34754690,00,0.00,N,2,20, 20241128,6480,6540,6590,6420,4998,32340320,00,0.00,N,5,-20, 20241127,6500,6680,6680,6440,7502,48763120,00,0.00,N,5,-40, 20241126,6540,6590,6630,6540,5321,34888080,00,0.00,N,5,-60, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 6de375247258..a43843b13916 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 +20241129,1737,1810,1810,1730,56086,97832504,00,0.00,N,5,-43, 20241128,1780,1847,1998,1740,87752,160527779,00,0.00,N,5,-67, 20241127,1847,1869,1890,1810,71530,132198864,00,0.00,N,5,-22, 20241126,1869,1809,2130,1791,443649,873343296,00,0.00,N,2,82, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index f34446dcb2ca..2ea3d35f3f35 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 +20241129,5800,5200,5860,5100,8358,47121450,00,0.00,N,2,700, 20241128,5100,4995,5100,4975,4155,20948010,00,0.00,N,2,150, 20241127,4950,5090,5090,4950,451,2240840,00,0.00,N,2,65, 20241126,4885,4980,4980,4800,1523,7394255,00,0.00,N,5,-10, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 45983382de7e..14ba442fe5ab 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 +20241129,23050,23700,23750,22950,114955,2673073700,00,0.00,N,5,-650, 20241128,23700,23600,23950,23500,90669,2149603150,00,0.00,N,5,-50, 20241127,23750,24050,24300,23700,85984,2065665000,00,0.00,N,5,-250, 20241126,24000,24100,24550,23600,139102,3331609500,00,0.00,N,5,-150, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index ed032088e4e6..a8468837cf51 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 +20241129,12320,12220,12680,12040,100945,1242054810,00,0.00,N,2,100, 20241128,12220,12060,12700,11680,175291,2140072400,00,0.00,N,2,60, 20241127,12160,10740,12370,10600,394195,4628483070,00,0.00,N,2,1670, 20241126,10490,9810,10710,9810,80433,838291240,00,0.00,N,2,570, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index f25d3d7bcd66..7e73604d152e 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 +20241129,9570,9710,9710,9500,61690,589090120,00,0.00,N,5,-230, 20241128,9800,9730,9800,9630,58659,568612340,00,0.00,N,2,50, 20241127,9750,9840,9900,9660,51267,498281890,00,0.00,N,5,-90, 20241126,9840,9700,9860,9550,59317,576602750,00,0.00,N,2,120, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 194df54013a0..afc4b4e1f5eb 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 -20241128,229,229,229,229,0,0,00,0.00,Y,3,0, +20241129,229,229,229,229,0,0,00,0.00,Y,3,0, +20241128,229,229,229,229,0,0,00,0.00,Y,0,0, 20241127,229,229,229,229,0,0,00,0.00,Y,0,0, 20241126,229,229,229,229,0,0,00,0.00,Y,0,0, 20241125,229,229,229,229,0,0,00,0.00,Y,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index bf7cd57ec3bb..042db495cfda 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 +20241129,9400,10000,10010,9370,535252,5122814710,00,0.00,N,5,-520, 20241128,9920,9820,10020,9790,312170,3095699180,00,0.00,N,2,60, 20241127,9860,10290,10300,9860,693607,6918820900,00,0.00,N,5,-500, 20241126,10360,10360,10790,10240,797449,8353400610,00,0.00,N,5,-140, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 1a16735dde29..89f39492f1d3 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 +20241129,4140,4300,4300,4100,1729,7108875,00,0.00,N,5,-90, 20241128,4230,4295,4295,4100,420,1768520,00,0.00,N,2,85, 20241127,4145,4200,4200,4080,1135,4658925,00,0.00,N,5,-5, 20241126,4150,4395,4395,4115,2182,9061615,00,0.00,N,5,-50, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 06c1f720201d..9a667944dd6d 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 +20241129,7020,7110,7130,6940,17878,126273530,00,0.00,N,5,-50, 20241128,7070,7190,7200,6980,30141,212692420,00,0.00,N,5,-30, 20241127,7100,7210,7240,7020,25011,178202850,00,0.00,N,5,-110, 20241126,7210,7130,7240,7030,14870,106443770,00,0.00,N,2,60, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 4c114e244b0e..a348febb9b0b 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 +20241129,1981,2095,2120,1980,67788,138560100,00,0.00,N,5,-69, 20241128,2050,1888,2260,1888,380922,793186390,00,0.00,N,2,162, 20241127,1888,1846,1900,1831,31015,57422003,00,0.00,N,2,42, 20241126,1846,1859,1868,1805,9600,17654742,00,0.00,N,2,12, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 5066a5186dfb..8a434b300ba9 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, 20241128,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, 20241127,16000,16500,16500,16000,2,32500,00,0.00,Y,5,-1300, 20241126,17300,17300,17300,17300,0,0,00,0.00,Y,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index c6a6cb3cccb6..e38aa52b0f19 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 +20241129,770,807,810,770,442,340902,00,0.00,N,3,0, 20241128,770,790,790,620,296,222634,00,0.00,N,2,53, 20241127,717,730,747,610,2524,1599159,00,0.00,N,2,6, 20241126,711,546,736,546,1650,989408,00,0.00,N,2,70, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 411f8747d70b..570a3bf8319d 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 +20241129,816,948,948,816,5728,4685391,00,0.00,N,5,-143, 20241128,959,921,987,783,39114,31042438,00,0.00,N,2,38, 20241127,921,921,1179,921,77321,71213715,00,0.00,N,4,-162, 20241126,1083,1153,1458,1083,47257,52063483,00,0.00,N,4,-191, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 26b9539a92c9..6cdda42fadf2 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 +20241129,11460,11560,11610,11380,33434,384167200,00,0.00,N,5,-90, 20241128,11550,11650,11690,11540,35897,417137940,00,0.00,N,5,-60, 20241127,11610,11510,11690,11510,16606,192766140,00,0.00,N,2,40, 20241126,11570,11680,11770,11510,32826,379503730,00,0.00,N,5,-90, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 78e1158d0834..54f6ec000d39 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 +20241129,1161,1193,1204,1158,159669,187505851,00,0.00,N,5,-38, 20241128,1199,1238,1239,1189,270039,326917709,00,0.00,N,5,-38, 20241127,1237,1136,1346,1132,3734546,4757342389,00,0.00,N,2,101, 20241126,1136,1135,1147,1127,79290,90260337,00,0.00,N,2,1, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 2f178133395a..97ca02b0c1d6 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 +20241129,3950,4005,4065,3935,235477,935822115,00,0.00,N,5,-115, 20241128,4065,4055,4080,3975,210769,850022205,00,0.00,N,5,-10, 20241127,4075,4100,4255,4035,524343,2170017055,00,0.00,N,5,-5, 20241126,4080,4075,4090,3990,122160,493741205,00,0.00,N,2,15, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index d4ff12d15add..a64bd520e286 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 +20241129,14750,15010,15060,14500,34523,508344950,00,0.00,N,5,-260, 20241128,15010,15200,15340,14950,28025,421964260,00,0.00,N,5,-190, 20241127,15200,15650,15720,15160,55332,844427410,00,0.00,N,5,-450, 20241126,15650,15670,15770,15430,15000,233344680,00,0.00,N,5,-20, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 34d2386b967e..86f7070b9049 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 +20241129,8980,9240,9290,8890,51285,463154450,00,0.00,N,5,-260, 20241128,9240,9190,9350,9120,44831,415585970,00,0.00,N,2,120, 20241127,9120,9270,9270,9010,33668,307083210,00,0.00,N,5,-150, 20241126,9270,8900,9360,8850,112887,1039069860,00,0.00,N,2,390, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index c94ac50c440d..1e6fa53715be 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 +20241129,5440,5220,6100,5220,913939,5208566390,00,0.00,N,2,190, 20241128,5250,5320,6050,5250,1289210,7391927820,00,0.00,N,5,-50, 20241127,5300,5650,6390,5180,5100866,29709019650,00,0.00,N,2,70, 20241126,5230,4180,5230,4050,1443709,7081448270,00,0.00,N,1,1200, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 330735e4130e..2352848f4058 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 +20241129,5040,5250,5300,5010,259038,1319365640,00,0.00,N,5,-260, 20241128,5300,5440,5530,5270,209285,1119946110,00,0.00,N,5,-140, 20241127,5440,5180,5610,5130,465255,2504355740,00,0.00,N,2,270, 20241126,5170,5350,5490,5140,515797,2711303200,00,0.00,N,5,-180, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 29184447946d..f3372065abcf 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 +20241129,1100,1100,1180,935,35,36170,00,0.00,N,3,0, 20241128,1100,1100,1100,1100,2,2200,00,0.00,N,2,50, 20241127,1050,1050,1050,1050,5,5250,00,0.00,N,5,-39, 20241126,1089,1089,1089,1089,1,1089,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index defbd5ef2d8a..6f1666a4691e 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 +20241129,23600,23600,23950,22800,18797,435968700,00,0.00,N,2,150, 20241128,23450,23550,23650,23300,13842,324500700,00,0.00,N,2,50, 20241127,23400,23600,23650,23250,11630,272339050,00,0.00,N,5,-150, 20241126,23550,23250,23650,23050,13772,322885550,00,0.00,N,2,400, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 2776bb2f7567..d02aadfc9bbe 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 +20241129,3375,3395,3395,3375,24,81020,00,0.00,N,5,-5, 20241128,3380,3395,3395,3100,75,246940,00,0.00,N,3,0, 20241127,3380,3415,3415,3200,43,144060,00,0.00,N,2,405, 20241126,2975,3550,3550,2975,52,181275,00,0.00,N,4,-520, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 2b008b35f131..ec99a59fce4e 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 +20241129,3400,3375,3405,3305,38013,126842150,00,0.00,N,5,-5, 20241128,3405,3350,3450,3330,55766,189081555,00,0.00,N,5,-30, 20241127,3435,3425,3480,3380,50393,172234370,00,0.00,N,2,10, 20241126,3425,3415,3450,3370,30770,104697995,00,0.00,N,2,30, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 959def84a7c3..12e5bc1eaf63 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 +20241129,88000,90000,91800,88000,167424,15011250500,00,0.00,N,5,-1800, 20241128,89800,83200,90200,83200,338205,29791717200,00,0.00,N,2,6600, 20241127,83200,83800,84400,82500,100803,8411217300,00,0.00,N,5,-400, 20241126,83600,86800,86800,83000,116971,9852177200,00,0.00,N,5,-1600, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 12491bafa57b..2733f2cffbc9 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 +20241129,4050,4045,4070,4000,26594,106719630,00,0.00,N,5,-45, 20241128,4095,4080,4100,4045,6035,24550270,00,0.00,N,2,35, 20241127,4060,4150,4150,4035,13965,56921890,00,0.00,N,5,-95, 20241126,4155,4070,4185,4035,9478,38713325,00,0.00,N,2,60, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 4cd64f4e050c..38f3ed2387bd 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 +20241129,6040,5920,6170,5750,562942,3378484060,00,0.00,N,2,10, 20241128,6030,5820,7070,5700,6982843,45836506320,00,0.00,N,2,160, 20241127,5870,5830,5890,5710,70314,409899530,00,0.00,N,2,20, 20241126,5850,5760,5900,5760,41316,240880440,00,0.00,N,2,30, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index bfc8a8cd833a..df642a263ec9 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 +20241129,17140,17750,17780,17070,67232,1156457810,00,0.00,N,5,-610, 20241128,17750,17660,17750,17480,28563,504033530,00,0.00,N,2,120, 20241127,17630,18000,18000,17520,41168,725969890,00,0.00,N,5,-330, 20241126,17960,17950,18980,17730,92290,1674626820,00,0.00,N,2,70, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 38dc72c005ad..03a2b7a0760b 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 +20241129,3245,3465,3465,3245,37638,125192445,00,0.00,N,5,-220, 20241128,3465,3325,3500,3270,94701,315217850,00,0.00,N,2,25, 20241127,3440,3525,3620,3430,38656,134943570,00,0.00,N,5,-120, 20241126,3560,3610,3700,3535,19786,70798350,00,0.00,N,5,-50, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index fa1c1e86c2c6..d18983103c9c 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 +20241129,2960,3165,3210,2960,200374,614464500,00,0.00,N,5,-215, 20241128,3175,3260,3280,3170,217390,697827770,00,0.00,N,5,-40, 20241127,3215,3155,3280,3130,321179,1032593755,00,0.00,N,2,60, 20241126,3155,3140,3230,3075,279120,874294625,00,0.00,N,5,-15, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 4dad3310503b..cc722a0f166a 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 +20241129,655,655,760,655,357,233940,00,0.00,N,4,-115, 20241128,770,788,788,590,599,355143,00,0.00,N,2,76, 20241127,694,934,934,694,2,1628,00,0.00,N,4,-122, 20241126,816,826,826,612,88,57604,00,0.00,N,2,96, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index d2dcda144ad1..579ed5301a85 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 +20241129,3080,3170,3240,3070,27807,87188840,00,0.00,N,5,-90, 20241128,3170,3105,3200,3105,7065,22178390,00,0.00,N,2,65, 20241127,3105,3280,3300,3105,19156,60473865,00,0.00,N,5,-155, 20241126,3260,3200,3290,3160,5899,18738965,00,0.00,N,2,60, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 637b4fbb0551..1d7968c1df87 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 +20241129,3695,3870,3870,3695,29647,110501495,00,0.00,N,5,-180, 20241128,3875,3900,3900,3765,6694,25755475,00,0.00,N,5,-5, 20241127,3880,3895,3915,3850,18366,71048555,00,0.00,N,2,5, 20241126,3875,3855,3895,3830,13574,52459960,00,0.00,N,2,40, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 15b682e49d60..3ca3433ac3b6 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 +20241129,320,300,322,294,94493,28668640,00,0.00,N,2,9, 20241128,311,355,355,295,615713,186340526,00,0.00,N,5,-35, 20241127,346,335,356,335,10236,3519775,00,0.00,N,2,10, 20241126,336,342,379,302,276360,91406432,00,0.00,N,2,6, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 3e2a5830bdcb..76196cccad07 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 +20241129,2700,2400,2935,2385,12219759,33168681530,00,0.00,N,2,210, 20241128,2490,2300,2590,2155,14879852,36086326055,00,0.00,N,2,425, 20241127,2065,1630,2065,1589,2061493,4090961623,00,0.00,N,1,476, 20241126,1589,1551,1635,1540,29493,46730436,00,0.00,N,2,30, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index ce915bbe40cb..5e06db84fe3e 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 +20241129,12350,12780,12780,12300,6679,82720200,00,0.00,N,5,-320, 20241128,12670,12460,12680,12300,10560,132131630,00,0.00,N,2,150, 20241127,12520,12780,14720,12200,223892,3040349110,00,0.00,N,5,-390, 20241126,12910,12910,13360,12910,7164,93531710,00,0.00,N,5,-10, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index deea17d8e5a8..ef2edc4afaaf 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 +20241129,7650,8150,8150,7560,85409,661880960,00,0.00,N,5,-500, 20241128,8150,8240,8480,8110,64905,536363650,00,0.00,N,5,-90, 20241127,8240,8220,8400,8030,116883,960504300,00,0.00,N,5,-110, 20241126,8350,7530,8830,7510,399443,3351987260,00,0.00,N,2,820, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index dd7de1a63efe..7f96afc30daf 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 +20241129,4940,5180,5230,4920,54503,272683585,00,0.00,N,5,-210, 20241128,5150,5230,5270,5110,18040,93090940,00,0.00,N,2,10, 20241127,5140,5240,5270,5110,17357,89408350,00,0.00,N,5,-50, 20241126,5190,5200,5530,5180,71817,382520000,00,0.00,N,5,-10, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 0a27f50dcf51..66045dee3ced 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 +20241129,22850,23100,23300,22650,172996,3960913100,00,0.00,N,5,-450, 20241128,23300,23400,23650,23100,95827,2237490950,00,0.00,N,5,-400, 20241127,23700,24100,24100,23500,127700,3032374550,00,0.00,N,5,-550, 20241126,24250,23900,24450,23800,113426,2737270900,00,0.00,N,2,150, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index a2f013137c49..56bf23ce575a 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 +20241129,2890,2885,2915,2845,100973,291422780,00,0.00,N,3,0, 20241128,2890,2860,2915,2860,44628,129067730,00,0.00,N,2,30, 20241127,2860,2870,2900,2860,74858,215035085,00,0.00,N,5,-10, 20241126,2870,2795,2880,2795,60653,172940020,00,0.00,N,2,45, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index c46c305c579f..ad807c40beda 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 +20241129,38800,39200,39600,38250,360592,14049173100,00,0.00,N,5,-50, 20241128,38850,38900,39450,38200,179808,7013511300,00,0.00,N,5,-50, 20241127,38900,39300,40200,38900,264794,10439813500,00,0.00,N,5,-250, 20241126,39150,37900,40000,37800,447853,17505223000,00,0.00,N,2,900, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 8cfd285e3436..6772a7b53ac9 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 +20241129,8580,8880,9190,8580,557845,4947084870,00,0.00,N,5,-200, 20241128,8780,8900,8920,8690,104128,914976010,00,0.00,N,5,-100, 20241127,8880,8900,8900,8700,112982,997078140,00,0.00,N,2,30, 20241126,8850,8780,8940,8730,134899,1195194990,00,0.00,N,5,-20, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index d7afa7f82c12..b3411c1515a2 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 +20241129,3095,3215,3250,3095,135053,424486135,00,0.00,N,5,-150, 20241128,3245,3270,3295,3225,31300,101792045,00,0.00,N,5,-40, 20241127,3285,3360,3360,3260,48430,159932515,00,0.00,N,5,-75, 20241126,3360,3295,3365,3290,36865,123377760,00,0.00,N,2,30, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 7b6c00c1b44f..71fb84d1a5a1 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 +20241129,50300,52000,53000,50100,73382,3747391800,00,0.00,N,5,-1600, 20241128,51900,52000,52500,51100,78427,4059217100,00,0.00,N,5,-200, 20241127,52100,53400,53500,50900,122952,6355585700,00,0.00,N,5,-600, 20241126,52700,53300,54200,50600,135571,7146649400,00,0.00,N,5,-100, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 8a673a9c60fc..b748fa6d0852 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 +20241129,7700,7710,7710,7510,6760,51352960,00,0.00,N,2,20, 20241128,7680,7740,7850,7630,3409,26347190,00,0.00,N,5,-60, 20241127,7740,7840,7840,7440,8876,67174270,00,0.00,N,2,140, 20241126,7600,7770,7950,7600,7075,54545910,00,0.00,N,5,-170, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 8ce74e7f4deb..4c557cc9454d 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 +20241129,4785,4895,4930,4755,22531,108181100,00,0.00,N,5,-155, 20241128,4940,4950,5010,4880,14547,71648840,00,0.00,N,5,-55, 20241127,4995,5040,5120,4945,9557,47706105,00,0.00,N,5,-15, 20241126,5010,5140,5140,4980,14223,71505110,00,0.00,N,5,-20, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 86441191d1ec..8363e9655eab 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 +20241129,664,699,699,664,172969,116113923,00,0.00,N,5,-10, 20241128,674,682,693,674,70508,48165701,00,0.00,N,5,-2, 20241127,676,692,709,676,269055,183624862,00,0.00,N,5,-16, 20241126,692,697,706,680,141235,97265060,00,0.00,N,5,-5, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 8746f169a189..cb60cab0481f 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 +20241129,7960,8030,8100,7700,84672,669189070,00,0.00,N,5,-110, 20241128,8070,7460,8400,7460,189629,1514351000,00,0.00,N,2,640, 20241127,7430,7000,7440,7000,40271,293755440,00,0.00,N,2,360, 20241126,7070,7060,7170,7040,13661,96956750,00,0.00,N,5,-60, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 5fd798299511..ea7455d78c9f 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 +20241129,1557,1585,1590,1535,121307,188017660,00,0.00,N,5,-47, 20241128,1604,1589,1604,1561,131983,208913064,00,0.00,N,2,15, 20241127,1589,1560,1590,1515,115963,180894298,00,0.00,N,2,38, 20241126,1551,1540,1560,1540,61001,94466453,00,0.00,N,2,1, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index b64e460a3c9c..74f5fde94b9b 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 +20241129,24400,25050,25250,24350,26040,639388550,00,0.00,N,5,-650, 20241128,25050,24750,25800,24700,19022,478069400,00,0.00,N,2,300, 20241127,24750,24750,25250,24700,13744,341028550,00,0.00,N,5,-150, 20241126,24900,25200,25200,24800,19018,473798600,00,0.00,N,5,-250, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index f0d53cf3da36..1151768dbacd 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 +20241129,5520,5870,5870,5510,83458,466544260,00,0.00,N,5,-350, 20241128,5870,5840,5900,5790,52312,305751960,00,0.00,N,5,-10, 20241127,5880,6010,6040,5800,54389,320736610,00,0.00,N,5,-130, 20241126,6010,6060,6200,5970,58059,350337330,00,0.00,N,5,-60, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index faed65b6de5e..2afc2cc2122c 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 +20241129,7370,7300,7560,7300,209,1573810,00,0.00,N,5,-180, 20241128,7550,7550,7600,7210,306,2278010,00,0.00,N,2,40, 20241127,7510,7370,8000,7370,328,2584780,00,0.00,N,5,-110, 20241126,7620,7210,8050,7210,753,5924970,00,0.00,N,5,-460, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 27d674fb6639..81503e424cb5 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 +20241129,6160,6260,6600,6050,66002,416172790,00,0.00,N,5,-340, 20241128,6500,6410,7050,5900,282934,1866401790,00,0.00,N,2,110, 20241127,6390,5480,6670,5110,286782,1718868080,00,0.00,N,2,1220, 20241126,5170,5080,5190,4820,78673,391757240,00,0.00,N,2,370, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index ef40a45222fc..d59aaf21c95e 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,1999,1999,1999,1800,1078,1943835,00,0.00,N,2,100, 20241128,1899,1899,1899,1899,1000,1899000,00,0.00,N,5,-101, 20241127,2000,1900,2000,1800,63,120483,00,0.00,N,5,-25, 20241126,2025,2070,2070,1800,25,45495,00,0.00,N,2,126, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 82ca32f3d21b..0f47d196b503 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 +20241129,4760,4785,4800,4605,89509,423799325,00,0.00,N,2,85, 20241128,4675,4665,4745,4605,51447,242126315,00,0.00,N,2,30, 20241127,4645,4590,4765,4585,75269,352544025,00,0.00,N,2,15, 20241126,4630,4625,4650,4460,88242,402553765,00,0.00,N,2,120, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 4d30546c0158..ecfe96b533ee 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 +20241129,1530,1798,1800,1530,140,217439,00,0.00,N,4,-269, 20241128,1799,1800,1800,1530,225,348009,00,0.00,N,5,-1, 20241127,1800,1505,1899,1505,419,641519,00,0.00,N,2,30, 20241126,1770,1770,1770,1770,1,1770,00,0.00,N,2,230, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 2828fae15606..1f457c8a1ec8 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 -20241128,415,415,415,415,0,0,00,0.00,Y,3,0, +20241129,415,415,415,415,0,0,00,0.00,Y,3,0, +20241128,415,415,415,415,0,0,00,0.00,Y,0,0, 20241127,415,415,415,415,0,0,00,0.00,Y,0,0, 20241126,415,415,415,415,0,0,00,0.00,Y,0,0, 20241125,415,415,415,415,0,0,00,0.00,Y,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 820bde533069..8fe3607b2103 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 +20241129,2020,2160,2160,2005,138369,283581989,00,0.00,N,5,-100, 20241128,2120,2165,2180,2115,90547,193986025,00,0.00,N,5,-20, 20241127,2140,2135,2155,2105,57507,122244190,00,0.00,N,5,-15, 20241126,2155,2175,2180,2115,57230,122641610,00,0.00,N,5,-15, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 3adc77b601c3..823a875565c3 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 +20241129,892,905,914,892,54741,49324886,00,0.00,N,5,-13, 20241128,905,893,905,892,41892,37749342,00,0.00,N,2,11, 20241127,894,902,902,893,17729,15889673,00,0.00,N,5,-3, 20241126,897,891,900,891,39298,35238763,00,0.00,N,2,3, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 08d489a0a5f5..c8a307431523 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 +20241129,5810,5930,5970,5810,9577,56039540,00,0.00,N,5,-80, 20241128,5890,5980,5980,5800,26198,153137830,00,0.00,N,3,0, 20241127,5890,5890,5940,5850,9854,58173220,00,0.00,N,5,-30, 20241126,5920,5960,6030,5820,10596,62334100,00,0.00,N,5,-40, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index c72f317147e7..b210a16f02a3 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 +20241129,4585,4535,4650,4495,4986,22598340,00,0.00,N,3,0, 20241128,4585,4595,4675,4555,1990,9141625,00,0.00,N,2,10, 20241127,4575,4510,4640,4500,4305,19647080,00,0.00,N,2,5, 20241126,4570,4650,4735,4570,2770,12782265,00,0.00,N,5,-80, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index f9df023c8cfc..f011f96ee3f3 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 +20241129,8370,8690,8690,8370,2873,24442210,00,0.00,N,5,-340, 20241128,8710,8310,8720,8100,22837,193955350,00,0.00,N,2,390, 20241127,8320,8310,8400,8210,2668,22050620,00,0.00,N,2,30, 20241126,8290,8450,8600,8280,6150,52014010,00,0.00,N,5,-190, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 4d6a536f6e39..90e5457e6c15 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 +20241129,135200,144400,144400,135200,603689,83479836100,00,0.00,N,5,-9200, 20241128,144400,140400,146600,138200,1015040,144626131500,00,0.00,N,2,9200, 20241127,135200,140800,142200,134600,462950,64162059100,00,0.00,N,5,-5000, 20241126,140200,143500,148700,139300,837516,121017091600,00,0.00,N,5,-1700, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 286a1f206bb6..336b6eb7df49 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 +20241129,6500,6680,6680,6410,11843,77072090,00,0.00,N,5,-160, 20241128,6660,6950,6950,6640,13100,87988130,00,0.00,N,5,-160, 20241127,6820,6960,6970,6780,10705,73206750,00,0.00,N,5,-100, 20241126,6920,7020,7020,6780,16203,111414430,00,0.00,N,5,-20, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 0c9e2145b972..948ca01d0e57 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 +20241129,20300,21000,21100,20250,162651,3342190150,00,0.00,N,5,-800, 20241128,21100,21200,21550,21000,99036,2092569500,00,0.00,N,2,50, 20241127,21050,21100,21350,20850,136857,2887700650,00,0.00,N,5,-50, 20241126,21100,20100,21500,20000,424878,8986713400,00,0.00,N,2,900, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 6afaff335367..141a8bb422de 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 +20241129,25700,26250,26250,25650,10397,268171400,00,0.00,N,5,-550, 20241128,26250,26250,26450,26150,6047,158898000,00,0.00,N,2,50, 20241127,26200,26600,26600,26000,6195,162257700,00,0.00,N,5,-50, 20241126,26250,26100,26400,25850,11709,305497050,00,0.00,N,2,150, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 14d6ace60e70..8c21208a2695 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 +20241129,12000,12250,12250,12000,62228,749086600,00,0.00,N,5,-180, 20241128,12180,12120,12300,12080,61630,752509910,00,0.00,N,2,60, 20241127,12120,12270,12270,12110,61024,742831180,00,0.00,N,5,-60, 20241126,12180,12210,12240,12100,58920,716512590,00,0.00,N,3,0, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index e52b57b52e14..586eb40c1b96 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 +20241129,9150,9280,9280,9010,24706,225044220,00,0.00,N,5,-80, 20241128,9230,9200,9380,9170,47656,442263110,00,0.00,N,2,110, 20241127,9120,9270,9310,9110,19715,181387730,00,0.00,N,5,-130, 20241126,9250,9280,9320,9170,13726,126924600,00,0.00,N,5,-20, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index b91dbe29ab1a..70a28a4030c0 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 +20241129,5800,5800,6000,5600,1911,11039420,00,0.00,N,3,0, 20241128,5800,6000,6000,5600,30,172390,00,0.00,N,5,-190, 20241127,5990,5990,5990,5800,72,430330,00,0.00,N,3,0, 20241126,5990,5990,5990,5990,33,197670,00,0.00,N,5,-30, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 1ea04543d4f7..7222cb0ac373 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 +20241129,2930,3020,3070,2925,544248,1617553985,00,0.00,N,5,-105, 20241128,3035,3050,3200,3010,1289850,3975195255,00,0.00,N,2,5, 20241127,3030,3080,3110,3020,676178,2074062185,00,0.00,N,5,-70, 20241126,3100,3140,3155,3075,983252,3059897575,00,0.00,N,5,-25, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index a44f8ec5300f..fa5283572880 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 +20241129,430,453,453,430,62543,27546553,00,0.00,N,5,-23, 20241128,453,467,469,451,47478,21640322,00,0.00,N,5,-14, 20241127,467,454,484,452,75697,35228793,00,0.00,N,2,13, 20241126,454,453,465,450,44630,20348110,00,0.00,N,2,1, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index f5e1a8f18e26..cb44a464aa03 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 +20241129,13660,13980,13980,13480,26482,363206390,00,0.00,N,5,-120, 20241128,13780,13750,13800,13570,8492,116521620,00,0.00,N,2,80, 20241127,13700,13670,13750,13350,17509,237263350,00,0.00,N,2,90, 20241126,13610,13600,13800,13320,18937,255302800,00,0.00,N,2,30, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 3809931f3672..4458313f719b 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 +20241129,53000,51700,54000,50000,147659,7773320500,00,0.00,N,2,1300, 20241128,51700,51300,52200,50500,58137,2998402400,00,0.00,N,2,300, 20241127,51400,50600,52800,50300,96622,4969813900,00,0.00,N,2,1300, 20241126,50100,52100,52100,49050,125402,6279631950,00,0.00,N,5,-3300, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index f671ab36e978..bd1c71cccb36 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 -20241128,7350,7400,7400,7400,0,0,00,0.00,Y,5,-50, -20241127,7400,7400,7400,7050,1089,7756520,00,0.00,Y,5,-100, +20241129,7390,7200,7390,7200,301,2167390,00,0.00,N,2,40, +20241128,7350,7350,7350,7350,0,0,00,0.00,N,3,-50, +20241127,7400,7400,7400,7050,1089,7756520,00,0.00,N,5,-100, 20241126,7500,8540,8540,7200,282,2033540,00,0.00,Y,2,50, 20241125,7450,7990,7990,7200,415,3040560,00,0.00,N,5,-250, 20241122,7700,8190,8400,7140,1023,7847530,00,0.00,N,5,-490, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 847af670c1f7..b5fb2b9e2797 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 +20241129,10800,10690,10800,10510,24397,260924420,00,0.00,N,2,110, 20241128,10690,10560,10740,10280,63725,671087750,00,0.00,N,3,0, 20241127,10690,10110,10750,10100,71211,750591050,00,0.00,N,2,480, 20241126,10210,9850,10340,9630,59740,592773000,00,0.00,N,2,300, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index e34eb22f2be0..555395680127 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 +20241129,4100,4320,4320,4000,24875,101494020,00,0.00,N,5,-115, 20241128,4215,4180,4220,4110,11660,48621980,00,0.00,N,2,25, 20241127,4190,4195,4315,4035,43468,179346435,00,0.00,N,2,50, 20241126,4140,4145,4270,4040,27247,114068025,00,0.00,N,5,-45, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 3faed2efbff6..167304cc1ab9 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 +20241129,33950,34450,34750,33400,48598,1651913450,00,0.00,N,5,-150, 20241128,34100,33150,34200,33000,41380,1395359000,00,0.00,N,2,950, 20241127,33150,33000,33450,32400,47177,1555816800,00,0.00,N,2,650, 20241126,32500,33800,34250,31100,170220,5489885300,00,0.00,N,5,-950, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 9ec917320558..ab2c37773e81 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 +20241129,873,869,880,860,125983,109033695,00,0.00,N,2,2, 20241128,871,880,887,870,72429,63427328,00,0.00,N,5,-9, 20241127,880,880,886,874,55816,49097018,00,0.00,N,5,-1, 20241126,881,877,884,873,70099,61589565,00,0.00,N,2,1, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index d27ba81c7a41..0006c4f83704 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 +20241129,4010,4170,4170,3970,436174,1753818485,00,0.00,N,5,-185, 20241128,4195,4180,4235,4130,102989,430914460,00,0.00,N,5,-35, 20241127,4230,4430,4430,4175,327376,1389907995,00,0.00,N,5,-200, 20241126,4430,4475,4505,4370,200709,887689375,00,0.00,N,5,-45, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index fd03eb41adf6..ea1c0ca3bd89 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 +20241129,49150,47650,49200,46500,201249,9673119050,00,0.00,N,2,2000, 20241128,47150,49700,49700,46300,217620,10346669750,00,0.00,N,5,-2250, 20241127,49400,48450,49650,47750,219544,10790963000,00,0.00,N,2,1150, 20241126,48250,46350,48500,45850,263998,12589956300,00,0.00,N,2,1800, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 9b0e30470368..8450f40ff1be 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 +20241129,9890,10230,10270,9760,398155,3950845810,00,0.00,N,5,-330, 20241128,10220,10210,10330,10050,268559,2729903190,00,0.00,N,5,-20, 20241127,10240,10180,10350,9820,530069,5358598120,00,0.00,N,5,-10, 20241126,10250,10360,10500,10100,319511,3272282930,00,0.00,N,5,-100, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index a5bf35d33428..4c33fc7df8e0 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 +20241129,1221,1221,1221,1221,1,1221,00,0.00,N,2,72, 20241128,1149,1221,1221,1027,6486,7034941,00,0.00,N,5,-58, 20241127,1207,1207,1207,1207,1,1207,00,0.00,N,1,157, 20241126,1050,1035,1222,1020,2901,3144303,00,0.00,N,5,-147, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 7881b329d9fd..87f7c53bd728 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 +20241129,5520,5690,5750,5510,68571,381333870,00,0.00,N,5,-170, 20241128,5690,5640,5850,5510,79842,457134550,00,0.00,N,2,70, 20241127,5620,5750,5830,5550,105708,602469310,00,0.00,N,5,-130, 20241126,5750,5640,5760,5640,62948,358914120,00,0.00,N,2,80, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 096f25157fca..25129658051d 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 +20241129,1418,1470,1470,1401,138186,195944516,00,0.00,N,5,-53, 20241128,1471,1540,1540,1470,114337,169912807,00,0.00,N,5,-43, 20241127,1514,1548,1548,1496,50471,76573242,00,0.00,N,5,-23, 20241126,1537,1538,1541,1517,66951,102638783,00,0.00,N,2,12, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 60000aa0901f..422f194aedef 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,2495,2495,2495,2495,8,19960,00,0.00,N,2,95, 20241128,2400,2100,2500,1961,140,323510,00,0.00,N,2,100, 20241127,2300,1965,2300,1965,98,202750,00,0.00,N,2,5, 20241126,2295,2295,2295,2295,1,2295,00,0.00,N,2,295, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 10336863ad6c..32b1a0b4e38b 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 +20241129,11800,12120,12190,11690,45740,540893300,00,0.00,N,5,-400, 20241128,12200,12210,12420,12000,41880,511682060,00,0.00,N,5,-150, 20241127,12350,12760,12760,12300,42076,523279940,00,0.00,N,5,-460, 20241126,12810,12800,12960,12630,38458,491965500,00,0.00,N,5,-150, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 631ed374cda8..88b9595f46ed 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 +20241129,2995,3120,3195,2935,7440385,22609978490,00,0.00,N,5,-230, 20241128,3225,3410,3410,3205,4295961,14076586815,00,0.00,N,5,-150, 20241127,3375,3580,3600,3350,7735117,26833456325,00,0.00,N,5,-160, 20241126,3535,3545,3630,3435,9107171,32305863895,00,0.00,N,2,45, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 29bbb209382d..4f43cc5bdf74 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 +20241129,9870,10080,10080,9610,14721,144479520,00,0.00,N,5,-140, 20241128,10010,10150,10150,9900,2276,22738760,00,0.00,N,2,10, 20241127,10000,10100,10100,9850,6115,60952460,00,0.00,N,5,-50, 20241126,10050,10090,10090,9900,3469,34745370,00,0.00,N,2,50, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index b8fcb1d67669..1e117c69f9e6 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 +20241129,6350,6370,6390,6250,6462,40751280,00,0.00,N,5,-20, 20241128,6370,6340,6390,6310,3830,24303850,00,0.00,N,2,30, 20241127,6340,6400,6430,6320,11732,74468680,00,0.00,N,5,-40, 20241126,6380,6370,6520,6370,6043,38886080,00,0.00,N,5,-40, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index ad4357fc7152..d4bed8872bd6 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 +20241129,1170,1173,1189,1142,23091,26769401,00,0.00,N,5,-2, 20241128,1172,1167,1186,1156,17812,20699675,00,0.00,N,2,6, 20241127,1166,1159,1173,1155,18138,21066304,00,0.00,N,2,8, 20241126,1158,1152,1171,1147,19928,22997265,00,0.00,N,2,7, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index e950284db2a9..b98365435931 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 +20241129,4020,4170,4195,4005,488816,1989765055,00,0.00,N,5,-150, 20241128,4170,4145,4230,4145,255994,1073003410,00,0.00,N,2,30, 20241127,4140,4165,4205,4105,362057,1503249465,00,0.00,N,5,-40, 20241126,4180,4210,4265,4150,412106,1727581260,00,0.00,N,5,-30, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index d23997dd5eea..6dc10a2d749e 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 +20241129,5160,5230,5230,5090,23107,118495410,00,0.00,N,5,-70, 20241128,5230,5100,5240,5090,27080,139434370,00,0.00,N,2,80, 20241127,5150,5310,5330,5100,45495,235263160,00,0.00,N,5,-150, 20241126,5300,5270,5350,5230,24637,130296900,00,0.00,N,5,-30, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 9e6662e25ec2..80bbc6290068 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 +20241129,3895,3910,4075,3860,25212,98934430,00,0.00,N,5,-85, 20241128,3980,3955,4085,3920,17845,71283745,00,0.00,N,2,25, 20241127,3955,4125,4125,3955,41970,167480870,00,0.00,N,5,-170, 20241126,4125,4260,4260,4015,65511,270000010,00,0.00,N,5,-115, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index e56b31e1c4e7..04f72178fe40 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 +20241129,24500,25650,25900,24250,761656,18913680750,00,0.00,N,5,-1050, 20241128,25550,25850,26500,25350,884239,22829921900,00,0.00,N,5,-300, 20241127,25850,25000,26000,23900,1602469,39938898400,00,0.00,N,2,1000, 20241126,24850,26650,27050,24200,1933393,48599764200,00,0.00,N,5,-1400, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 3c5616ea492f..dacade61a742 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 +20241129,4815,4795,4890,4750,1215,5828285,00,0.00,N,5,-25, 20241128,4840,4990,4990,4515,383,1765735,00,0.00,N,5,-60, 20241127,4900,4990,4990,4900,11,53990,00,0.00,N,5,-80, 20241126,4980,4980,4980,4980,1,4980,00,0.00,N,2,10, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 68e569aabe6f..1d2b5843a47b 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 +20241129,251,336,336,251,6931,2180495,00,0.00,N,5,-42, 20241128,293,293,293,293,108,31644,00,0.00,N,1,38, 20241127,255,287,287,255,321,91885,00,0.00,N,2,5, 20241126,250,233,310,233,320,81969,00,0.00,N,5,-20, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 2d4550778793..52676149d7a5 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 +20241129,948,897,948,812,14782,12549013,00,0.00,N,2,85, 20241128,863,891,891,734,3656,2887685,00,0.00,N,2,54, 20241127,809,800,855,711,5574,4286166,00,0.00,N,2,61, 20241126,748,945,945,732,44319,33058682,00,0.00,N,5,-113, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index a5a935f791c1..8ffc72158f5f 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 +20241129,1233,1248,1249,1200,15692,19258493,00,0.00,N,5,-15, 20241128,1248,1250,1284,1220,26242,32770279,00,0.00,N,5,-3, 20241127,1251,1278,1340,1200,83184,103656069,00,0.00,N,5,-9, 20241126,1260,1302,1314,1260,10179,13009560,00,0.00,N,5,-42, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 4c90cb747f35..d0d92a2b498f 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 +20241129,905,899,911,899,23821,21479276,00,0.00,N,2,4, 20241128,901,894,924,894,48642,44016029,00,0.00,N,2,6, 20241127,895,902,902,893,23610,21175676,00,0.00,N,5,-7, 20241126,902,887,905,885,65067,58388027,00,0.00,N,2,15, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 671f4a7775ce..9dbae557c2ce 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 -20241128,412,412,412,412,0,0,00,0.00,Y,3,0, +20241129,412,412,412,412,0,0,00,0.00,Y,3,0, +20241128,412,412,412,412,0,0,00,0.00,Y,0,0, 20241127,412,412,412,412,0,0,00,0.00,Y,0,0, 20241126,412,412,412,412,0,0,00,0.00,Y,0,0, 20241125,412,412,412,412,0,0,00,0.00,Y,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index f3855bee82ac..81b2e7c0a5da 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 +20241129,7220,7660,7820,7190,55426,406741290,00,0.00,N,5,-440, 20241128,7660,7850,7850,7570,37689,289085320,00,0.00,N,5,-10, 20241127,7670,7870,8020,7640,42809,331413260,00,0.00,N,5,-200, 20241126,7870,7880,8010,7750,49272,389419750,00,0.00,N,2,20, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 9d70a30040f6..154d157c4c30 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 +20241129,312000,316500,321000,312000,108516,34246308500,00,0.00,N,5,-4000, 20241128,316000,310500,316000,306000,66356,20752178000,00,0.00,N,2,5500, 20241127,310500,306500,314000,305000,76554,23801427000,00,0.00,N,2,3500, 20241126,307000,304000,310500,303500,49594,15235638000,00,0.00,N,3,0, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index b8be72197c4e..442a3a8b8558 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 +20241129,3445,3540,3540,3430,33890,117145735,00,0.00,N,5,-35, 20241128,3480,3490,3550,3480,42020,147420485,00,0.00,N,5,-10, 20241127,3490,3475,3530,3450,38365,133816585,00,0.00,N,2,15, 20241126,3475,3490,3585,3450,27448,95242225,00,0.00,N,5,-20, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 9e5ccd34c359..c761d46f74ae 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 +20241129,15950,15610,16680,15610,6154,97527630,00,0.00,N,5,-550, 20241128,16500,16350,16540,16300,4969,81660900,00,0.00,N,2,150, 20241127,16350,16300,16500,16300,4916,80225320,00,0.00,N,2,10, 20241126,16340,16550,16550,16250,1408,23024980,00,0.00,N,2,40, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 12b2cb64d948..5a7b70538870 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 +20241129,6210,6450,6510,6000,272944,1721790790,00,0.00,N,5,-90, 20241128,6300,5500,6300,5500,473882,2859642380,00,0.00,N,2,760, 20241127,5540,5530,5800,5290,92228,508067470,00,0.00,N,2,70, 20241126,5470,5710,5850,5330,52232,286359090,00,0.00,N,5,-160, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index be8b3aa5ca22..c022f00e1358 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 +20241129,30150,30100,31400,29350,22330,674548550,00,0.00,N,2,200, 20241128,29950,30750,30750,29800,8733,262811450,00,0.00,N,5,-150, 20241127,30100,30550,30750,29700,10698,321953550,00,0.00,N,5,-250, 20241126,30350,30200,30600,29000,27185,801873400,00,0.00,N,2,150, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 9240f6f7ce9e..52758ae42f43 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 +20241129,6090,6260,6280,6070,24461,149317180,00,0.00,N,5,-190, 20241128,6280,6170,6310,6150,21893,136764370,00,0.00,N,2,150, 20241127,6130,6110,6190,6080,44452,271839490,00,0.00,N,5,-30, 20241126,6160,6150,6260,6100,43770,268521590,00,0.00,N,5,-40, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 1b6963595a00..c12f88ecff46 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 +20241129,3660,3710,3715,3620,20177,73600900,00,0.00,N,5,-40, 20241128,3700,3660,3715,3640,26834,98889760,00,0.00,N,2,60, 20241127,3640,3680,3715,3610,34496,125711555,00,0.00,N,5,-40, 20241126,3680,3685,3730,3640,44983,164816820,00,0.00,N,5,-45, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index f834eb1f30ed..74ced0d70fec 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 +20241129,5590,5900,5920,5590,39963,226348110,00,0.00,N,5,-330, 20241128,5920,6040,6040,5830,17342,102135100,00,0.00,N,5,-60, 20241127,5980,6050,6150,5800,19926,117475210,00,0.00,N,5,-30, 20241126,6010,5960,6030,5940,19211,114665840,00,0.00,N,2,40, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index eefb5f0cd900..650344277ef5 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 +20241129,2375,2395,2440,2370,30424,73049805,00,0.00,N,5,-50, 20241128,2425,2430,2475,2360,35877,86474865,00,0.00,N,3,0, 20241127,2425,2450,2500,2400,28803,69808115,00,0.00,N,3,0, 20241126,2425,2440,2510,2410,23276,56638030,00,0.00,N,5,-15, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 9d4d1d98aaa9..0926f842da8a 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 +20241129,3105,3200,3230,3065,247930,771361660,00,0.00,N,5,-95, 20241128,3200,3240,3350,3185,131728,428315430,00,0.00,N,2,5, 20241127,3195,3275,3375,3185,212001,688438205,00,0.00,N,5,-40, 20241126,3235,3230,3285,3175,112736,361869235,00,0.00,N,2,5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index f44a20f696c1..d7ab62341823 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 +20241129,2040,2050,2070,2015,62977,128317385,00,0.00,N,5,-15, 20241128,2055,2060,2070,2000,71084,145178245,00,0.00,N,2,25, 20241127,2030,2050,2100,2005,72487,147664820,00,0.00,N,5,-15, 20241126,2045,2020,2065,1996,71408,145053241,00,0.00,N,2,25, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 0bdfb966719a..0ea87ded878d 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 +20241129,5230,5440,5440,5180,22153,116087440,00,0.00,N,5,-180, 20241128,5410,5560,5560,5410,19615,107278130,00,0.00,N,5,-160, 20241127,5570,5600,5630,5470,20874,114871680,00,0.00,N,5,-30, 20241126,5600,5570,5650,5470,24732,136543090,00,0.00,N,2,30, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index f100385f9a65..b098c80e19f8 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 +20241129,6390,6350,6410,6200,4625,29239920,00,0.00,N,5,-140, 20241128,6530,6320,6530,6320,9331,60387080,00,0.00,N,2,110, 20241127,6420,6450,6460,6240,5333,33666660,00,0.00,N,2,50, 20241126,6370,6200,6450,6130,15650,98778880,00,0.00,N,2,170, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 65113f4e3a60..7213a51b4a1d 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 +20241129,2500,2510,2540,2470,13421,33546700,00,0.00,N,5,-35, 20241128,2535,2535,2600,2510,16668,42385550,00,0.00,N,5,-5, 20241127,2540,2460,2545,2445,23646,59137240,00,0.00,N,2,55, 20241126,2485,2455,2520,2405,18384,45661725,00,0.00,N,2,55, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index b7518a71a36a..8fa574841141 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 +20241129,19990,20000,20200,19560,30962,614104510,00,0.00,N,5,-110, 20241128,20100,20650,21300,19970,65505,1350367900,00,0.00,N,5,-550, 20241127,20650,20500,20650,19870,30243,614709080,00,0.00,N,2,150, 20241126,20500,20400,21000,20150,63134,1294605700,00,0.00,N,2,250, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 526185001a35..f623ba38b263 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 +20241129,39650,39250,39650,38650,282194,11094353950,00,0.00,N,2,550, 20241128,39100,39600,39800,38850,143206,5621194800,00,0.00,N,5,-500, 20241127,39600,38800,40100,38750,207000,8195013300,00,0.00,N,2,800, 20241126,38800,39300,39900,38750,202759,7960677200,00,0.00,N,5,-1050, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 97b24ca21cd1..90f0dc4ef1b6 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 +20241129,1931,1943,1943,1925,6231,12042326,00,0.00,N,5,-12, 20241128,1943,1939,1950,1912,7528,14635857,00,0.00,N,2,4, 20241127,1939,1940,1949,1936,9968,19356993,00,0.00,N,5,-1, 20241126,1940,1938,1940,1930,12091,23392215,00,0.00,N,2,10, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 29eceb1c98b9..eace74cfe6fb 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 +20241129,4905,4900,4975,4805,204429,996517625,00,0.00,N,5,-65, 20241128,4970,5060,5190,4930,739456,3743656310,00,0.00,N,2,5, 20241127,4965,4890,5070,4865,625960,3115884320,00,0.00,N,2,25, 20241126,4940,4770,5430,4675,4586884,23470560065,00,0.00,N,2,160, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 19b2d7d7f2cd..f367883189a8 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 +20241129,2930,2990,3075,2895,98177,290925095,00,0.00,N,5,-10, 20241128,2940,2885,2960,2885,56349,164567380,00,0.00,N,2,55, 20241127,2885,2920,2920,2870,33816,97586895,00,0.00,N,5,-35, 20241126,2920,2905,2935,2870,38529,111662965,00,0.00,N,2,25, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index bebc1d0ed1b7..a1b8c7d01f89 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 +20241129,10190,10360,10500,10130,18803,192129150,00,0.00,N,5,-290, 20241128,10480,10440,10570,10360,11359,118898790,00,0.00,N,5,-50, 20241127,10530,10500,10540,10240,33619,349969430,00,0.00,N,2,30, 20241126,10500,9940,10990,9850,227120,2411060840,00,0.00,N,2,700, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index abc8650ee567..7bcba71b6317 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 +20241129,992,994,994,975,5688,5604478,00,0.00,N,5,-2, 20241128,994,996,997,991,7834,7789166,00,0.00,N,5,-2, 20241127,996,1005,1005,973,10470,10384387,00,0.00,N,3,0, 20241126,996,996,1000,989,10866,10807458,00,0.00,N,3,0, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index dd79515f8cbb..99fbd8784b21 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 +20241129,8170,8400,8480,8170,12915,106736930,00,0.00,N,5,-330, 20241128,8500,8550,8550,8420,4517,38240810,00,0.00,N,2,30, 20241127,8470,8500,8500,8360,3587,30367420,00,0.00,N,5,-20, 20241126,8490,8500,8550,8400,5419,45846100,00,0.00,N,5,-10, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index f547972ab7f2..d94858cc1013 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 +20241129,9880,10150,10150,9870,33517,333621250,00,0.00,N,5,-270, 20241128,10150,10020,10280,10020,3734,37741090,00,0.00,N,2,40, 20241127,10110,10200,10450,10000,14122,142541840,00,0.00,N,5,-170, 20241126,10280,10240,10320,10200,6839,70036960,00,0.00,N,2,40, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index d4cd432e9ea7..f4ec423c5a78 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 +20241129,4655,4835,4845,4610,297197,1399109375,00,0.00,N,5,-185, 20241128,4840,4895,4945,4780,307096,1487525835,00,0.00,N,5,-100, 20241127,4940,4875,5000,4675,631305,3073291410,00,0.00,N,2,90, 20241126,4850,4760,4925,4735,476757,2303729805,00,0.00,N,2,90, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 7b3f79c981c4..8a920a5d5009 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 +20241129,8030,8040,8070,7980,27225,217919580,00,0.00,N,5,-10, 20241128,8040,8080,8100,8020,23645,190678510,00,0.00,N,3,0, 20241127,8040,8090,8120,8030,82969,668209050,00,0.00,N,5,-50, 20241126,8090,8120,8190,8080,82781,671041030,00,0.00,N,5,-80, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 887291915994..cafaf2e676a8 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 +20241129,15680,16080,16130,15650,126623,2002874480,00,0.00,N,5,-450, 20241128,16130,16130,16300,16020,64507,1038250330,00,0.00,N,5,-10, 20241127,16140,16800,16810,16030,160260,2596772740,00,0.00,N,5,-640, 20241126,16780,16760,16820,16550,35516,593962930,00,0.00,N,2,80, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 20881517b6a7..969d79604b28 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 +20241129,7470,7450,7730,7200,18916,141148890,00,0.00,N,2,20, 20241128,7450,7130,7450,7090,17288,125016680,00,0.00,N,2,330, 20241127,7120,7140,7170,7060,9914,70407780,00,0.00,N,5,-20, 20241126,7140,7050,7160,7050,7332,52154510,00,0.00,N,2,80, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 71d81bb6c3da..b01af05e642a 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 +20241129,4830,4935,5040,4800,32483,159419630,00,0.00,N,5,-105, 20241128,4935,4875,5050,4835,12352,60224095,00,0.00,N,2,60, 20241127,4875,4940,5090,4860,7758,38157430,00,0.00,N,5,-65, 20241126,4940,4915,4960,4900,36809,181589885,00,0.00,N,2,25, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index f3a413234706..d67aa07470f6 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 +20241129,590,599,599,589,575,342791,00,0.00,N,5,-59, 20241128,649,650,650,578,12,7079,00,0.00,N,5,-31, 20241127,680,600,699,600,63,42059,00,0.00,N,2,30, 20241126,650,650,650,650,1,650,00,0.00,N,5,-32, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index b2c01dee7e9c..880f698630d8 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 +20241129,735,743,743,552,907,501953,00,0.00,N,2,86, 20241128,649,649,649,649,2,1298,00,0.00,N,2,80, 20241127,569,578,578,569,2,1147,00,0.00,N,2,65, 20241126,504,678,678,504,236,142272,00,0.00,N,5,-86, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index ba687bbae58f..e4dc3d6ab9b8 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 +20241129,213,213,244,185,15450,3548891,00,0.00,N,3,0, 20241128,213,256,256,195,6624,1426672,00,0.00,N,5,-12, 20241127,225,224,250,208,7751,1734304,00,0.00,N,3,0, 20241126,225,220,236,206,4038,915987,00,0.00,N,2,19, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 7788cb3fd7eb..c3ccc7c0465c 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,800,800,800,800,1,800,00,0.00,N,2,50, 20241128,750,750,750,750,1,750,00,0.00,N,5,-48, 20241127,798,798,798,798,1,798,00,0.00,N,2,48, 20241126,750,750,750,750,0,0,00,0.00,N,3,0, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 6304f1f2d788..dbef9e8d3997 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 +20241129,2485,2800,2800,2200,4278,9439740,00,0.00,N,5,-10, 20241128,2495,2500,2500,2210,904,1999995,00,0.00,N,5,-5, 20241127,2500,2500,2500,2230,1117,2772695,00,0.00,N,3,0, 20241126,2500,2800,2800,2210,1595,3817060,00,0.00,N,2,50, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index fe5b96654a2e..5f24a2b0605b 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 +20241129,77800,79200,79300,77100,106810,8323762800,00,0.00,N,5,-900, 20241128,78700,79700,79700,78200,101587,7999689100,00,0.00,N,5,-800, 20241127,79500,79500,80600,78900,105999,8440283200,00,0.00,N,5,-600, 20241126,80100,79800,80800,79500,94490,7567778400,00,0.00,N,5,-500, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 7f082f9ee59e..c50dca6299bd 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 +20241129,349500,347000,357000,336000,263004,91215946500,00,0.00,N,2,2500, 20241128,347000,358000,360000,342000,274558,95626859000,00,0.00,N,5,-14500, 20241127,361500,370500,378000,358000,245545,89928219000,00,0.00,N,5,-3500, 20241126,365000,382000,382500,360500,318352,116978656500,00,0.00,N,5,-21500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 58b080e8e93a..e5e237c09d7c 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 +20241129,61700,61900,63000,61100,170414,10567767600,00,0.00,N,5,-1300, 20241128,63000,63900,65700,61800,196398,12484621300,00,0.00,N,5,-1100, 20241127,64100,66800,67000,63700,345632,22571530300,00,0.00,N,5,-2100, 20241126,66200,62800,66200,62700,615939,39965351400,00,0.00,N,2,4700, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 2c136c688eb0..337c3d8ddc0c 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 +20241129,18480,18660,18660,18480,4364,80790940,00,0.00,N,5,-180, 20241128,18660,18690,18710,18590,3334,62198790,00,0.00,N,2,70, 20241127,18590,18570,18600,18470,4891,90681070,00,0.00,N,2,120, 20241126,18470,18460,18540,18460,4981,92120550,00,0.00,N,2,10, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index b10a6a145e12..5bac4884a1e1 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 +20241129,1993,2040,2075,1992,142415,284997126,00,0.00,N,5,-47, 20241128,2040,2035,2050,2020,50316,102476805,00,0.00,N,2,5, 20241127,2035,2040,2100,2015,152122,310560805,00,0.00,N,5,-5, 20241126,2040,2055,2070,2000,91174,186001610,00,0.00,N,5,-30, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index a81fd7858b60..0b9df99f6f13 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 +20241129,4710,4705,4710,4625,5598,26293800,00,0.00,N,2,5, 20241128,4705,4670,4745,4580,4149,19383790,00,0.00,N,2,25, 20241127,4680,4635,4705,4635,3916,18297985,00,0.00,N,5,-5, 20241126,4685,4640,4695,4635,3678,17200385,00,0.00,N,2,45, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index a193ed61f727..f245f00742b5 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 +20241129,15900,21800,21800,15900,1390410,24641597870,00,0.00,N,5,-4750, 20241128,20650,20500,21300,20500,82667,1727544350,00,0.00,N,3,0, 20241127,20650,21250,21400,20450,105029,2182613450,00,0.00,N,5,-650, 20241126,21300,20250,21550,20100,172152,3619584300,00,0.00,N,2,1050, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 8cefe36d6399..86ce2cd25b2f 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 +20241129,37750,37900,38100,37400,4974,186971550,00,0.00,N,5,-150, 20241128,37900,38100,38100,37800,2676,101493800,00,0.00,N,5,-150, 20241127,38050,37800,38050,37650,4285,162344550,00,0.00,N,2,250, 20241126,37800,38050,38250,37800,3406,129204450,00,0.00,N,5,-250, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index e20ee4538755..94e8b15192f0 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 +20241129,141000,139100,141500,139100,501,70553900,00,0.00,N,2,500, 20241128,140500,139900,142000,138200,508,71228500,00,0.00,N,2,1900, 20241127,138600,136200,139900,136000,610,83854100,00,0.00,N,2,1700, 20241126,136900,136200,137000,134900,1032,140530400,00,0.00,N,2,1100, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index 8a7dc99260e6..5c99f7acc589 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 -20241128,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241129,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241128,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241127,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241126,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241125,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index e4e03521b4c7..034617fcc26d 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 -20241128,889,889,889,889,0,0,00,0.00,Y,3,0, +20241129,889,889,889,889,0,0,00,0.00,Y,3,0, +20241128,889,889,889,889,0,0,00,0.00,Y,0,0, 20241127,889,889,889,889,0,0,00,0.00,Y,0,0, 20241126,889,889,889,889,0,0,00,0.00,Y,0,0, 20241125,889,889,889,889,0,0,00,0.00,Y,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index fdc7e7996f55..651074732fda 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 +20241129,17380,17000,17400,16500,1885,32020030,00,0.00,N,2,370, 20241128,17010,17890,18100,17000,229,4065710,00,0.00,N,2,10, 20241127,17000,16000,17000,15550,1440,23435170,00,0.00,N,2,1010, 20241126,15990,16990,16990,15010,1534,24371700,00,0.00,N,2,480, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 417b71a8b1db..d63fa90bffc6 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 +20241129,1645,1655,1720,1574,5476928,9012401762,00,0.00,N,5,-9, 20241128,1654,1783,1920,1630,18161920,31776924157,00,0.00,N,5,-127, 20241127,1781,1718,1800,1598,25369360,43518313361,00,0.00,N,2,293, 20241126,1488,1315,1524,1250,15708388,21669410565,00,0.00,N,2,188, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 9b090e0245ee..241056751ef2 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 +20241129,16820,17490,17490,16820,92873,1580761390,00,0.00,N,5,-500, 20241128,17320,17950,17950,17210,233553,4093534290,00,0.00,N,5,-110, 20241127,17430,16660,17800,16170,276365,4739545760,00,0.00,N,2,770, 20241126,16660,16470,16880,16300,93154,1545462020,00,0.00,N,2,10, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index a2e9b70501c4..e091c7ccbd64 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 +20241129,5870,6160,6160,5870,30675,182061430,00,0.00,N,5,-190, 20241128,6060,6110,6160,6030,14005,84995620,00,0.00,N,5,-50, 20241127,6110,6090,6190,6010,16590,100905770,00,0.00,N,2,10, 20241126,6100,6240,6270,6050,28889,176878790,00,0.00,N,5,-130, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 478c85f084ad..740a61c252a9 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 +20241129,102600,103700,103700,101200,124422,12764703100,00,0.00,N,5,-400, 20241128,103000,103500,104300,101500,94857,9764249400,00,0.00,N,5,-100, 20241127,103100,101100,103300,100600,146754,15042393300,00,0.00,N,2,2400, 20241126,100700,98500,101200,97000,116627,11632460500,00,0.00,N,2,1800, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 0ac0506b7038..1064f1fa0950 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 +20241129,1722,1743,1743,1700,94194,161696129,00,0.00,N,5,-22, 20241128,1744,1764,1778,1742,54719,95993526,00,0.00,N,5,-38, 20241127,1782,1758,1785,1742,38926,68496169,00,0.00,N,2,24, 20241126,1758,1751,1780,1741,71325,125123447,00,0.00,N,5,-24, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 72fbc90ee2c2..f8982d3978e0 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 +20241129,18390,19050,19050,18210,41687,772178180,00,0.00,N,5,-880, 20241128,19270,17670,19340,17670,94853,1781054400,00,0.00,N,2,1480, 20241127,17790,18200,18300,17700,47981,855617920,00,0.00,N,5,-580, 20241126,18370,18470,18590,18250,27528,504443290,00,0.00,N,5,-280, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 1bc536127061..d08685e5d80d 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 +20241129,12200,12590,12630,12190,10522,129194150,00,0.00,N,5,-390, 20241128,12590,12640,12640,12290,5595,69263230,00,0.00,N,2,270, 20241127,12320,12630,12630,12300,8010,98982960,00,0.00,N,5,-80, 20241126,12400,12510,12620,12400,4832,60281900,00,0.00,N,5,-120, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 4957fe7c207e..e9a7604bd4d5 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 +20241129,11800,11950,12210,11730,35047,414785670,00,0.00,N,5,-190, 20241128,11990,12110,12250,11950,69057,833050190,00,0.00,N,5,-250, 20241127,12240,12740,12770,12130,88061,1087198400,00,0.00,N,5,-410, 20241126,12650,12980,13310,12610,61690,790589700,00,0.00,N,5,-310, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index b4407d589164..d6bf874278d7 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 +20241129,23100,23200,23950,22300,3450719,79458632900,00,0.00,N,5,-300, 20241128,23400,23600,24250,23150,2678827,63408151750,00,0.00,N,3,0, 20241127,23400,23550,24350,23300,3506711,82870595650,00,0.00,N,5,-350, 20241126,23750,26100,26200,23600,6407513,156044836650,00,0.00,N,5,-2650, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 8e30e2c78918..8ce7fd229290 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 +20241129,21450,22300,22300,21250,109155,2348381850,00,0.00,N,5,-800, 20241128,22250,22400,22450,22050,49881,1111104150,00,0.00,N,2,50, 20241127,22200,22450,22550,21950,74130,1648157700,00,0.00,N,5,-450, 20241126,22650,22000,22700,21850,105289,2356298650,00,0.00,N,2,750, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 082b37a6e9b0..304bc417189f 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 +20241129,11780,11850,11950,11280,488393,5723768190,00,0.00,N,2,150, 20241128,11630,11940,11980,11500,303793,3557847650,00,0.00,N,5,-310, 20241127,11940,11850,12190,11750,600689,7159997310,00,0.00,N,2,110, 20241126,11830,10770,11840,10770,854127,9890907250,00,0.00,N,2,1060, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 286be4a0503b..4a60639fd64c 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 +20241129,16740,16730,16840,16730,11980,201179020,00,0.00,N,2,10, 20241128,16730,16860,16900,16730,7962,133810000,00,0.00,N,5,-90, 20241127,16820,16770,16920,16640,16201,272974900,00,0.00,N,2,120, 20241126,16700,16700,16890,16630,14938,250780690,00,0.00,N,2,10, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 6b6fa329674f..fa6e7af0a01d 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 +20241129,878,919,919,850,248004,218752449,00,0.00,N,5,-30, 20241128,908,900,915,853,364924,326458509,00,0.00,N,2,6, 20241127,902,835,903,822,511737,451254331,00,0.00,N,2,69, 20241126,833,828,850,820,52312,43492027,00,0.00,N,2,14, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 85fe3edc1f48..f4339743f08c 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 +20241129,11340,11510,11600,11190,22616,256215920,00,0.00,N,5,-260, 20241128,11600,11560,11750,11560,7865,91861360,00,0.00,N,5,-20, 20241127,11620,11660,11730,11500,12972,151139460,00,0.00,N,5,-40, 20241126,11660,11400,11880,11400,34393,402591670,00,0.00,N,2,140, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 93fa9945105b..29a46298a4bd 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 +20241129,10780,10560,11060,10490,371777,4020982700,00,0.00,N,2,210, 20241128,10570,10500,11450,10320,930332,10196393960,00,0.00,N,2,90, 20241127,10480,10780,10780,10360,150904,1594669730,00,0.00,N,5,-130, 20241126,10610,10650,10790,10320,185014,1948540420,00,0.00,N,3,0, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 44bcdd81656a..a0bf47f21c1e 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 +20241129,4750,4750,4875,4600,23723,112109875,00,0.00,N,2,10, 20241128,4740,4595,4750,4545,38308,177690030,00,0.00,N,2,175, 20241127,4565,4660,4665,4455,19009,85487045,00,0.00,N,2,85, 20241126,4480,4400,4525,4400,10804,48259755,00,0.00,N,2,75, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 797bcb572376..7277f69a621a 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 +20241129,3370,3385,3385,3260,13662,45354165,00,0.00,N,5,-15, 20241128,3385,3415,3450,3385,3652,12429955,00,0.00,N,5,-85, 20241127,3470,3395,3470,3365,4895,16622435,00,0.00,N,2,40, 20241126,3430,3420,3445,3375,15894,53959920,00,0.00,N,5,-15, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 99ba6643f9e0..1ce7b7c21bc6 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 +20241129,3065,3155,3155,2950,80552,244237005,00,0.00,N,5,-90, 20241128,3155,2825,3360,2810,345623,1078471695,00,0.00,N,2,330, 20241127,2825,2705,2825,2700,25276,70078590,00,0.00,N,2,90, 20241126,2735,2695,2745,2625,21769,58327115,00,0.00,N,2,40, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index bc692f56845e..b8e255d35fec 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 +20241129,395,524,524,390,5744,2477455,00,0.00,N,5,-63, 20241128,458,459,459,458,2,917,00,0.00,N,2,53, 20241127,405,543,543,405,17165,6977194,00,0.00,N,4,-71, 20241126,476,476,476,476,1526,726376,00,0.00,N,4,-83, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 2eaf69f2a84c..567f82a7d09a 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 +20241129,3250,3140,3285,3110,331343,1079420750,00,0.00,N,2,115, 20241128,3135,3110,3145,2925,140317,423424985,00,0.00,N,5,-10, 20241127,3145,3035,3195,2980,125944,391930515,00,0.00,N,2,105, 20241126,3040,2980,3045,2915,79513,238524760,00,0.00,N,2,60, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 6b8ac86e263c..dfc6c193b1d2 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 +20241129,3420,3580,3610,3410,11470,39466360,00,0.00,N,5,-115, 20241128,3535,3555,3555,3460,6536,22932340,00,0.00,N,2,15, 20241127,3520,3535,3580,3475,14679,51431505,00,0.00,N,2,15, 20241126,3505,3485,3515,3450,3480,12109570,00,0.00,N,2,20, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 06f39ed2858a..f9a49a673e60 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 +20241129,1285,1302,1302,1282,19533,25136485,00,0.00,N,5,-11, 20241128,1296,1299,1303,1284,31129,40317560,00,0.00,N,3,0, 20241127,1296,1300,1305,1290,21776,28208732,00,0.00,N,5,-9, 20241126,1305,1292,1306,1285,42818,55302090,00,0.00,N,2,5, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 5f9a993f3b28..62784005b6c9 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 +20241129,151700,150300,153000,147800,204590,30808788400,00,0.00,N,2,800, 20241128,150900,152200,152400,147700,217342,32554036400,00,0.00,N,5,-2100, 20241127,153000,140500,153000,138900,476237,70715279600,00,0.00,N,2,12500, 20241126,140500,140100,141900,137500,78084,10922244200,00,0.00,N,2,1000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 6c8de86d1279..7dd4b7d9075e 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 +20241129,5260,5460,5460,5160,38239,200350600,00,0.00,N,5,-200, 20241128,5460,5470,5470,5370,23805,129148230,00,0.00,N,5,-30, 20241127,5490,5510,5510,5370,21377,115980090,00,0.00,N,5,-20, 20241126,5510,5460,5520,5420,44132,241089870,00,0.00,N,2,80, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 0666ea72920d..cd8813de43ab 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 +20241129,41150,42950,43200,41100,22761,948572300,00,0.00,N,5,-2150, 20241128,43300,42850,43500,42050,24847,1059392500,00,0.00,N,2,1250, 20241127,42050,43850,43850,42050,25554,1087006350,00,0.00,N,5,-950, 20241126,43000,42900,44450,42500,40139,1736033150,00,0.00,N,2,750, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index b3cde0eed13d..f8127959d1e0 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 +20241129,49250,51500,52700,49250,316692,15832431800,00,0.00,N,5,-2150, 20241128,51400,50500,52000,50400,186065,9550183000,00,0.00,N,2,200, 20241127,51200,51500,52700,50000,301346,15452551600,00,0.00,N,5,-300, 20241126,51500,54200,54300,50800,380799,19814419100,00,0.00,N,5,-1600, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 5f50fadacfd0..d1b6cd110b13 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 +20241129,2055,2140,2140,2040,182960,376696955,00,0.00,N,5,-45, 20241128,2100,2100,2135,2060,194026,407883725,00,0.00,N,5,-15, 20241127,2115,2135,2150,2115,183540,390097610,00,0.00,N,5,-20, 20241126,2135,2185,2210,2120,291473,625713595,00,0.00,N,5,-50, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 17cde598b3c4..73992f106f93 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 +20241129,6340,6800,6800,6000,2224,13681700,00,0.00,N,5,-260, 20241128,6600,6800,6800,5970,2440,14880200,00,0.00,N,5,-90, 20241127,6690,6190,6690,5950,1276,7811630,00,0.00,N,5,-310, 20241126,7000,7460,7460,6070,842,5222930,00,0.00,N,5,-130, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index cd8664cf8625..f881d42f1600 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 +20241129,1450,1600,1600,1400,85,133300,00,0.00,N,5,-30, 20241128,1480,1600,1699,1480,265,395734,00,0.00,N,5,-120, 20241127,1600,1662,1662,1500,12,18262,00,0.00,N,2,72, 20241126,1528,1928,1928,1435,3819,5543639,00,0.00,N,5,-160, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 70bbe6caf209..19220c99650b 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 -20241128,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241129,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241128,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241127,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241126,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241125,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 7e27ba028563..62e47ed17dfb 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 +20241129,111700,117300,117300,111600,10209,1151192500,00,0.00,N,5,-4500, 20241128,116200,114400,117200,114000,8979,1038813600,00,0.00,N,2,2900, 20241127,113300,114200,115800,112000,9060,1031681700,00,0.00,N,5,-900, 20241126,114200,111000,114600,109400,17246,1929885500,00,0.00,N,2,3200, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index b1d5f4a311ee..b45214f448db 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 +20241129,11880,12330,12360,11780,183871,2193660750,00,0.00,N,5,-500, 20241128,12380,12360,12770,12320,105955,1321558700,00,0.00,N,3,0, 20241127,12380,12770,12890,12380,124659,1567012220,00,0.00,N,5,-310, 20241126,12690,12650,13050,12590,229466,2924301800,00,0.00,N,2,160, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 15e1312b53f8..6bdae3c77458 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 +20241129,31000,33700,33700,31000,44359,1403469600,00,0.00,N,5,-2200, 20241128,33200,32700,33500,31700,27973,902077300,00,0.00,N,2,500, 20241127,32700,33250,33400,31700,62582,2032775400,00,0.00,N,5,-550, 20241126,33250,32100,33450,31550,44978,1480420300,00,0.00,N,2,1200, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 62be3112d749..9976e916b408 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 +20241129,108200,109200,110400,106900,65214,7125356000,00,0.00,N,5,-800, 20241128,109000,109200,110500,108000,32394,3546222200,00,0.00,N,2,300, 20241127,108700,106500,110300,106200,34087,3710427700,00,0.00,N,2,1700, 20241126,107000,106100,108200,106000,27723,2959573300,00,0.00,N,2,200, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 1458a85ea965..eb805bf8f393 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 +20241129,10000,10600,10630,9940,498883,5124660760,00,0.00,N,5,-660, 20241128,10660,8800,11250,8790,4660199,48862724810,00,0.00,N,2,1980, 20241127,8680,8870,8940,8670,34716,305775470,00,0.00,N,5,-190, 20241126,8870,8930,9150,8810,40307,357952110,00,0.00,N,5,-10, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index b0f000dafb6b..71b8ea89e11b 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 +20241129,13780,14450,14500,13780,88024,1229395020,00,0.00,N,5,-730, 20241128,14510,14470,14650,14290,37821,546348410,00,0.00,N,2,60, 20241127,14450,14810,14850,14390,46629,675806140,00,0.00,N,5,-260, 20241126,14710,14900,15000,14440,74225,1094195450,00,0.00,N,2,50, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 99800e934ae3..2b61e05a3488 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 +20241129,610,564,610,564,1589,946858,00,0.00,N,2,14, 20241128,596,542,596,516,841,457396,00,0.00,N,3,0, 20241127,596,596,596,596,0,0,00,0.00,N,3,0, 20241126,596,596,596,596,5,2980,00,0.00,N,2,32, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 8fde105284c5..e1146c171484 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 +20241129,2940,2775,3020,2770,298017,866267855,00,0.00,N,2,170, 20241128,2770,2620,3100,2620,926510,2637606450,00,0.00,N,5,-10, 20241127,2780,3100,3180,2685,997647,2806439390,00,0.00,N,5,-500, 20241126,3280,3450,3540,3185,196540,641105095,00,0.00,N,5,-160, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 383837884d20..1c227a167205 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 +20241129,20750,20950,21150,20550,16384,340825700,00,0.00,N,5,-400, 20241128,21150,20950,21250,20700,14569,306933400,00,0.00,N,2,200, 20241127,20950,21000,21100,20800,15141,316790950,00,0.00,N,5,-100, 20241126,21050,20600,21100,20550,20576,430675550,00,0.00,N,2,450, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 77859925994d..031768ff8140 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 +20241129,42050,43250,43700,41600,32496,1368838550,00,0.00,N,5,-1750, 20241128,43800,42800,44200,42500,23719,1034107700,00,0.00,N,2,1100, 20241127,42700,42450,43050,42100,17330,740171750,00,0.00,N,2,100, 20241126,42600,42400,42700,42000,11242,476346200,00,0.00,N,2,50, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 94d44167c2a4..22b22f16de2b 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 +20241129,13400,13760,13900,13050,66366,898133940,00,0.00,N,2,40, 20241128,13360,13520,13620,13250,54337,729846000,00,0.00,N,5,-170, 20241127,13530,12500,13740,12500,157820,2111341280,00,0.00,N,2,1070, 20241126,12460,11650,12460,11650,67037,817476260,00,0.00,N,2,840, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 67f0e77c95a9..ef3e9c95934c 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 +20241129,2365,2455,2455,2320,29319,68765890,00,0.00,N,5,-75, 20241128,2440,2395,2470,2335,35690,85046335,00,0.00,N,2,40, 20241127,2400,2510,2525,2375,47216,115191710,00,0.00,N,5,-105, 20241126,2505,2600,2625,2505,31695,80614540,00,0.00,N,5,-95, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index fc869c6fe4a1..0ce879549779 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 +20241129,1381,1340,1452,1335,259344,360859056,00,0.00,N,2,61, 20241128,1320,1315,1360,1315,37830,50695374,00,0.00,N,2,5, 20241127,1315,1366,1366,1310,58556,78049013,00,0.00,N,5,-14, 20241126,1329,1321,1362,1301,50102,65880242,00,0.00,N,2,8, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 990266b64424..17bf2093321d 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 +20241129,19900,20450,20500,19590,90433,1788252960,00,0.00,N,5,-550, 20241128,20450,20300,20550,20050,43976,892050250,00,0.00,N,2,150, 20241127,20300,20200,20800,19940,50691,1029873550,00,0.00,N,2,150, 20241126,20150,20050,20150,19780,57399,1144456220,00,0.00,N,5,-50, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index b62da8c921bb..08375f630871 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 +20241129,3310,3600,3600,3250,908987,3058824535,00,0.00,N,5,-210, 20241128,3520,3245,3520,3210,787427,2650248460,00,0.00,N,2,280, 20241127,3240,3425,3470,3110,892001,2887094675,00,0.00,N,5,-150, 20241126,3390,3460,3460,3240,731036,2436886705,00,0.00,N,2,25, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 917387eb435b..14ff1b61e1e7 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 +20241129,73,81,81,63,113309,7166228,00,0.00,N,3,0, 20241128,73,70,77,57,55775,3275568,00,0.00,N,2,6, 20241127,67,84,84,67,94038,6328041,00,0.00,N,4,-11, 20241126,78,93,93,78,87757,6999500,00,0.00,N,4,-13, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index c5f80e2f5b10..7de117eba209 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 +20241129,9180,9400,9400,8950,10456,94844560,00,0.00,N,5,-70, 20241128,9250,9240,9450,9020,21908,202584750,00,0.00,N,2,220, 20241127,9030,9290,9290,8930,8487,76622950,00,0.00,N,5,-80, 20241126,9110,9280,9280,9070,11237,102702820,00,0.00,N,5,-110, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index a57f9f870b64..df5c859bdfcf 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 +20241129,1522,1580,1583,1522,131936,202430349,00,0.00,N,5,-58, 20241128,1580,1575,1619,1526,353646,559392763,00,0.00,N,2,9, 20241127,1571,1535,1587,1495,321522,495927946,00,0.00,N,2,36, 20241126,1535,1518,1640,1500,968574,1509415675,00,0.00,N,5,-5, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 021bdba6dcc2..e810f88b128a 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 +20241129,2470,2605,2615,2415,61999,154286920,00,0.00,N,5,-160, 20241128,2630,2545,2655,2510,53272,138781875,00,0.00,N,2,120, 20241127,2510,2595,2625,2505,28354,71850730,00,0.00,N,5,-45, 20241126,2555,2650,2650,2555,20360,52732060,00,0.00,N,5,-45, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 20e0456b992e..4a6bf26c3e83 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 +20241129,1354,1414,1425,1313,467285,641186682,00,0.00,N,5,-69, 20241128,1423,1440,1440,1421,86765,123788750,00,0.00,N,5,-17, 20241127,1440,1439,1449,1417,99927,143368823,00,0.00,N,3,0, 20241126,1440,1411,1441,1406,114696,162835479,00,0.00,N,2,28, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 9e8b44b0a5b1..c52d19017435 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 +20241129,6570,6740,6740,5180,512,2661310,00,0.00,N,2,690, 20241128,5880,6190,6190,4730,26,148715,00,0.00,N,2,470, 20241127,5410,6790,6790,5230,257,1497180,00,0.00,N,5,-520, 20241126,5930,7350,7350,5500,732,4111120,00,0.00,N,5,-490, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 4d19e301364a..5c9630b60d27 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 +20241129,6300,6250,6680,6020,162746,1032918700,00,0.00,N,2,30, 20241128,6270,6500,6910,6230,293355,1904456870,00,0.00,N,5,-50, 20241127,6320,6180,6370,6110,66157,413952960,00,0.00,N,2,50, 20241126,6270,5960,6300,5960,61196,377125840,00,0.00,N,2,180, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index b2f9bdae75c1..80eabde6a09b 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 +20241129,6700,6500,6700,6410,4358,28656960,00,0.00,N,2,200, 20241128,6500,6490,6500,6480,4809,31244570,00,0.00,N,2,10, 20241127,6490,6500,6500,6200,1310,8453880,00,0.00,N,5,-10, 20241126,6500,6500,6500,6480,1996,12971000,00,0.00,N,2,50, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index e98093b816a4..be4d5d45b47a 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 +20241129,8910,8730,9880,8660,3872681,36144669280,00,0.00,N,2,160, 20241128,8750,8610,9270,8430,1372205,12119435430,00,0.00,N,2,160, 20241127,8590,8420,8860,8080,1101328,9443953490,00,0.00,N,2,170, 20241126,8420,7950,9150,7800,3833055,32855994780,00,0.00,N,2,670, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 25ffed0f9aa4..499bfb4cf252 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 +20241129,7600,7700,7740,7550,1292,9829480,00,0.00,N,5,-100, 20241128,7700,7770,7770,7570,1872,14268570,00,0.00,N,5,-40, 20241127,7740,7800,7880,7740,1615,12610580,00,0.00,N,5,-20, 20241126,7760,7780,7860,7710,1906,14817470,00,0.00,N,5,-20, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 6beceda9aff2..d008ecfe9a1b 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 +20241129,2425,2460,2460,2400,7233,17479395,00,0.00,N,5,-25, 20241128,2450,2445,2450,2420,5759,14017165,00,0.00,N,2,5, 20241127,2445,2475,2485,2430,17057,41777265,00,0.00,N,5,-30, 20241126,2475,2435,2475,2430,13057,32082650,00,0.00,N,2,55, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 9ca44bbd4e90..1160835fbd39 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 +20241129,3520,3495,3525,3435,13925,48596025,00,0.00,N,2,30, 20241128,3490,3495,3540,3475,8450,29705955,00,0.00,N,2,20, 20241127,3470,3480,3510,3460,12611,43990265,00,0.00,N,2,10, 20241126,3460,3445,3500,3425,12757,44095785,00,0.00,N,2,20, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index a9ae9ccdac1a..c00fcaef86d9 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 -20241128,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241129,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241128,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241127,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241126,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241125,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 2e637f561111..f36b0329f2ca 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 +20241129,2440,2465,2475,2345,35349,84847545,00,0.00,N,5,-25, 20241128,2465,2600,2610,2420,114628,284175295,00,0.00,N,5,-30, 20241127,2495,2240,2840,2240,1282986,3386419675,00,0.00,N,2,265, 20241126,2230,2225,2230,2135,12800,28212410,00,0.00,N,2,5, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 9d8dea48ebdd..a795a6e84c42 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 +20241129,7820,8230,8230,7770,88413,698610800,00,0.00,N,5,-390, 20241128,8210,8070,8430,8050,87036,716070200,00,0.00,N,2,90, 20241127,8120,8190,8190,7950,50057,404621320,00,0.00,N,5,-10, 20241126,8130,8330,8430,8050,153236,1259542560,00,0.00,N,5,-180, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index ee605eaf2013..13102ecb03a7 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 +20241129,5770,5890,5980,5750,11337,65838870,00,0.00,N,5,-120, 20241128,5890,6000,6210,5870,6324,37426430,00,0.00,N,5,-60, 20241127,5950,6190,6190,5790,11978,70508270,00,0.00,N,5,-30, 20241126,5980,5970,6200,5930,4639,27854390,00,0.00,N,2,40, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 81899af18a0a..edec66c11d93 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 +20241129,16790,17110,17190,16500,62414,1047083260,00,0.00,N,5,-420, 20241128,17210,17390,17480,17050,52960,910947520,00,0.00,N,5,-10, 20241127,17220,16800,17380,16530,65643,1116893700,00,0.00,N,2,520, 20241126,16700,16650,16850,16500,36690,612508360,00,0.00,N,3,0, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 7aec5fbe954f..1eb86fd6c43f 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 +20241129,882,881,882,828,53192,46209390,00,0.00,N,2,1, 20241128,881,902,908,878,61143,54320265,00,0.00,N,5,-21, 20241127,902,891,915,840,273304,244060221,00,0.00,N,2,23, 20241126,879,875,946,857,552862,495361350,00,0.00,N,2,22, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index fe8b18e43151..7c8a58cf4ff8 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 +20241129,12670,13280,13280,12670,17606,225511250,00,0.00,N,5,-740, 20241128,13410,13210,13620,13170,9648,128514150,00,0.00,N,2,200, 20241127,13210,13760,13820,12650,11148,149324840,00,0.00,N,5,-550, 20241126,13760,13660,13960,13460,11600,158523120,00,0.00,N,2,60, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 34b8c8e5ca02..a04c3fe6dd4c 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 +20241129,8500,8680,8780,8470,96922,832486000,00,0.00,N,5,-150, 20241128,8650,8640,8900,8620,165093,1441201920,00,0.00,N,2,20, 20241127,8630,8460,8940,8250,209052,1807398180,00,0.00,N,2,230, 20241126,8400,8670,8750,8380,211101,1799934740,00,0.00,N,5,-260, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 5587683ec1b9..d63897940004 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 +20241129,3040,3090,3120,2945,100284,301718950,00,0.00,N,3,0, 20241128,3040,3055,3130,3020,53680,163965505,00,0.00,N,5,-20, 20241127,3060,3065,3150,2970,77856,237637860,00,0.00,N,5,-5, 20241126,3065,3165,3220,2940,156936,485674335,00,0.00,N,5,-100, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 2124cf1d32b2..b04eb088d567 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 +20241129,5140,5100,5180,5090,3343,17162490,00,0.00,N,2,40, 20241128,5100,5080,5130,5030,7173,36331640,00,0.00,N,2,50, 20241127,5050,5050,5200,5050,5462,27772830,00,0.00,N,5,-20, 20241126,5070,5050,5100,5000,6927,34861600,00,0.00,N,5,-10, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 70eb6d8c69a0..7a4840e9c9ca 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 +20241129,2260,2115,2625,2055,12377407,30125745235,00,0.00,N,2,145, 20241128,2115,2130,2175,2110,195296,417707280,00,0.00,N,5,-15, 20241127,2130,2135,2155,2085,107765,227710560,00,0.00,N,5,-5, 20241126,2135,2105,2140,2080,211850,449263785,00,0.00,N,2,45, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index e68618a9d9c4..ca9d8d23d3f9 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 +20241129,1750,1853,1853,1750,1851557,3161855006,00,0.00,N,5,-110, 20241128,1860,1860,2100,1796,2953077,5711524273,00,0.00,N,2,1, 20241127,1859,1949,1950,1853,574620,1088464705,00,0.00,N,5,-16, 20241126,1875,1950,2000,1850,2336760,4262425037,00,0.00,N,5,-75, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index fd9c8fb74055..762824e1f0d2 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 +20241129,1844,1894,1911,1842,41374,76919935,00,0.00,N,5,-50, 20241128,1894,1918,2290,1861,459901,936838432,00,0.00,N,2,31, 20241127,1863,1864,1892,1830,24099,44701837,00,0.00,N,5,-1, 20241126,1864,1891,1930,1800,10827,20192599,00,0.00,N,5,-17, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 053e47c8cef7..843ee7db5bd5 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 +20241129,11030,11100,11180,11000,22283,246076350,00,0.00,N,5,-70, 20241128,11100,11060,11190,11060,14175,157787400,00,0.00,N,3,0, 20241127,11100,11090,11200,11060,18315,203686580,00,0.00,N,5,-60, 20241126,11160,10970,11220,10970,34555,384424130,00,0.00,N,2,140, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 470fcbf1e8d3..58ded02c1dcf 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 +20241129,18150,17980,18200,17630,189823,3413020970,00,0.00,N,2,170, 20241128,17980,17720,18040,17490,188848,3370700140,00,0.00,N,2,410, 20241127,17570,17180,17720,17100,277028,4858035720,00,0.00,N,2,390, 20241126,17180,16990,17180,16810,136180,2323305540,00,0.00,N,2,150, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 9153b050eb4e..aa6c5bd9d527 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 +20241129,890,901,905,886,51498,46039572,00,0.00,N,5,-15, 20241128,905,897,910,897,36361,32874254,00,0.00,N,5,-4, 20241127,909,906,910,890,87112,78570566,00,0.00,N,2,5, 20241126,904,900,917,895,155474,140441144,00,0.00,N,2,2, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index de28dcbd9d49..824908b44c0c 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 +20241129,6520,6700,6830,6480,73766,489327760,00,0.00,N,5,-210, 20241128,6730,6440,6790,6440,52920,353629050,00,0.00,N,2,250, 20241127,6480,6520,6640,6400,38203,248251240,00,0.00,N,5,-90, 20241126,6570,6590,6720,6500,38066,249479840,00,0.00,N,5,-20, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 70835ecb9589..a0d72859305d 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 +20241129,5650,5700,5730,5650,132164,749357880,00,0.00,N,5,-70, 20241128,5720,5710,5800,5670,200867,1154463200,00,0.00,N,2,10, 20241127,5710,5670,5710,5650,145308,827166710,00,0.00,N,2,40, 20241126,5670,5720,5720,5640,159560,903765840,00,0.00,N,5,-50, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 91f2b2488c74..3be8c2aee8ef 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 +20241129,11360,10430,11740,9700,4660996,51316447310,00,0.00,N,2,1210, 20241128,10150,9200,10920,8650,4015689,39105369860,00,0.00,N,2,850, 20241127,9300,7970,9500,7820,8385354,75362064990,00,0.00,N,2,1780, 20241126,7520,7520,7520,7520,327014,2459145280,00,0.00,N,1,1730, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 4a8049f2fa81..5a3c73d9ee2b 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 +20241129,3730,3305,4150,3200,5352636,20461894620,00,0.00,N,2,475, 20241128,3255,3300,3375,3250,33574,110346855,00,0.00,N,5,-15, 20241127,3270,3390,3450,3270,53920,179941015,00,0.00,N,5,-105, 20241126,3375,3290,3390,3145,82068,271933175,00,0.00,N,2,35, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index ae086ca8efb5..00f4d718dddb 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 +20241129,14820,14990,15030,14300,36906,540680460,00,0.00,N,5,-470, 20241128,15290,15210,15590,14900,55049,833520550,00,0.00,N,5,-430, 20241127,15720,13190,16100,13180,427004,6564748460,00,0.00,N,2,2530, 20241126,13190,12400,13250,12370,26452,342861940,00,0.00,N,2,780, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 1d3abd4acbf5..ea7c2435a594 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 +20241129,3315,3395,3425,3305,137164,458061265,00,0.00,N,5,-95, 20241128,3410,3410,3485,3405,107594,370698915,00,0.00,N,2,5, 20241127,3405,3410,3475,3390,114779,393094335,00,0.00,N,5,-35, 20241126,3440,3500,3535,3430,235144,816982620,00,0.00,N,3,0, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index bbc87121dbb7..0cd753822724 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 +20241129,20650,20650,20900,19970,351551,7183799160,00,0.00,N,3,0, 20241128,20650,20350,21200,19750,614692,12652635140,00,0.00,N,2,300, 20241127,20350,20600,20800,20000,579445,11779995900,00,0.00,N,5,-700, 20241126,21050,21000,22000,20700,938515,19975095950,00,0.00,N,2,600, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index f4c35b679231..3881409da750 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 +20241129,20500,19400,21150,19290,1091536,22314351740,00,0.00,N,2,1160, 20241128,19340,20300,21150,19180,871093,17185805010,00,0.00,N,5,-1410, 20241127,20750,20400,21450,20000,634315,13098877600,00,0.00,N,2,300, 20241126,20450,23150,23600,20450,1073305,23859271900,00,0.00,N,5,-2150, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 2267c43f9219..6dc421e82437 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 +20241129,6640,6750,6750,6400,7709,50293990,00,0.00,N,3,0, 20241128,6640,6660,6700,6500,5072,33267770,00,0.00,N,5,-140, 20241127,6780,6780,6780,6650,3617,24291390,00,0.00,N,3,0, 20241126,6780,6790,6800,6590,9167,61681410,00,0.00,N,5,-20, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index e84c9339003f..11f42685820e 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,652,603,603,603,0,0,00,0.00,Y,2,49, +20241129,653,652,652,652,0,0,00,0.00,Y,2,1, +20241128,652,652,652,652,0,0,00,0.00,Y,3,49, 20241127,603,807,807,603,53,42567,00,0.00,Y,5,-99, 20241126,702,702,702,702,0,0,00,0.00,Y,3,0, 20241125,702,702,702,702,0,0,00,0.00,Y,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index cb019f669240..655de3b0dc65 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 +20241129,6000,6050,6050,5800,6907,40793020,00,0.00,N,5,-10, 20241128,6010,5840,6200,5840,12439,74571310,00,0.00,N,2,160, 20241127,5850,5820,5940,5800,11007,64641980,00,0.00,N,2,30, 20241126,5820,6130,6130,5770,27262,159157570,00,0.00,N,5,-120, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 8f7556b98fa3..cd1cc6ca4c5f 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 +20241129,4040,4270,4270,4020,125979,513926800,00,0.00,N,5,-230, 20241128,4270,4195,4550,4150,154889,662154595,00,0.00,N,2,105, 20241127,4165,4255,4255,4165,62826,263501335,00,0.00,N,5,-90, 20241126,4255,4240,4310,4180,81974,348138620,00,0.00,N,2,55, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index f4d8060d9f40..3e44e15159c7 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 +20241129,735,972,972,704,8597997,6428432662,00,0.00,N,5,-266, 20241128,1001,995,1070,994,128076,130137302,00,0.00,N,2,7, 20241127,994,995,999,980,17420,17157016,00,0.00,N,5,-1, 20241126,995,979,995,975,54251,53494432,00,0.00,N,2,7, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 86e4ab0516f0..dcbc63eee3c0 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 +20241129,2900,3020,3035,2890,759702,2224611620,00,0.00,N,5,-120, 20241128,3020,3035,3070,3015,425070,1290840260,00,0.00,N,5,-15, 20241127,3035,3230,3235,3025,667976,2057389945,00,0.00,N,5,-170, 20241126,3205,3230,3235,3175,294726,940343575,00,0.00,N,5,-25, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index d3bc10c48794..402fcf14df4c 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 +20241129,28850,30700,30700,28650,7814,227168050,00,0.00,N,5,-1550, 20241128,30400,28800,30400,28550,15588,460397450,00,0.00,N,2,1900, 20241127,28500,30550,30550,28150,32835,959907550,00,0.00,N,5,-2050, 20241126,30550,31700,32250,30450,16171,503442300,00,0.00,N,5,-1150, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index da409af637f6..0cf6754c4093 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 +20241129,193600,200000,201000,192000,61027,11847803900,00,0.00,N,5,-8400, 20241128,202000,199700,202000,196300,63541,12704128000,00,0.00,N,2,1500, 20241127,200500,203500,205500,200000,70190,14114152000,00,0.00,N,5,-5000, 20241126,205500,204000,209000,202000,77779,15962893000,00,0.00,N,2,1500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index d8908c656ad7..bca040de2abb 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 +20241129,403500,396000,410000,388500,89542,35901205500,00,0.00,N,2,7000, 20241128,396500,411000,413000,384000,121359,47833636500,00,0.00,N,5,-15500, 20241127,412000,407500,422000,405000,123398,51097776000,00,0.00,N,2,13000, 20241126,399000,391000,403500,382000,118772,47061638500,00,0.00,N,2,5000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 85119939b350..f65842e59c1c 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 +20241129,168800,177400,177400,168400,29578,5032685900,00,0.00,N,5,-9000, 20241128,177800,175300,177800,174100,16271,2867485700,00,0.00,N,2,2500, 20241127,175300,175500,176700,171800,16412,2856589900,00,0.00,N,2,100, 20241126,175200,171900,175600,170300,29424,5121740900,00,0.00,N,2,4000, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index e5ab2d155b08..4b046a563d57 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 +20241129,1835,1870,1909,1822,71916,132448595,00,0.00,N,5,-30, 20241128,1865,1877,1990,1840,90264,171240336,00,0.00,N,2,2, 20241127,1863,1898,1898,1819,81083,150261638,00,0.00,N,5,-1, 20241126,1864,2040,2050,1839,448866,849883875,00,0.00,N,5,-246, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index b3e2158ae22c..5bb4777fe783 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 +20241129,27200,28100,28300,26900,730697,20015548900,00,0.00,N,5,-300, 20241128,27500,27100,28100,27100,857419,23719431450,00,0.00,N,2,500, 20241127,27000,26600,27800,25950,1007780,27193047450,00,0.00,N,2,400, 20241126,26600,28550,28550,26450,1008042,27270546250,00,0.00,N,5,-1250, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 7a427967ac43..c1a055941740 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 +20241129,10100,10250,10250,9890,66379,670125710,00,0.00,N,5,-200, 20241128,10300,10230,10310,10080,46614,477213970,00,0.00,N,2,70, 20241127,10230,10200,10360,10070,103103,1052864120,00,0.00,N,2,60, 20241126,10170,10190,10530,10060,81922,841177960,00,0.00,N,3,0, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index feedd8e34893..e8aeb0658d07 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 +20241129,2450,2515,2545,2385,304285,745076570,00,0.00,N,5,-30, 20241128,2480,2470,2485,2430,162727,400939625,00,0.00,N,2,15, 20241127,2465,2520,2540,2450,265018,658103610,00,0.00,N,5,-60, 20241126,2525,2435,2530,2410,457480,1139002305,00,0.00,N,2,95, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 9bcf47480b90..5cb7c440373e 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 +20241129,4840,5100,5160,4810,1172474,5826855720,00,0.00,N,5,-190, 20241128,5030,5090,5130,5000,893894,4520083930,00,0.00,N,5,-110, 20241127,5140,5010,5320,4955,2510125,12920334615,00,0.00,N,2,130, 20241126,5010,5000,5060,4890,749981,3713157780,00,0.00,N,5,-60, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 93851b9034d4..c8323a0919bc 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 +20241129,20550,21650,22000,19900,33673,696918130,00,0.00,N,5,-1450, 20241128,22000,21850,22500,21650,15865,347553850,00,0.00,N,5,-50, 20241127,22050,22650,22750,21750,22693,501280150,00,0.00,N,5,-750, 20241126,22800,22500,23000,22200,24044,543508900,00,0.00,N,5,-100, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index cbec66043cb1..6940f4630a61 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 +20241129,1405,1410,1422,1385,9725,13671857,00,0.00,N,5,-14, 20241128,1419,1410,1430,1371,23382,32998921,00,0.00,N,5,-3, 20241127,1422,1441,1441,1410,13117,18581527,00,0.00,N,5,-19, 20241126,1441,1431,1450,1416,12275,17569902,00,0.00,N,5,-6, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 9532c48ebc9b..289be6b7cb72 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 +20241129,458,406,458,406,33476,14901671,00,0.00,N,1,59, 20241128,399,399,399,399,1,399,00,0.00,N,2,19, 20241127,380,380,380,380,51,19380,00,0.00,N,4,-66, 20241126,446,448,448,333,3,1227,00,0.00,N,2,55, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index e6441c7fbdbd..15205b0c04ff 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 +20241129,5140,5670,6590,5080,5258797,30984641830,00,0.00,N,5,-580, 20241128,5720,5600,6010,5520,1792216,10397884270,00,0.00,N,2,30, 20241127,5690,6120,6120,5590,1404525,8033347790,00,0.00,N,5,-440, 20241126,6130,6180,6200,5870,1251517,7544439430,00,0.00,N,5,-140, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index e369759eb7b9..03558b5fd129 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 +20241129,1759,1670,1772,1640,1955832,3357402572,00,0.00,N,2,65, 20241128,1694,1755,1890,1682,4697149,8351896024,00,0.00,N,5,-45, 20241127,1739,1709,1760,1679,1740946,2997880427,00,0.00,N,2,32, 20241126,1707,1714,1792,1680,2518608,4385265728,00,0.00,N,5,-2, diff --git a/299910/day/candle-day-250.csv b/299910/day/candle-day-250.csv index 361d7e059424..087a6afe2844 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 -20241128,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241129,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241128,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241127,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241126,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241125,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index aaa1fa444fa0..df7f1c1eb5ae 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 +20241129,19400,19790,20100,18780,124807,2432706150,00,0.00,N,5,-250, 20241128,19650,18240,21600,18200,470105,9380452780,00,0.00,N,2,1260, 20241127,18390,17510,19420,17070,695779,12697168660,00,0.00,N,2,880, 20241126,17510,14000,17510,13870,899112,14767591450,00,0.00,N,1,4040, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index af4db0f91967..25a3bd717a60 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 +20241129,4000,4120,4120,3925,62560,249581205,00,0.00,N,5,-120, 20241128,4120,4205,4205,4065,66895,276137100,00,0.00,N,5,-85, 20241127,4205,4065,4430,3990,169247,713290175,00,0.00,N,2,140, 20241126,4065,3940,4065,3885,44406,177210840,00,0.00,N,2,115, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 24ff4f99138c..1a2da18a8257 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 +20241129,14390,14740,14740,14360,96789,1398525590,00,0.00,N,5,-360, 20241128,14750,14530,14760,14460,116797,1712275350,00,0.00,N,2,270, 20241127,14480,14410,14840,14300,194969,2837343450,00,0.00,N,2,140, 20241126,14340,13890,14410,13810,118553,1677410280,00,0.00,N,2,310, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index fbf618233546..3be97817c47f 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 +20241129,4155,4230,4305,4050,62280,260068355,00,0.00,N,5,-75, 20241128,4230,4400,4530,4200,115306,502545800,00,0.00,N,5,-190, 20241127,4420,3990,4445,3880,254460,1076792930,00,0.00,N,2,555, 20241126,3865,3890,4000,3680,56347,219189545,00,0.00,N,5,-25, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index e383d105cf8c..56da8b9675cf 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 +20241129,8020,8070,8140,7890,1152,9190560,00,0.00,N,3,0, 20241128,8020,8070,8150,7970,3897,31220630,00,0.00,N,5,-100, 20241127,8120,8300,8300,7910,2947,23954340,00,0.00,N,5,-130, 20241126,8250,8100,8320,8090,4959,40930140,00,0.00,N,2,140, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index b1e17d23c45a..dfd3c6b43f32 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 +20241129,47100,49100,49100,47050,75578,3605680200,00,0.00,N,5,-2000, 20241128,49100,48350,49250,48350,49684,2434390400,00,0.00,N,2,150, 20241127,48950,48100,49150,48100,43065,2100984450,00,0.00,N,2,550, 20241126,48400,49950,49950,48400,63767,3114483950,00,0.00,N,5,-1550, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index cc63338a1155..4ec2083061a9 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 +20241129,4030,4050,4065,3935,93793,375110950,00,0.00,N,5,-10, 20241128,4040,4100,4100,3995,114594,462645455,00,0.00,N,5,-20, 20241127,4060,4100,4125,3910,193852,781195465,00,0.00,N,5,-15, 20241126,4075,3800,4130,3800,330265,1327395840,00,0.00,N,2,320, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index b5cfd2ab5306..5fae712f1187 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 +20241129,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, 20241128,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, 20241127,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, 20241126,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index caec2d7d221b..51cec88f999a 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 +20241129,933,966,966,915,136046,127816964,00,0.00,N,5,-28, 20241128,961,986,986,952,109504,105093426,00,0.00,N,5,-25, 20241127,986,979,991,960,49060,47768552,00,0.00,N,3,0, 20241126,986,981,993,980,25900,25550257,00,0.00,N,2,5, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 0604735f86cd..448d4d7937b6 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 +20241129,2745,2690,2745,2690,12354,33641695,00,0.00,N,2,25, 20241128,2720,2710,2760,2685,8050,21877015,00,0.00,N,2,10, 20241127,2710,2695,2710,2660,6904,18534960,00,0.00,N,2,15, 20241126,2695,2650,2695,2630,9018,23946280,00,0.00,N,2,60, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 0fc2856a8bc8..2af9bafda8d8 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 +20241129,7150,7150,7230,6990,15175,107105590,00,0.00,N,5,-70, 20241128,7220,7080,7340,7010,28086,201241310,00,0.00,N,2,120, 20241127,7100,6950,7180,6870,23517,165309550,00,0.00,N,2,190, 20241126,6910,7020,7030,6870,12729,88339490,00,0.00,N,5,-130, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index e79123925f1f..e163e3d9aad3 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 +20241129,26500,27200,27500,25500,479430,12717162000,00,0.00,N,5,-100, 20241128,26600,27400,28500,26200,603039,16499244050,00,0.00,N,5,-750, 20241127,27350,25750,28000,25650,1046612,28332557150,00,0.00,N,2,1450, 20241126,25900,24750,26200,24350,1041023,26577646550,00,0.00,N,2,1300, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index aff6d93fffe5..7fc81c3e772e 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 +20241129,19910,20750,21200,19810,213101,4273781150,00,0.00,N,5,-990, 20241128,20900,21500,21950,20600,126852,2681578100,00,0.00,N,5,-150, 20241127,21050,22150,22250,20900,148270,3165526200,00,0.00,N,5,-600, 20241126,21650,21950,22900,21200,194636,4251196850,00,0.00,N,2,200, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 31cd2bd85206..fd61ab41cf1e 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 +20241129,4105,3945,4600,3850,3535883,15137014075,00,0.00,N,2,160, 20241128,3945,3760,4235,3725,2464310,9960711605,00,0.00,N,2,285, 20241127,3660,3755,3840,3650,134753,498601680,00,0.00,N,5,-120, 20241126,3780,3650,3785,3615,151402,559142605,00,0.00,N,2,95, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index f22d586d674d..88306bc959b4 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 +20241129,12150,12930,12930,11720,210498,2551006770,00,0.00,N,5,-730, 20241128,12880,12690,13050,12680,77213,993866380,00,0.00,N,2,190, 20241127,12690,12860,12930,12340,130858,1650851710,00,0.00,N,5,-180, 20241126,12870,13500,13630,12570,222792,2878171180,00,0.00,N,5,-620, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 2abb0064cdc4..d29ea64cd4c2 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 +20241129,5230,5270,5340,5160,10115,52777810,00,0.00,N,5,-10, 20241128,5240,5170,5270,5140,12571,65232630,00,0.00,N,2,60, 20241127,5180,5240,5250,5120,6575,34084600,00,0.00,N,2,20, 20241126,5160,5140,5260,5080,13768,70687870,00,0.00,N,2,10, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index a79ad0e3845c..f6b27e3fa645 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 +20241129,116600,118200,118800,115700,4353,510794100,00,0.00,N,5,-1600, 20241128,118200,118300,119600,117300,2748,324494200,00,0.00,N,2,700, 20241127,117500,118400,119500,117100,3049,360813600,00,0.00,N,5,-900, 20241126,118400,118600,119400,116800,5541,655797600,00,0.00,N,2,1100, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index a0ac10b09836..baa0f062e6c2 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 +20241129,2405,2480,2480,2340,999468,2398198965,00,0.00,N,5,-55, 20241128,2460,2530,2575,2455,1422707,3570698415,00,0.00,N,5,-50, 20241127,2510,2560,2995,2445,13825803,37747020875,00,0.00,N,2,10, 20241126,2500,2265,2590,2190,11771440,28458263230,00,0.00,N,2,435, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 24672549d477..1367f709d904 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 +20241129,2755,2845,2845,2705,159389,435914355,00,0.00,N,5,-90, 20241128,2845,2925,2995,2845,59340,171529765,00,0.00,N,5,-115, 20241127,2960,2995,3000,2875,120720,352534580,00,0.00,N,5,-35, 20241126,2995,3025,3055,2955,43229,128759025,00,0.00,N,5,-30, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 13ed6525fb66..a3a9762a6d11 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 +20241129,1191,1210,1213,1150,34005,40559352,00,0.00,N,5,-19, 20241128,1210,1205,1219,1202,70723,85434804,00,0.00,N,2,5, 20241127,1205,1234,1237,1200,71509,86375033,00,0.00,N,5,-29, 20241126,1234,1234,1239,1209,49511,60519157,00,0.00,N,3,0, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 0b39261eaa19..1ce14bdc6ac4 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 +20241129,3750,3835,3865,3750,54580,205775430,00,0.00,N,5,-100, 20241128,3850,3870,3885,3815,37413,143997570,00,0.00,N,5,-10, 20241127,3860,3850,3870,3825,30430,117073125,00,0.00,N,2,10, 20241126,3850,3790,3850,3780,49061,186755205,00,0.00,N,2,45, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 21bcc4390252..15967fc270fd 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 +20241129,1052,1034,1067,1028,141301,148061820,00,0.00,N,2,18, 20241128,1034,1037,1059,1013,108906,111784747,00,0.00,N,5,-6, 20241127,1040,1050,1130,1027,344789,368748050,00,0.00,N,5,-20, 20241126,1060,1060,1117,1041,146688,154824021,00,0.00,N,5,-11, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 0e7efaacd310..40cacf317502 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 +20241129,5080,5210,5220,5080,50514,259038530,00,0.00,N,5,-120, 20241128,5200,5180,5250,5130,68600,356017020,00,0.00,N,2,20, 20241127,5180,5100,5220,5050,91865,473850240,00,0.00,N,2,80, 20241126,5100,5130,5140,5060,34957,178173080,00,0.00,N,3,0, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 496998b54d67..41de46b07d58 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 +20241129,140000,142300,143000,139200,37498,5260247000,00,0.00,N,5,-1400, 20241128,141400,145700,145700,140200,50654,7204570900,00,0.00,N,5,-4300, 20241127,145700,140700,146700,138600,88895,12766642100,00,0.00,N,2,5300, 20241126,140400,143500,143500,139200,46958,6607405900,00,0.00,N,5,-2800, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 439e2151b2d1..35a56a0be519 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 +20241129,2600,2715,2725,2550,49241,128150000,00,0.00,N,5,-110, 20241128,2710,2645,2730,2645,22085,59331850,00,0.00,N,2,80, 20241127,2630,2660,2675,2630,25567,67796950,00,0.00,N,5,-30, 20241126,2660,2655,2665,2595,20840,54772795,00,0.00,N,2,5, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 7d69982f63ea..9184683e67cf 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 +20241129,2625,2815,2815,2605,13875,37087450,00,0.00,N,5,-70, 20241128,2695,2620,2800,2620,26365,71187045,00,0.00,N,2,75, 20241127,2620,2635,2980,2605,72128,200113085,00,0.00,N,2,15, 20241126,2605,2635,2635,2570,7935,20510310,00,0.00,N,2,35, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index e43c9b8e4713..121a14d2ee4b 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 +20241129,5100,4920,5160,4920,8760,43825800,00,0.00,N,2,50, 20241128,5050,5040,5100,4810,13139,65142665,00,0.00,N,2,10, 20241127,5040,4750,5060,4725,24880,120812750,00,0.00,N,2,290, 20241126,4750,4620,4755,4620,9688,45467005,00,0.00,N,2,40, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 8d03c1f181a8..a57b036ad28b 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 +20241129,12390,13900,14900,12230,3469450,47963203440,00,0.00,N,5,-980, 20241128,13370,11050,13960,11040,3858364,49370138160,00,0.00,N,2,2400, 20241127,10970,10580,11300,10320,355903,3843579870,00,0.00,N,2,560, 20241126,10410,10450,10730,10300,140974,1473482630,00,0.00,N,5,-10, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 366079912423..f34e0bdbb42b 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 +20241129,199,199,199,199,0,0,00,0.00,Y,3,0, 20241128,199,199,199,199,0,0,00,0.00,Y,3,0, 20241127,199,199,199,199,0,0,00,0.00,Y,3,0, 20241126,199,199,199,199,0,0,00,0.00,Y,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 0a3baed0c7b2..934466a18ed8 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 +20241129,2730,2675,2755,2630,163419,437289185,00,0.00,N,2,35, 20241128,2695,2680,2725,2590,135184,361254685,00,0.00,N,2,45, 20241127,2650,2730,2740,2525,280009,731538690,00,0.00,N,5,-145, 20241126,2795,2545,2800,2545,838327,2253763980,00,0.00,N,2,245, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index f4026127faf1..959d6590e82b 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 +20241129,3720,3770,3780,3675,50072,185576365,00,0.00,N,5,-50, 20241128,3770,3785,3795,3730,46484,173702780,00,0.00,N,3,0, 20241127,3770,3760,3775,3660,25999,96467680,00,0.00,N,2,10, 20241126,3760,3690,3760,3690,31874,118656135,00,0.00,N,2,60, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index d8c1f7d04ab0..4997b947ba74 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 +20241129,2660,2660,2665,2565,161291,418915410,00,0.00,N,2,35, 20241128,2625,2685,2690,2605,81377,214485795,00,0.00,N,5,-60, 20241127,2685,2640,2685,2615,56311,149312825,00,0.00,N,2,45, 20241126,2640,2640,2655,2610,31508,82724285,00,0.00,N,3,0, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 96f9447f4920..b526ec470298 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 +20241129,74100,80300,80800,72500,312559,23631273100,00,0.00,N,5,-5300, 20241128,79400,81800,85000,78000,280399,22794092400,00,0.00,N,5,-800, 20241127,80200,79400,81700,77000,179428,14404151520,00,0.00,N,2,800, 20241126,79400,87500,87500,77600,277505,22455988800,00,0.00,N,5,-5700, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 20554f38523d..df74d0e1547b 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 +20241129,1440,1416,1440,1386,101483,143407288,00,0.00,N,2,10, 20241128,1430,1405,1437,1405,24026,34132035,00,0.00,N,2,20, 20241127,1410,1412,1433,1404,64794,91780493,00,0.00,N,5,-16, 20241126,1426,1400,1435,1400,49450,70215926,00,0.00,N,2,17, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 262357a7e0d3..4c3985f72564 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 +20241129,4300,4300,4300,4210,166,707250,00,0.00,N,3,0, 20241128,4300,4350,4380,4300,207,899760,00,0.00,N,5,-80, 20241127,4380,4350,4395,4220,1002,4299355,00,0.00,N,5,-20, 20241126,4400,4680,4680,4400,70127,301560460,00,0.00,N,5,-80, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 5f2462a01158..87f57feec37f 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 +20241129,6390,6460,6510,6310,6905,43946990,00,0.00,N,5,-120, 20241128,6510,6520,6520,6410,8055,52034690,00,0.00,N,5,-10, 20241127,6520,6630,6630,6330,8447,54820270,00,0.00,N,5,-100, 20241126,6620,6610,6690,6590,3420,22673640,00,0.00,N,2,10, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 97b6b0f7c361..12a6e40214f9 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 +20241129,6970,7420,7430,6970,56027,402131390,00,0.00,N,5,-430, 20241128,7400,7410,7420,7360,3981,29374760,00,0.00,N,5,-20, 20241127,7420,7400,7440,7300,52046,382376200,00,0.00,N,3,0, 20241126,7420,7390,7430,7380,3074,22803970,00,0.00,N,3,0, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 23d09b2bb196..79c69cf6478a 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 +20241129,11370,11780,11880,11090,447965,5103790750,00,0.00,N,5,-590, 20241128,11960,12770,12770,11830,512768,6217554470,00,0.00,N,5,-840, 20241127,12800,14370,14420,12700,764498,10238796550,00,0.00,N,5,-1320, 20241126,14120,14840,14990,13510,892578,12716124290,00,0.00,N,5,-800, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index ef06fa4ca2a8..9cdb1d472dfa 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 +20241129,4600,4290,4725,4290,117,534365,00,0.00,N,2,490, 20241128,4110,4200,4800,3900,723,3151940,00,0.00,N,5,-70, 20241127,4180,3945,4290,3945,2984,11844740,00,0.00,N,5,-460, 20241126,4640,4885,4885,3700,383,1783900,00,0.00,N,2,295, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index acbb7d5e273a..4f23a7711e72 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 +20241129,1360,1366,1374,1333,6411,8642401,00,0.00,N,5,-6, 20241128,1366,1390,1390,1346,17079,23094709,00,0.00,N,5,-7, 20241127,1373,1362,1395,1355,21190,29151124,00,0.00,N,2,11, 20241126,1362,1396,1410,1359,4529,6187653,00,0.00,N,5,-14, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index ab44d6ed3a7b..beec58e0875c 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 +20241129,6500,6800,6800,6250,75049,486598900,00,0.00,N,3,0, 20241128,6500,6570,6730,6380,79875,520491610,00,0.00,N,2,70, 20241127,6430,6200,6540,6150,94295,601786350,00,0.00,N,2,230, 20241126,6200,6160,6290,6030,46967,287110310,00,0.00,N,2,40, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 0d40b12b4198..5e3bfb59b42a 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 +20241129,2875,2940,3000,2800,120418,344059585,00,0.00,N,5,-55, 20241128,2930,2850,2970,2850,110952,324261560,00,0.00,N,2,50, 20241127,2880,2870,2935,2835,108242,312840120,00,0.00,N,2,15, 20241126,2865,2880,2895,2825,87067,248236955,00,0.00,N,2,10, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index a0fb1a6cc704..5183f668c4bb 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 +20241129,5400,5540,5620,5400,4068,22305450,00,0.00,N,5,-190, 20241128,5590,5650,5750,5520,6254,34894230,00,0.00,N,5,-40, 20241127,5630,5650,5760,5600,4182,23663290,00,0.00,N,5,-80, 20241126,5710,5540,5710,5330,17049,94640080,00,0.00,N,2,170, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 9da5d3a403fb..c4cd3fa633e0 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 +20241129,17130,17350,18200,17070,474312,8311433360,00,0.00,N,5,-140, 20241128,17270,17550,17740,17070,274083,4767047400,00,0.00,N,5,-280, 20241127,17550,16540,17620,16300,492994,8368059660,00,0.00,N,2,1010, 20241126,16540,16640,16850,16240,213963,3520425090,00,0.00,N,5,-60, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 606954f8ea6e..a40515ee3e79 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 +20241129,7530,7490,7760,7290,811445,6103829780,00,0.00,N,2,150, 20241128,7380,7480,7660,7330,777437,5815659920,00,0.00,N,3,0, 20241127,7380,7380,8110,7320,4356814,33872860540,00,0.00,N,2,230, 20241126,7150,7300,7350,6880,1136633,8131870290,00,0.00,N,5,-50, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 58611f4d80f4..1bd7eff9a222 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 +20241129,16710,16870,16870,16620,1752714,29276876480,00,0.00,N,5,-90, 20241128,16800,16790,16850,16620,1682075,28218508088,00,0.00,N,2,60, 20241127,16740,16620,16810,16610,2137214,35803680300,00,0.00,N,2,110, 20241126,16630,16700,16820,16510,1961300,32609317200,00,0.00,N,5,-220, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index bb4021f9155a..892669181627 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 +20241129,3220,3300,3420,3215,34211,112723690,00,0.00,N,5,-80, 20241128,3300,3315,3400,3285,14795,48978925,00,0.00,N,5,-30, 20241127,3330,3410,3415,3330,23495,79000765,00,0.00,N,5,-60, 20241126,3390,3360,3425,3350,16381,55174250,00,0.00,N,3,0, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index ea8665bfebd0..d15cfd4d7a1f 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 -20241128,279,279,279,279,0,0,00,0.00,Y,3,0, +20241129,279,279,279,279,0,0,00,0.00,Y,3,0, +20241128,279,279,279,279,0,0,00,0.00,Y,0,0, 20241127,279,279,279,279,0,0,00,0.00,Y,0,0, 20241126,279,279,279,279,0,0,00,0.00,Y,0,0, 20241125,279,279,279,279,0,0,00,0.00,Y,0,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 595721a6ed9a..00309a25abfa 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 +20241129,31350,32650,32800,30750,221370,6942448800,00,0.00,N,5,-1850, 20241128,33200,32400,33450,32400,85906,2845171550,00,0.00,N,2,550, 20241127,32650,33100,34150,32550,182358,6060478500,00,0.00,N,2,50, 20241126,32600,34000,34050,31800,170568,5553564850,00,0.00,N,5,-1000, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 4b18159ce9d3..339657dba6c8 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 +20241129,3380,3450,3450,3355,26055,88170815,00,0.00,N,5,-50, 20241128,3430,3480,3550,3420,41343,142904725,00,0.00,N,5,-50, 20241127,3480,3465,3545,3450,34112,118999480,00,0.00,N,2,10, 20241126,3470,3505,3530,3250,63680,218719475,00,0.00,N,5,-35, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 13c71edca5f6..43c5ef97c857 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 +20241129,3910,3935,3980,3800,20001,77646375,00,0.00,N,5,-30, 20241128,3940,4030,4035,3940,17702,70422130,00,0.00,N,5,-85, 20241127,4025,3985,4470,3860,30477,123351250,00,0.00,N,2,40, 20241126,3985,3980,4085,3850,14864,58506165,00,0.00,N,2,5, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index a4a1834fd7a8..65771c2eeca8 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 +20241129,7080,7250,8120,6930,3350416,25484588200,00,0.00,N,2,290, 20241128,6790,7290,7380,6610,537354,3676035330,00,0.00,N,5,-370, 20241127,7160,7200,7300,6810,561741,3949290590,00,0.00,N,5,-120, 20241126,7280,6170,7750,6100,2919369,21058298430,00,0.00,N,2,1110, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 00f2b17b85c8..385c28a7a9ad 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 +20241129,2775,2875,2905,2730,112219,312781815,00,0.00,N,5,-95, 20241128,2870,2780,2895,2775,69548,197395675,00,0.00,N,2,20, 20241127,2850,2960,3005,2790,187611,538288830,00,0.00,N,5,-90, 20241126,2940,2770,3075,2740,306200,885244625,00,0.00,N,2,170, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 7fad445d6922..8f5b11b475fa 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 +20241129,5030,5240,5290,4995,50972,259512555,00,0.00,N,5,-200, 20241128,5230,5350,5350,5110,61217,317375500,00,0.00,N,5,-150, 20241127,5380,5050,5550,4920,211472,1120216425,00,0.00,N,2,470, 20241126,4910,4780,4910,4725,20373,98569815,00,0.00,N,2,130, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index f2f36c30cea4..bc1958e891bb 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 +20241129,9400,9610,9610,9340,119628,1130887780,00,0.00,N,5,-220, 20241128,9620,9870,9930,9610,123716,1204407790,00,0.00,N,5,-230, 20241127,9850,10290,10290,9840,210914,2121728630,00,0.00,N,5,-280, 20241126,10130,10200,10330,10060,226148,2304971670,00,0.00,N,2,110, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 7f148b1e4f4a..fe6487179f4f 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 +20241129,6000,6000,6000,6000,200,1200000,00,0.00,N,3,0, 20241128,6000,6000,6000,6000,700,4200000,00,0.00,N,3,0, 20241127,6000,6010,6010,6000,200,1200300,00,0.00,N,5,-300, 20241126,6300,6300,6300,6300,1,6300,00,0.00,N,2,300, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 4677d2a62db3..9ae4181a236f 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 +20241129,15330,15360,15480,14880,3942,59508320,00,0.00,N,5,-20, 20241128,15350,15140,15790,14860,4424,66964470,00,0.00,N,2,200, 20241127,15150,15730,15730,14900,5003,75288700,00,0.00,N,5,-10, 20241126,15160,15650,15650,15030,1776,26863250,00,0.00,N,2,40, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index f47ac15b133f..a207de55049e 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 +20241129,4810,4920,4940,4700,51744,247847995,00,0.00,N,5,-160, 20241128,4970,4910,5010,4910,15702,78126505,00,0.00,N,2,65, 20241127,4905,4875,4990,4865,31152,153461050,00,0.00,N,2,30, 20241126,4875,4860,5030,4840,38345,187134415,00,0.00,N,5,-55, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 314e0c8881c9..ef52048abe21 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 +20241129,4385,4500,4500,4385,5158,22820080,00,0.00,N,5,-90, 20241128,4475,4440,4495,4400,5426,24092260,00,0.00,N,2,55, 20241127,4420,4540,4540,4415,5055,22536065,00,0.00,N,5,-75, 20241126,4495,4560,4595,4470,8269,37358100,00,0.00,N,5,-65, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 998ed5314813..895b84946eac 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 +20241129,3095,3215,3215,3055,20459,63223145,00,0.00,N,5,-150, 20241128,3245,3200,3355,3150,7170,23119265,00,0.00,N,2,45, 20241127,3200,3150,3260,3150,8772,27943225,00,0.00,N,2,50, 20241126,3150,3145,3175,3095,13244,41460185,00,0.00,N,2,55, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 6670a3235e4c..bc3769b70afc 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 +20241129,3625,3670,3720,3530,11563,41695380,00,0.00,N,5,-75, 20241128,3700,3555,3740,3520,28706,103742190,00,0.00,N,2,150, 20241127,3550,3530,3550,3460,23482,82451830,00,0.00,N,2,100, 20241126,3450,3440,3465,3400,17401,59830675,00,0.00,N,2,10, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index fff1cdb8ce22..9d7fcc1181ea 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 +20241129,7880,8050,8090,7870,14512,114907480,00,0.00,N,5,-220, 20241128,8100,8120,8120,8000,2981,24008480,00,0.00,N,5,-20, 20241127,8120,8150,8170,8080,3692,29949000,00,0.00,N,5,-50, 20241126,8170,8130,8180,7980,10159,82051480,00,0.00,N,2,50, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 1ae12caee0cd..c49162db1cba 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 +20241129,4390,4500,4800,4075,2764,11545335,00,0.00,N,5,-400, 20241128,4790,4500,4800,4500,11,52305,00,0.00,N,5,-5, 20241127,4795,4700,4800,4670,830,3885095,00,0.00,N,5,-695, 20241126,5490,5880,5880,4400,168,743910,00,0.00,N,2,320, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 803b1a19b41c..dea772f4f026 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 +20241129,2895,2955,2960,2870,256829,744680215,00,0.00,N,5,-60, 20241128,2955,3010,3010,2935,195863,582459220,00,0.00,N,5,-35, 20241127,2990,2980,3025,2965,266406,796777030,00,0.00,N,2,10, 20241126,2980,2935,2990,2925,297511,881723930,00,0.00,N,2,45, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index da5f215550ba..aa0d3d62fada 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 +20241129,16800,17220,17240,16620,149479,2512256370,00,0.00,N,5,-400, 20241128,17200,17420,17420,17090,78685,1354921090,00,0.00,N,5,-50, 20241127,17250,18080,18080,17130,151726,2635377640,00,0.00,N,5,-750, 20241126,18000,18070,18210,17810,111747,2013619020,00,0.00,N,5,-200, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 5778c4788c58..96a11b8142db 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 +20241129,2820,2790,2875,2730,79401,220863285,00,0.00,N,2,30, 20241128,2790,2800,2945,2790,123082,350763635,00,0.00,N,5,-10, 20241127,2800,2860,2915,2765,151431,426272895,00,0.00,N,5,-60, 20241126,2860,2860,2910,2820,69338,197607355,00,0.00,N,3,0, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 217a22c20d3b..850b3378d218 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 +20241129,2130,2240,2260,2105,223735,485826975,00,0.00,N,5,-130, 20241128,2260,2300,2315,2255,109607,250859815,00,0.00,N,5,-40, 20241127,2300,2235,2305,2235,85358,193431750,00,0.00,N,2,45, 20241126,2255,2235,2280,2200,81451,182009245,00,0.00,N,2,15, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index c39b1bfb8639..566c2e6a90ec 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 +20241129,1495,1620,1620,1490,262899,400219214,00,0.00,N,5,-125, 20241128,1620,1575,1621,1538,164024,256609716,00,0.00,N,2,32, 20241127,1588,1642,1642,1588,151130,242513632,00,0.00,N,5,-48, 20241126,1636,1810,1864,1629,338147,577618280,00,0.00,N,5,-149, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index e635764a9534..f333f9efdefb 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 +20241129,4480,4540,4585,4320,87152,386423680,00,0.00,N,5,-60, 20241128,4540,4740,4760,4535,109877,509130330,00,0.00,N,5,-120, 20241127,4660,4710,4810,4580,99057,465080715,00,0.00,N,2,5, 20241126,4655,4780,4830,4495,190273,883919405,00,0.00,N,5,-30, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 1d965e32f542..0ecf0bea52ec 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 +20241129,18480,18100,18500,17650,231356,4220248850,00,0.00,N,2,370, 20241128,18110,17570,18400,17250,312370,5648549370,00,0.00,N,2,880, 20241127,17230,17940,17980,17000,199560,3478386670,00,0.00,N,5,-670, 20241126,17900,16890,18100,16760,250401,4411785560,00,0.00,N,2,1010, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 872a79aa0e24..f785c459770f 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 +20241129,19100,20000,20100,19090,33964,660923110,00,0.00,N,5,-950, 20241128,20050,19880,20400,19880,22794,459191820,00,0.00,N,2,180, 20241127,19870,20650,20650,19840,53572,1073208780,00,0.00,N,5,-880, 20241126,20750,20200,20800,19980,75270,1539811430,00,0.00,N,2,850, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 25b13ae3f10a..b740b965e47d 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 +20241129,5510,5650,5690,5500,46670,259482460,00,0.00,N,5,-190, 20241128,5700,5830,5830,5650,34217,196395860,00,0.00,N,5,-80, 20241127,5780,5840,5840,5610,36573,211107550,00,0.00,N,5,-40, 20241126,5820,5690,5870,5640,71103,410275340,00,0.00,N,2,130, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 1fadd4d2d3d5..33f98fb9a252 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 +20241129,14140,14390,14660,13930,11479,161766210,00,0.00,N,5,-240, 20241128,14380,14680,14890,14340,5434,78736110,00,0.00,N,5,-300, 20241127,14680,14970,15070,14490,20654,304105680,00,0.00,N,5,-290, 20241126,14970,15240,15250,14770,14387,214112880,00,0.00,N,5,-280, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 883d9bbb37c3..d934213828ad 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 +20241129,8000,8050,8360,7950,339663,2761198720,00,0.00,N,3,0, 20241128,8000,8360,8480,7930,368973,3007690490,00,0.00,N,5,-360, 20241127,8360,8440,8660,8240,642141,5427407760,00,0.00,N,2,30, 20241126,8330,8200,8520,7890,647628,5331415130,00,0.00,N,2,290, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index d793f7a18c29..1f5f7482b115 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 +20241129,892,913,920,882,139449,124992971,00,0.00,N,5,-31, 20241128,923,917,944,905,89216,82352351,00,0.00,N,2,6, 20241127,917,944,944,911,116631,106889681,00,0.00,N,5,-18, 20241126,935,900,970,900,135374,124788172,00,0.00,N,2,26, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index b3566f920032..f9a8ed666581 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 +20241129,2495,2500,2500,2400,211,507485,00,0.00,N,3,0, 20241128,2495,2500,2535,2300,273,639020,00,0.00,N,3,0, 20241127,2495,2500,2520,2310,38,93860,00,0.00,N,5,-25, 20241126,2520,2265,2530,2265,5,12375,00,0.00,N,2,50, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 801391ef0bd9..63857478a793 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 -20241128,161,161,161,161,0,0,00,0.00,Y,3,0, +20241129,161,161,161,161,0,0,00,0.00,Y,3,0, +20241128,161,161,161,161,0,0,00,0.00,Y,0,0, 20241127,161,161,161,161,0,0,00,0.00,Y,0,0, 20241126,161,161,161,161,0,0,00,0.00,Y,0,0, 20241125,161,161,161,161,0,0,00,0.00,Y,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index fb375a17ad76..a904a70cc38d 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 +20241129,25800,26950,27650,25000,602688,15742359050,00,0.00,N,5,-1500, 20241128,27300,28850,29750,27150,426293,12084447900,00,0.00,N,5,-1500, 20241127,28800,30100,30500,28500,325305,9582899850,00,0.00,N,5,-900, 20241126,29700,28850,30700,28300,736803,21818320950,00,0.00,N,2,850, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 60d1cc28c97b..d2eb052c9678 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 +20241129,4870,5200,5260,4665,114726,560688265,00,0.00,N,5,-420, 20241128,5290,5480,5550,5290,30504,164363550,00,0.00,N,5,-280, 20241127,5570,5530,5610,5390,14307,78616870,00,0.00,N,3,0, 20241126,5570,5520,5570,5320,16954,91636480,00,0.00,N,2,50, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 56d87ef7f56f..1817d055c4be 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 +20241129,22350,22600,22650,21650,782104,17396497950,00,0.00,N,5,-200, 20241128,22550,22600,22600,22100,458843,10279794100,00,0.00,N,2,50, 20241127,22500,21800,22650,21750,1017594,22727899750,00,0.00,N,2,750, 20241126,21750,21500,21800,21500,385976,8351030450,00,0.00,N,2,50, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 7324d0828e20..776050d0288c 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 +20241129,13200,12920,13370,12800,178563,2348327360,00,0.00,N,2,250, 20241128,12950,12930,13480,12710,126578,1643723940,00,0.00,N,2,140, 20241127,12810,12720,12850,12540,65351,832851050,00,0.00,N,2,70, 20241126,12740,12610,12800,12500,61226,774655140,00,0.00,N,2,130, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 74d8e76208f2..246cf520fad6 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 +20241129,103400,104000,106800,102800,425341,44564192800,00,0.00,N,2,400, 20241128,103000,100300,103900,99800,277147,28376422500,00,0.00,N,2,3100, 20241127,99900,97700,100000,97100,194598,19166400000,00,0.00,N,2,2200, 20241126,97700,100900,101800,96700,228195,22466827100,00,0.00,N,5,-3200, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 2d78d4f710b1..a1cdf74096af 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 +20241129,5420,5400,5580,5260,33133,177991760,00,0.00,N,2,80, 20241128,5340,5310,5390,5300,12906,68781710,00,0.00,N,2,30, 20241127,5310,5340,5400,5290,28094,149739940,00,0.00,N,5,-70, 20241126,5380,5300,5560,5300,27474,147053420,00,0.00,N,2,40, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 4ceac8fd9916..0af8ab1ea7c1 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 +20241129,5990,5590,5990,4855,4846,26547980,00,0.00,N,2,400, 20241128,5590,5400,5770,5080,14088,73844780,00,0.00,N,5,-380, 20241127,5970,5600,5970,5600,20,115700,00,0.00,N,2,380, 20241126,5590,6440,6440,5350,611,3299800,00,0.00,N,5,-10, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index bf950f6b2a0a..82a38040d4c5 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 +20241129,68000,66000,69200,64700,1705082,115101847400,00,0.00,N,2,1000, 20241128,67000,70000,71000,66100,1854399,126445601900,00,0.00,N,5,-3000, 20241127,70000,68300,73600,67700,3548904,250281670300,00,0.00,N,2,500, 20241126,69500,67700,70900,64700,5099282,347491365400,00,0.00,N,2,2000, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index eece88d71659..45c2917a4f97 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 +20241129,877,917,917,876,99008,87899811,00,0.00,N,5,-40, 20241128,917,905,928,901,73225,66812615,00,0.00,N,2,5, 20241127,912,904,945,885,188488,172586518,00,0.00,N,2,8, 20241126,904,908,910,890,82643,74206063,00,0.00,N,5,-4, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 40cbfcb0e2cb..a70af629aee1 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 +20241129,220000,225500,227000,218000,231381,50966067500,00,0.00,N,5,-5500, 20241128,225500,229500,232500,223500,170769,38681495000,00,0.00,N,5,-4500, 20241127,230000,228000,235000,227000,223240,51601983500,00,0.00,N,2,1500, 20241126,228500,239500,239500,228000,334303,77684513000,00,0.00,N,5,-13500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 569be5c7eebe..0e9f2ea9c535 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 +20241129,6660,6740,6770,6620,7869,52526820,00,0.00,N,5,-80, 20241128,6740,6770,6770,6510,7740,51939550,00,0.00,N,3,0, 20241127,6740,6700,6740,6590,9701,64897080,00,0.00,N,2,40, 20241126,6700,6620,6740,6590,25848,171434150,00,0.00,N,3,0, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 4e7fb46d65bb..7535b4c2ae58 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 +20241129,3080,3215,3215,3075,599172,1869281285,00,0.00,N,5,-100, 20241128,3180,3195,3210,3135,371285,1178966615,00,0.00,N,3,0, 20241127,3180,3145,3180,3135,279391,882118485,00,0.00,N,2,50, 20241126,3130,3260,3260,3120,822143,2594783660,00,0.00,N,5,-140, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 6eeea5f87627..3cb9c80fa537 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 +20241129,3885,3970,3970,3875,40704,158662675,00,0.00,N,5,-85, 20241128,3970,3900,3995,3870,60791,239721005,00,0.00,N,2,70, 20241127,3900,3970,3970,3875,80575,313539095,00,0.00,N,5,-50, 20241126,3950,3960,3960,3920,28213,111227885,00,0.00,N,2,5, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index e18a4bf6309d..6af8c6388673 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 +20241129,10190,10310,10410,10050,34666,352061220,00,0.00,N,5,-100, 20241128,10290,10300,10400,10220,21155,217420040,00,0.00,N,5,-70, 20241127,10360,10790,10790,10250,63644,661788400,00,0.00,N,5,-290, 20241126,10650,10550,10750,10490,24997,265524850,00,0.00,N,2,20, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index b20c20f5dede..4b4232e30407 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 +20241129,2350,2425,2460,2340,65415,155250340,00,0.00,N,5,-100, 20241128,2450,2470,2480,2390,56353,136661950,00,0.00,N,2,10, 20241127,2440,2470,2485,2300,70288,169005380,00,0.00,N,5,-30, 20241126,2470,2515,2555,2320,119571,292014945,00,0.00,N,5,-45, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 2d9a6f6bedc3..360629b4cc0f 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 +20241129,617,622,626,591,156612,95324151,00,0.00,N,5,-5, 20241128,622,633,636,616,46606,28933099,00,0.00,N,5,-7, 20241127,629,637,637,614,137432,85636258,00,0.00,N,5,-4, 20241126,633,631,635,620,38824,24408715,00,0.00,N,2,2, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 23b383b958f1..ef7fa7f1d8bf 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 +20241129,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241128,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241127,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241126,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 33f8a7a9e87f..8b882f0d1405 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 +20241129,3520,3600,3610,3465,29076,102605575,00,0.00,N,5,-75, 20241128,3595,3540,3660,3450,32641,116154085,00,0.00,N,2,85, 20241127,3510,3510,3540,3435,26176,90858320,00,0.00,N,3,0, 20241126,3510,3470,3510,3390,27026,92674910,00,0.00,N,2,40, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index c47e0b88d50d..83b3b3a3d040 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 +20241129,987,991,1010,987,18385,18305275,00,0.00,N,5,-13, 20241128,1000,1000,1019,1000,30198,30255476,00,0.00,N,3,0, 20241127,1000,1008,1028,1000,40215,40673880,00,0.00,N,5,-8, 20241126,1008,998,1017,991,9981,9981944,00,0.00,N,2,10, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 5e82577093a6..e657c04ac768 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 +20241129,3640,3680,3750,3590,10714,39128465,00,0.00,N,5,-40, 20241128,3680,3660,3680,3630,4072,14898135,00,0.00,N,2,20, 20241127,3660,3680,3690,3645,4409,16121200,00,0.00,N,5,-10, 20241126,3670,3700,3725,3650,10544,38686615,00,0.00,N,2,10, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 7cb8e7bc1457..90675a2aacf4 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 +20241129,2230,2205,2230,2135,80457,173990325,00,0.00,N,2,25, 20241128,2205,2185,2220,2165,48765,106489030,00,0.00,N,2,20, 20241127,2185,2205,2220,2160,57330,125708675,00,0.00,N,5,-25, 20241126,2210,2200,2215,2155,19520,42593290,00,0.00,N,2,10, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 06b528129e2f..b067231d8f38 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 +20241129,1294,1314,1322,1290,9466,12322800,00,0.00,N,5,-33, 20241128,1327,1317,1335,1307,20996,27689839,00,0.00,N,2,3, 20241127,1324,1310,1325,1304,24082,31668078,00,0.00,N,2,14, 20241126,1310,1314,1353,1265,41072,53674197,00,0.00,N,5,-23, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 025e1f3c874e..5640ebac6510 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 +20241129,4330,4200,4370,4025,2923265,12392256615,00,0.00,N,2,85, 20241128,4245,4370,4520,4235,2736297,12041389205,00,0.00,N,5,-145, 20241127,4390,4455,4590,4310,5836872,26164839820,00,0.00,N,5,-80, 20241126,4470,4210,5180,4060,18910038,87164283420,00,0.00,N,2,325, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index baf119bf0167..f376b7054bf8 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 +20241129,8390,8700,8830,8390,24551,208633260,00,0.00,N,5,-410, 20241128,8800,8670,8850,8500,15541,135702300,00,0.00,N,2,130, 20241127,8670,8830,8830,8660,22124,193233310,00,0.00,N,5,-110, 20241126,8780,8800,9050,8670,20287,180282840,00,0.00,N,5,-10, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 766b43fe73a4..c8ea16ed6b34 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 +20241129,5310,5380,5380,5300,155625,830284430,00,0.00,N,5,-70, 20241128,5380,5360,5400,5330,291514,1566069050,00,0.00,N,3,0, 20241127,5380,5370,5430,5360,204043,1100977980,00,0.00,N,2,10, 20241126,5370,5390,5420,5330,162158,872241280,00,0.00,N,5,-10, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index b027a1948468..0f005b9d89ec 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 +20241129,5330,5600,5750,5310,174949,953809390,00,0.00,N,5,-360, 20241128,5690,5400,5710,5400,121812,688479130,00,0.00,N,2,230, 20241127,5460,5290,5540,5260,161510,872939460,00,0.00,N,2,200, 20241126,5260,5330,5500,5170,143527,757485000,00,0.00,N,5,-60, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 7ae4332b9da9..57daf58980c7 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 +20241129,2865,2920,2920,2805,14578,41527460,00,0.00,N,5,-15, 20241128,2880,2925,2935,2820,15294,43927345,00,0.00,N,5,-45, 20241127,2925,2900,2970,2890,8789,25593220,00,0.00,N,2,25, 20241126,2900,2860,2900,2845,5134,14764210,00,0.00,N,2,40, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index bb8903ce5be5..4d8ea4c5a217 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 +20241129,1445,1411,1450,1362,122271,170925096,00,0.00,N,2,29, 20241128,1416,1378,1430,1356,57556,79811520,00,0.00,N,2,16, 20241127,1400,1476,1488,1400,163632,233224068,00,0.00,N,5,-89, 20241126,1489,1585,1598,1477,236136,359313067,00,0.00,N,5,-98, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 3a736ced6b44..e7ef34a8bc8d 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 +20241129,8460,8550,8750,8370,863185,7370913100,00,0.00,N,5,-50, 20241128,8510,8160,8710,8160,2413826,20483925650,00,0.00,N,2,380, 20241127,8130,7650,8140,7650,1557278,12443075330,00,0.00,N,2,520, 20241126,7610,7800,7880,7470,1064828,8104065330,00,0.00,N,5,-190, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 67669875c2e2..e1b7c3e7443a 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 +20241129,4020,4300,4300,4020,35,147940,00,0.00,N,5,-280, 20241128,4300,4400,4400,4000,66,275850,00,0.00,N,3,0, 20241127,4300,3900,4300,3880,207,828495,00,0.00,N,5,-260, 20241126,4560,4590,4590,3700,259,1156825,00,0.00,N,2,565, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index d8b5037669ed..c6188ed28984 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 +20241129,1342,1398,1398,1335,324173,440316778,00,0.00,N,5,-55, 20241128,1397,1383,1402,1363,260839,360382610,00,0.00,N,2,19, 20241127,1378,1393,1408,1376,374885,520130345,00,0.00,N,5,-23, 20241126,1401,1420,1422,1386,381776,536152108,00,0.00,N,5,-5, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 3d7c4d4063b6..dadf67c39138 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 +20241129,18460,18600,18630,18130,287751,5285840020,00,0.00,N,5,-220, 20241128,18680,16990,18750,16990,985361,18085642620,00,0.00,N,2,1690, 20241127,16990,17700,17900,16930,327465,5638111690,00,0.00,N,5,-900, 20241126,17890,17050,17890,16880,442705,7678333980,00,0.00,N,2,840, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index d911a728067e..58da97a93ca1 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 +20241129,8780,9090,9200,8780,175989,1558864940,00,0.00,N,5,-370, 20241128,9150,9010,9220,9010,87511,798712800,00,0.00,N,2,40, 20241127,9110,9640,9640,9050,152448,1405624590,00,0.00,N,5,-440, 20241126,9550,9600,9610,9450,87425,831816500,00,0.00,N,2,10, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 924c89c44ca3..20fd49ff08ba 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 +20241129,4215,4345,4345,4160,826247,3497790030,00,0.00,N,5,-120, 20241128,4335,4315,4475,4315,511504,2235799455,00,0.00,N,2,20, 20241127,4315,4375,4420,4310,449844,1957906500,00,0.00,N,5,-60, 20241126,4375,4350,4390,4235,653497,2815107450,00,0.00,N,2,45, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index c50230350a5c..460e71e909a4 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 +20241129,10870,11240,11270,10770,134035,1476251620,00,0.00,N,5,-230, 20241128,11100,10810,11240,10640,242578,2653558010,00,0.00,N,2,170, 20241127,10930,10240,11440,10210,539962,5901345160,00,0.00,N,2,710, 20241126,10220,10140,10510,10070,154537,1583979710,00,0.00,N,2,110, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 2215b9d16423..9b077a4fb46a 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 +20241129,11770,10990,11990,10980,4360,50627730,00,0.00,N,2,1300, 20241128,10470,9780,10490,9600,435,4371070,00,0.00,N,2,710, 20241127,9760,9950,9970,9400,1312,12707750,00,0.00,N,2,590, 20241126,9170,8000,9240,7620,3859,31121240,00,0.00,N,2,1130, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index bfaa38325756..e65bbc404418 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 +20241129,5800,5970,6010,5800,266218,1564065490,00,0.00,N,5,-170, 20241128,5970,6060,6140,5880,379022,2262001010,00,0.00,N,5,-120, 20241127,6090,6150,6230,6050,361439,2219013170,00,0.00,N,5,-60, 20241126,6150,6250,6870,6070,1710964,11025873500,00,0.00,N,5,-40, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index b2f84c333148..7badb8ad00f4 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 +20241129,4255,4335,4355,4255,82276,351878940,00,0.00,N,5,-100, 20241128,4355,4285,4450,4250,165121,713210360,02,0.00,N,5,-310, 20241127,4665,4695,4695,4640,99099,461714340,00,0.00,N,5,-10, 20241126,4675,4695,4695,4655,69039,322383030,00,0.00,N,3,0, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 6101b983521b..b81890b0b2ee 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 +20241129,29050,28200,29300,27650,435255,12512769450,00,0.00,N,2,850, 20241128,28200,28800,29450,27750,293487,8376414650,00,0.00,N,5,-300, 20241127,28500,28300,29000,27650,436984,12440292900,00,0.00,N,2,200, 20241126,28300,27800,29650,26800,731987,20690872000,00,0.00,N,2,800, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index c96491e53d42..858d7c54f18c 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 +20241129,7580,7950,7970,7460,96208,731590840,00,0.00,N,5,-370, 20241128,7950,7820,8200,7800,126752,1014885470,00,0.00,N,2,130, 20241127,7820,7700,7970,7510,93230,721532550,00,0.00,N,2,120, 20241126,7700,7800,7840,7560,59943,457404220,00,0.00,N,5,-100, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index e6938d7edf90..3e6d4857a8ef 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 +20241129,9870,10050,10100,9760,62872,625286870,00,0.00,N,5,-180, 20241128,10050,10180,10250,9940,67555,678061420,00,0.00,N,5,-150, 20241127,10200,10290,10400,10100,63700,650385050,00,0.00,N,5,-90, 20241126,10290,10240,10350,10130,66012,675596190,00,0.00,N,2,180, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index ad92e92e85d2..cb43ac10d6f8 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 +20241129,2060,2090,2165,2030,123563,255159070,00,0.00,N,5,-30, 20241128,2090,2035,2140,2030,101942,212564090,00,0.00,N,2,30, 20241127,2060,2105,2105,2010,179019,368916390,00,0.00,N,5,-45, 20241126,2105,2100,2135,2030,239206,502361100,00,0.00,N,2,30, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index aa874c62bdeb..733e581e9237 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 +20241129,2025,2115,2135,1999,866902,1774336047,00,0.00,N,5,-90, 20241128,2115,2120,2235,2065,1251035,2688528100,00,0.00,N,2,20, 20241127,2095,2020,2180,1998,2734034,5698191486,00,0.00,N,2,65, 20241126,2030,2050,2165,1850,5618838,11040650468,00,0.00,N,5,-55, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index efa50fc09e13..2801faa3dca2 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 +20241129,1225,1250,1250,1225,27756,34180706,00,0.00,N,5,-21, 20241128,1246,1247,1252,1235,25754,31929739,00,0.00,N,3,0, 20241127,1246,1238,1387,1227,711102,933989002,00,0.00,N,2,8, 20241126,1238,1272,1280,1238,53372,66885948,00,0.00,N,5,-34, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 7a0ea7e5b806..aaae2f1a1cd1 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 +20241129,60000,61300,61500,59900,32554,1965829500,00,0.00,N,5,-1100, 20241128,61100,61700,62000,60700,20884,1278822600,00,0.00,N,5,-100, 20241127,61200,60800,62000,59600,31125,1894828600,00,0.00,N,3,0, 20241126,61200,61800,62000,59300,50894,3063385400,00,0.00,N,5,-600, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index cdff03b9ac6e..4e94bf9dbb9a 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 +20241129,3085,3175,3175,3060,20956,65277640,00,0.00,N,5,-90, 20241128,3175,3180,3205,3100,24255,76516995,00,0.00,N,5,-5, 20241127,3180,3180,3235,3055,54883,172284370,00,0.00,N,2,110, 20241126,3070,3100,3100,3010,19153,58544775,00,0.00,N,3,0, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 388990b534e3..988584f7d8d9 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 +20241129,1422,1510,1540,1389,166693,241078835,00,0.00,N,5,-88, 20241128,1510,1562,1595,1501,113489,172133718,00,0.00,N,5,-55, 20241127,1565,1599,1599,1555,73899,116257209,00,0.00,N,5,-21, 20241126,1586,1592,1592,1552,58125,91371596,00,0.00,N,2,2, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 3c1c20dc35d8..5dd3c6546805 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 +20241129,1999,2100,2100,1745,1572,2866974,00,0.00,N,5,-51, 20241128,2050,2000,2100,1700,1526,2737280,00,0.00,N,2,50, 20241127,2000,2200,2200,2000,73,150250,00,0.00,N,2,15, 20241126,1985,1989,1989,1935,1271,2481978,00,0.00,N,5,-5, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 30ab99935594..8ee8d9ec937a 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 +20241129,791,796,796,673,59,43007,00,0.00,N,3,0, 20241128,791,797,797,703,5,3788,00,0.00,N,5,-35, 20241127,826,778,900,778,830,646312,00,0.00,N,5,-89, 20241126,915,915,915,915,1,915,00,0.00,N,2,116, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 3d0af9acdb46..76fcf950280c 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 +20241129,2055,2000,2100,2000,1138,2298875,00,0.00,N,2,15, 20241128,2040,2100,2100,1950,2175,4363430,00,0.00,N,2,5, 20241127,2035,1963,2050,1963,9107,18512431,00,0.00,N,2,35, 20241126,2000,1989,2120,1945,4344,8597202,00,0.00,N,2,11, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 953c41dfc810..5ad7da25cbee 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 +20241129,38600,38450,38850,38350,8673,335159100,00,0.00,N,2,150, 20241128,38450,38400,38750,38300,7698,296506650,00,0.00,N,3,0, 20241127,38450,38400,38950,38250,106823,4110038900,00,0.00,N,5,-50, 20241126,38500,37250,38600,37250,23944,909134450,00,0.00,N,2,1250, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index f0be371a1780..bd429681df11 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 +20241129,1525,1585,1598,1525,34291,53243739,00,0.00,N,5,-45, 20241128,1570,1612,1680,1565,43988,69658077,00,0.00,N,5,-8, 20241127,1578,1601,1700,1577,228738,338744101,00,0.00,N,5,-23, 20241126,1601,1540,1693,1540,29104,47167232,00,0.00,N,2,61, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index b7f5947e00a7..5a1c9565e700 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,900,700,900,700,110,79000,00,0.00,N,2,114, +20241129,900,900,900,900,0,0,00,0.00,Y,3,0, +20241128,900,700,900,700,110,79000,00,0.00,Y,2,114, 20241127,786,1055,1055,786,144,119294,00,0.00,N,5,-132, 20241126,918,918,918,918,115,105570,00,0.00,N,4,-162, 20241125,1080,1080,1080,1080,12,12960,00,0.00,N,4,-190, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index b8e365172580..92e0679b6120 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 +20241129,2010,2055,2055,2005,69263,139886255,00,0.00,N,5,-55, 20241128,2065,2105,2105,2065,30720,63740490,00,0.00,N,5,-40, 20241127,2105,2105,2110,2070,16900,35357790,00,0.00,N,3,0, 20241126,2105,2095,2105,2050,32598,67664360,00,0.00,N,2,20, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 2c5ed18b0e52..3b7a8058ef33 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 +20241129,3415,3450,3650,3285,172205,586574140,00,0.00,N,5,-20, 20241128,3435,3530,3975,3425,562097,2064145590,00,0.00,N,5,-85, 20241127,3520,3125,3635,3100,527158,1815048730,00,0.00,N,2,420, 20241126,3100,3200,3250,3035,193304,607188200,00,0.00,N,5,-50, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 13a4fcdeeda0..a3ee74a234d1 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 +20241129,2120,2225,2225,2110,151145,324232835,00,0.00,N,5,-55, 20241128,2175,2120,2200,2120,132073,285048065,00,0.00,N,2,40, 20241127,2135,2185,2185,2120,167099,358297440,00,0.00,N,5,-55, 20241126,2190,2210,2210,2135,182851,398237120,00,0.00,N,2,15, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 7811e36353ae..41abfa179af8 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 +20241129,1941,1990,1990,1910,19619,38079279,00,0.00,N,5,-50, 20241128,1991,2000,2000,1957,14283,28073130,00,0.00,N,5,-8, 20241127,1999,1940,2005,1923,17636,34401080,00,0.00,N,2,59, 20241126,1940,1870,1940,1863,33290,62540218,00,0.00,N,2,36, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index ed443afdb84c..ccef5c4a16d7 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 +20241129,39350,39850,40900,38600,135842,5393499250,00,0.00,N,2,300, 20241128,39050,38800,40400,38800,78336,3097975000,00,0.00,N,2,150, 20241127,38900,39800,40950,38750,265532,10559889000,00,0.00,N,2,800, 20241126,38100,37150,39750,36650,290349,11162805700,00,0.00,N,2,1200, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 283dab47dfe4..d685c1bd208b 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 +20241129,1974,2040,2045,1948,164841,327275238,00,0.00,N,5,-66, 20241128,2040,2220,2220,2040,158104,330994915,00,0.00,N,5,-105, 20241127,2145,1983,2350,1966,621642,1342594817,00,0.00,N,2,165, 20241126,1980,2010,2035,1971,86072,171616968,00,0.00,N,5,-20, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 2a72b39e6a1f..1b0c27a38f76 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 +20241129,5450,5540,5540,5450,10746,58815100,00,0.00,N,5,-110, 20241128,5560,5530,5600,5440,20081,111081160,00,0.00,N,5,-10, 20241127,5570,5540,5580,5450,19112,105288780,00,0.00,N,2,30, 20241126,5540,5590,5590,5460,7185,39739490,00,0.00,N,2,20, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 662dc20f4fb7..93be6687ccc7 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 +20241129,5260,5170,5350,5100,4060,21413070,00,0.00,N,2,40, 20241128,5220,5220,5350,5050,4504,23464720,00,0.00,N,5,-10, 20241127,5230,5180,5300,5090,2095,10895860,00,0.00,N,2,30, 20241126,5200,5230,5350,5130,6263,32856600,00,0.00,N,2,20, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 16cc025ce0e4..e672b23935f3 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 +20241129,698,732,732,685,457809,320057749,00,0.00,N,5,-34, 20241128,732,752,769,724,448709,329855810,00,0.00,N,5,-27, 20241127,759,759,785,723,606797,455776555,00,0.00,N,5,-1, 20241126,760,833,907,752,8976832,7786346225,00,0.00,N,2,62, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 5cf9e855196d..d801ea0fadbf 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 +20241129,5710,5840,5850,5650,64510,369353110,00,0.00,N,5,-170, 20241128,5880,5800,5960,5770,39129,230111420,00,0.00,N,2,80, 20241127,5800,5850,5880,5710,39165,226939170,00,0.00,N,2,10, 20241126,5790,5770,5900,5680,37682,216666040,00,0.00,N,2,20, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index f3ab8289c9a8..22ed293e8274 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 +20241129,55300,55700,57200,54100,57181,3173187300,00,0.00,N,2,300, 20241128,55000,56100,56700,54900,24257,1346877700,00,0.00,N,5,-600, 20241127,55600,57800,57900,55200,39306,2195124400,00,0.00,N,5,-2300, 20241126,57900,55600,58400,54800,60127,3427537900,00,0.00,N,2,2000, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 8075da335ecf..7d214fe5b914 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 +20241129,26350,25500,30700,23900,2075332,57034644450,00,0.00,N,2,1900, 20241128,24450,23100,24550,23100,261287,6252727850,00,0.00,N,2,1650, 20241127,22800,21650,22950,21200,159499,3557052050,00,0.00,N,2,1200, 20241126,21600,21350,21600,20550,67642,1432540300,00,0.00,N,2,250, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 9ba6566992df..4a164a8e48b0 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 +20241129,6620,6850,6970,6600,9123,60832070,00,0.00,N,5,-190, 20241128,6810,6840,7000,6810,6149,42167960,00,0.00,N,5,-130, 20241127,6940,7190,7190,6830,21476,148898480,00,0.00,N,5,-170, 20241126,7110,7040,7110,7010,3418,24124360,00,0.00,N,2,70, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 1943be2689b3..04c01003a0f8 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 +20241129,127200,133000,133000,122300,187306,24087320900,00,0.00,N,5,-6200, 20241128,133400,135000,137800,131800,131605,17575528500,00,0.00,N,5,-800, 20241127,134200,136700,140000,131400,206425,27889951300,00,0.00,N,5,-2500, 20241126,136700,146300,147000,136700,256254,35922629700,00,0.00,N,5,-9600, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 63f64fe2f7fc..2397470c8ea4 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 +20241129,2980,3040,3040,2970,337371,1008964290,00,0.00,N,5,-35, 20241128,3015,2990,3045,2970,593145,1788102305,00,0.00,N,2,30, 20241127,2985,2955,2985,2935,211950,627995140,00,0.00,N,2,20, 20241126,2965,2930,2965,2920,211219,619879035,00,0.00,N,2,30, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 4cf221ee521f..01e19ac3f205 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 +20241129,4050,4075,4075,4025,60085,243642445,00,0.00,N,5,-5, 20241128,4055,4020,4065,4015,26240,106042120,00,0.00,N,2,35, 20241127,4020,4040,4040,4015,13168,52954035,00,0.00,N,5,-5, 20241126,4025,4060,4060,4010,27639,111460920,00,0.00,N,5,-15, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index afc9399767ce..a4c066d8a469 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 +20241129,6200,5950,6200,5950,205,1221000,00,0.00,N,2,80, 20241128,6120,5800,6120,5780,201,1162180,00,0.00,N,2,170, 20241127,5950,5710,5950,5710,205,1171750,00,0.00,N,2,70, 20241126,5880,5550,5880,5550,210,1168800,00,0.00,N,2,170, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index aaefec6d5fe4..bb255fdbf085 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 +20241129,1542,1580,1580,1507,24264,36969382,00,0.00,N,5,-23, 20241128,1565,1500,1580,1496,25290,39107342,00,0.00,N,2,65, 20241127,1500,1510,1540,1481,19899,29965551,00,0.00,N,5,-2, 20241126,1502,1514,1589,1480,37676,57609220,00,0.00,N,5,-12, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index ee629bd7332a..4e556740f0b5 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 +20241129,6940,7140,7220,6880,27165,189244640,00,0.00,N,5,-200, 20241128,7140,7300,7310,7140,17945,129163840,00,0.00,N,5,-130, 20241127,7270,7240,7370,7140,16624,120257520,00,0.00,N,5,-30, 20241126,7300,7150,7400,7150,22651,165225000,00,0.00,N,2,20, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index f765b5319f93..0be75bb48ff1 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 +20241129,12600,12750,13700,12250,1010404,13164649140,00,0.00,N,5,-180, 20241128,12780,13550,14520,12660,5455195,74887605550,00,0.00,N,2,10, 20241127,12770,9810,12770,9730,4364576,50782192450,00,0.00,N,1,2940, 20241126,9830,9450,10690,8870,1054231,10563672890,00,0.00,N,2,510, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index c9a68d62bfcf..9b669ce7c8f6 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 +20241129,3225,3185,3225,3125,33499,105848045,00,0.00,N,2,20, 20241128,3205,3205,3220,3185,21446,68498130,00,0.00,N,3,0, 20241127,3205,3210,3255,3170,14744,47404490,00,0.00,N,5,-5, 20241126,3210,3225,3235,3165,16151,51492075,00,0.00,N,5,-15, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index f45ee0ed90b3..f345f65bf402 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 +20241129,39900,42000,42000,39750,103605,4173132550,00,0.00,N,5,-2200, 20241128,42100,42700,42950,41350,87352,3678050650,00,0.00,N,5,-900, 20241127,43000,44050,44200,41750,189860,8097124950,00,0.00,N,5,-1200, 20241126,44200,45000,45950,43150,340923,15081144200,00,0.00,N,2,400, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 3de3dc13c4e3..96f2b22933a1 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 +20241129,2875,2955,3000,2815,194957,569532910,00,0.00,N,5,-75, 20241128,2950,2890,2980,2890,60634,176541945,00,0.00,N,2,5, 20241127,2945,2930,2995,2920,56080,164973130,00,0.00,N,2,15, 20241126,2930,2805,2955,2805,48087,139913575,00,0.00,N,2,20, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index e8622ff32286..630ba83c34da 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 +20241129,521,539,553,519,255771,136792126,00,0.00,N,5,-30, 20241128,551,543,570,515,621573,333963418,00,0.00,N,2,1, 20241127,550,581,587,540,507588,283855705,00,0.00,N,5,-31, 20241126,581,625,625,578,820169,482706000,00,0.00,N,5,-44, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 3601dfa5a0cb..7fba7d64d6dc 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 +20241129,195200,190000,198700,189300,724065,140689661000,00,0.00,N,5,-8300, 20241128,203500,213000,213500,201000,302565,62084630500,00,0.00,N,5,-8000, 20241127,211500,211000,216000,209000,234977,49778583500,00,0.00,N,2,500, 20241126,211000,211000,213000,207500,171103,35993132000,00,0.00,N,5,-3000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 0553ea0b4717..31cfc76a2c48 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 +20241129,6840,6900,6990,6710,21941,149499410,00,0.00,N,5,-60, 20241128,6900,6930,6990,6780,17893,122424640,00,0.00,N,5,-30, 20241127,6930,6820,6930,6800,9157,62942550,00,0.00,N,2,90, 20241126,6840,6630,6840,6630,25898,174638730,00,0.00,N,2,200, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index b9a498201199..48e4e5f7e462 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 +20241129,2275,2340,2340,2230,24753,56246165,00,0.00,N,5,-70, 20241128,2345,2325,2395,2280,15493,36109005,00,0.00,N,5,-5, 20241127,2350,2235,2395,2180,107617,250501725,00,0.00,N,2,130, 20241126,2220,2180,2230,2165,21198,46656345,00,0.00,N,2,40, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 7cc487a6d19b..4b54461ea3f0 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 +20241129,705,727,734,698,131746,92825587,00,0.00,N,5,-22, 20241128,727,730,739,720,76781,55861116,00,0.00,N,5,-12, 20241127,739,739,745,711,90419,65936047,00,0.00,N,3,0, 20241126,739,736,739,720,49200,35999713,00,0.00,N,2,3, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index ecfdcc43429b..925809d9de63 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 +20241129,14310,14950,15010,14300,364717,5270638650,00,0.00,N,5,-700, 20241128,15010,15190,15240,14940,221858,3335877570,00,0.00,N,5,-250, 20241127,15260,15900,15900,15140,328080,5043114120,00,0.00,N,5,-670, 20241126,15930,15700,15970,15610,150711,2391564540,00,0.00,N,2,80, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 77aece93f585..0a3205272c0a 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 +20241129,4010,4150,4170,3995,43057,173147300,00,0.00,N,5,-115, 20241128,4125,4140,4140,4050,15224,62342145,00,0.00,N,2,5, 20241127,4120,4195,4195,4095,16683,68740335,00,0.00,N,5,-70, 20241126,4190,4070,4210,4070,14932,61921210,00,0.00,N,2,75, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 4e664fbc6fc6..c36cb37f6297 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 +20241129,3775,3850,3850,3745,86844,328455785,00,0.00,N,5,-85, 20241128,3860,3710,3860,3710,184466,701635050,00,0.00,N,2,145, 20241127,3715,3665,3730,3640,87265,322576100,00,0.00,N,2,65, 20241126,3650,3660,3680,3600,55978,202622030,00,0.00,N,5,-10, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index c3cbecae9d28..1380ec9b91cb 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 +20241129,2840,2660,2850,2530,348273,946008055,00,0.00,N,2,195, 20241128,2645,2615,2700,2560,104322,273904255,00,0.00,N,2,50, 20241127,2595,2530,2620,2510,83191,214023165,00,0.00,N,2,60, 20241126,2535,2610,2630,2500,154675,395973720,00,0.00,N,5,-120, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 02393b86580c..cff783fef743 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 +20241129,25600,26800,26900,25600,39738,1030328150,00,0.00,N,5,-1200, 20241128,26800,27600,27900,26750,34838,943838350,00,0.00,N,5,-700, 20241127,27500,28000,28150,27250,41977,1160582600,00,0.00,N,5,-550, 20241126,28050,27400,31800,26400,431995,12791902700,00,0.00,N,2,1450, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 3bd458f65a6c..8d8e4ced73e6 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 +20241129,4195,4000,4195,3990,519,2080355,00,0.00,N,2,195, 20241128,4000,4000,4000,4000,600,2400000,00,0.00,N,3,0, 20241127,4000,4000,4400,4000,1158,4725105,00,0.00,N,5,-490, 20241126,4490,4495,4495,4490,12,53890,00,0.00,N,2,490, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 812766e38ce2..612cae35fa21 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 +20241129,4950,5280,6160,4840,547087,3014822100,00,0.00,N,5,-390, 20241128,5340,5220,5460,5200,16751,89087330,00,0.00,N,2,80, 20241127,5260,5500,5500,5180,25062,132332610,00,0.00,N,5,-350, 20241126,5610,5600,5740,5380,25799,143208750,00,0.00,N,2,10, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index cd4ec2f70f9c..750ca4e2dd25 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 +20241129,16060,13850,17390,13620,1614113,25499286940,00,0.00,N,2,2210, 20241128,13850,14100,14850,13560,137294,1944934190,00,0.00,N,5,-540, 20241127,14390,13860,14500,13410,229176,3218840000,00,0.00,N,2,390, 20241126,14000,11610,14530,11540,661913,9115973050,00,0.00,N,2,2390, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index df2879558544..b8b40d12f190 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 +20241129,5890,5970,6010,5760,9674,56868860,00,0.00,N,5,-90, 20241128,5980,6160,6160,5660,23444,139229370,00,0.00,N,5,-120, 20241127,6100,5860,6180,5850,17474,105465860,00,0.00,N,2,240, 20241126,5860,5910,6010,5700,11941,69791910,00,0.00,N,5,-10, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 6e6866d0f72e..d05ba1b8cc2a 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 +20241129,5280,5350,5520,5130,2417399,13026910980,00,0.00,N,2,20, 20241128,5260,5420,5810,5250,7120140,39304587700,00,0.00,N,2,10, 20241127,5250,5310,5370,5230,993160,5293997200,00,0.00,N,5,-140, 20241126,5390,5490,5550,5230,1745287,9403618250,00,0.00,N,2,40, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 8cc0e84e90a0..c66d0aec2988 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 +20241129,12250,12760,12860,12200,67719,835350860,00,0.00,N,5,-510, 20241128,12760,12990,13040,12690,79950,1021992500,00,0.00,N,5,-310, 20241127,13070,13430,13430,13000,75368,986629850,00,0.00,N,5,-430, 20241126,13500,13400,13500,13160,49073,656192090,00,0.00,N,2,100, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index e00915a16af5..245e9f5c1252 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 +20241129,2795,2850,2850,2750,22529,62561905,00,0.00,N,5,-40, 20241128,2835,2660,2900,2660,80489,226420125,00,0.00,N,2,125, 20241127,2710,2675,2710,2670,4688,12636880,00,0.00,N,2,40, 20241126,2670,2655,2750,2645,6036,16108290,00,0.00,N,2,5, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 43eee692756b..3138e994f975 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 +20241129,4295,4315,4395,4255,159460,684638770,00,0.00,N,5,-20, 20241128,4315,4350,4370,4280,279341,1208691780,02,0.00,N,5,-225, 20241127,4540,4590,4595,4515,231474,1051400525,00,0.00,N,5,-55, 20241126,4595,4570,4615,4530,205755,940216985,00,0.00,N,2,60, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 91e3d2537ab1..32fc8b2b5c1c 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 +20241129,2720,2750,2760,2700,16900,45963930,00,0.00,N,5,-30, 20241128,2750,2760,2785,2725,25940,71226160,00,0.00,N,5,-10, 20241127,2760,2700,2880,2685,43875,120299560,00,0.00,N,2,60, 20241126,2700,2760,2760,2700,42653,115530680,00,0.00,N,5,-60, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index f9d1a5ab2691..466a9f8a4f10 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 +20241129,2595,2615,2650,2555,107825,278343640,00,0.00,N,5,-5, 20241128,2600,2610,2620,2575,93348,242077925,02,0.00,N,5,-90, 20241127,2690,2720,2720,2680,68783,185047410,00,0.00,N,5,-20, 20241126,2710,2720,2725,2700,52504,142376450,00,0.00,N,5,-10, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 93d4ec425813..c14f0de8282f 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 +20241129,1764,1770,1782,1755,38178,67393516,00,0.00,N,5,-17, 20241128,1781,1740,1793,1740,15767,27868739,00,0.00,N,2,1, 20241127,1780,1810,1820,1758,66163,118156052,00,0.00,N,5,-14, 20241126,1794,1779,1796,1778,51162,91399735,00,0.00,N,2,18, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 8bef746ab25b..96140339f286 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 +20241129,39750,39550,39950,38500,4471,174797700,00,0.00,N,2,200, 20241128,39550,38200,39950,38000,4771,184359900,00,0.00,N,2,1350, 20241127,38200,38950,40000,38200,4937,191268900,00,0.00,N,5,-800, 20241126,39000,40050,40050,38100,7807,304089000,00,0.00,N,5,-1050, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index fc8693e7ed86..2f7810d844c0 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 +20241129,5920,6130,6130,5870,16234,96190560,00,0.00,N,5,-170, 20241128,6090,6100,6200,6020,4770,29199610,00,0.00,N,5,-40, 20241127,6130,6400,6400,6120,22811,140784040,00,0.00,N,5,-270, 20241126,6400,6230,6410,6200,7715,48662900,00,0.00,N,2,160, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 87f93e2bbfa9..0839002f8a42 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 +20241129,179500,188000,188000,178900,24218,4374548400,00,0.00,N,5,-6100, 20241128,185600,192800,192800,185600,14196,2658067900,00,0.00,N,5,-5900, 20241127,191500,195400,195400,189400,22996,4389159000,00,0.00,N,5,-2300, 20241126,193800,195400,197300,193200,10596,2065732000,00,0.00,N,5,-3400, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 448d2ff28663..1025bd39e2a3 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 +20241129,3135,3085,3690,3000,21589072,72670012550,00,0.00,N,3,0, 20241128,3135,2860,3750,2810,34303620,112794562505,00,0.00,N,5,-20, 20241127,3155,2530,3155,2505,17731684,49657569030,00,0.00,N,1,725, 20241126,2430,2295,2670,2170,12352340,30818570285,00,0.00,N,2,100, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 9c641a19b71a..099e79d02400 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 +20241129,11600,12150,12530,11310,650480,7778577940,00,0.00,N,5,-520, 20241128,12120,11100,12450,11050,1168899,13922929740,00,0.00,N,2,1120, 20241127,11000,10770,11120,10600,339123,3689208640,00,0.00,N,2,250, 20241126,10750,10950,11120,10520,413982,4459208560,00,0.00,N,2,30, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 5c97ab5759e7..8f9da0e20513 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 +20241129,1160,1160,1165,1143,122733,140979921,00,0.00,N,3,0, 20241128,1160,1148,1170,1147,110260,127560175,00,0.00,N,2,12, 20241127,1148,1151,1161,1130,174952,201834731,00,0.00,N,5,-12, 20241126,1160,1152,1169,1143,148357,171156300,00,0.00,N,3,0, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index f7cd08dbfff3..025b2a6203e5 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 +20241129,28900,30100,30200,28850,28939,849297800,00,0.00,N,5,-1300, 20241128,30200,30550,30800,30000,12583,381337100,00,0.00,N,5,-50, 20241127,30250,31200,31600,30050,17751,543525850,00,0.00,N,5,-650, 20241126,30900,31450,32150,30450,20607,641461850,00,0.00,N,5,-850, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 33c56bac22a8..f46a4b7345e9 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 +20241129,7870,8390,8390,7810,40685,322650430,00,0.00,N,5,-330, 20241128,8200,7950,8480,7950,79071,649993780,00,0.00,N,2,240, 20241127,7960,8020,8140,7630,61687,484515250,00,0.00,N,2,20, 20241126,7940,7380,8060,7070,128348,992396020,00,0.00,N,2,550, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index b6d8607dda9a..3d5d731a6284 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 +20241129,15710,15970,16080,15460,111760,1754260120,00,0.00,N,5,-240, 20241128,15950,16310,16740,15950,139626,2282556360,00,0.00,N,5,-150, 20241127,16100,16450,16540,16020,114405,1853023070,00,0.00,N,5,-350, 20241126,16450,17070,17080,16150,156005,2555229850,00,0.00,N,5,-480, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index bbb09ef50ea4..23e0e29355c0 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 +20241129,2510,2530,2545,2470,91028,228826350,00,0.00,N,5,-30, 20241128,2540,2530,2555,2485,73134,185215200,00,0.00,N,3,0, 20241127,2540,2495,2550,2475,89952,226361790,00,0.00,N,2,50, 20241126,2490,2420,2500,2350,99903,245419825,00,0.00,N,2,55, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 4042b7c9369a..01b683181cc7 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 +20241129,26250,28000,28000,26200,147881,3934509100,00,0.00,N,5,-1550, 20241128,27800,27300,27900,27200,83785,2315624950,00,0.00,N,2,600, 20241127,27200,27650,28100,27100,88831,2441041300,00,0.00,N,5,-700, 20241126,27900,27950,28500,27500,76303,2127268900,00,0.00,N,5,-300, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index d268dcfebfbb..c3aa113ed66a 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 +20241129,5360,5270,5360,5130,9385,49056100,00,0.00,N,3,0, 20241128,5360,5010,5390,5000,15741,82062580,00,0.00,N,2,350, 20241127,5010,5130,5170,5000,11182,56327070,00,0.00,N,5,-120, 20241126,5130,5230,5230,5110,6712,34559050,00,0.00,N,5,-70, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 7bb0372a4c5b..86d2e0f5b564 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 +20241129,5090,5110,5210,5040,126481,645892020,00,0.00,N,5,-30, 20241128,5120,5280,5330,5120,282840,1464859050,00,0.00,N,5,-160, 20241127,5280,5400,5400,5200,43794,231312960,00,0.00,N,5,-100, 20241126,5380,5300,5410,5290,110488,592044010,00,0.00,N,2,110, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index e68d206453b6..d769b58c5a23 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 +20241129,1930,1910,1970,1866,114765,221419331,00,0.00,N,2,20, 20241128,1910,1835,1920,1820,143902,271961598,00,0.00,N,2,85, 20241127,1825,1798,1928,1797,81971,151014497,00,0.00,N,2,28, 20241126,1797,1819,1829,1784,29541,53200064,00,0.00,N,5,-11, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 65c873d86ecc..a1bd2b8436c0 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 +20241129,9840,9980,9990,9710,15923,156684110,00,0.00,N,5,-140, 20241128,9980,10000,10080,9290,29673,292030840,00,0.00,N,2,70, 20241127,9910,10270,10270,9890,19920,198859100,00,0.00,N,5,-360, 20241126,10270,9900,10280,9810,30350,304499110,00,0.00,N,2,270, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index c60594621c0c..f1724a9f13a7 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 +20241129,1841,1904,1950,1816,1703267,3194288012,00,0.00,N,5,-72, 20241128,1913,1780,1923,1762,3048221,5727593065,00,0.00,N,2,133, 20241127,1780,1819,1847,1743,861742,1539730077,00,0.00,N,5,-39, 20241126,1819,1880,1893,1812,1039378,1909804353,00,0.00,N,5,-79, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 3f770016f05b..37a8976ff40e 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 +20241129,2995,2990,3015,2920,39930,118741215,00,0.00,N,2,5, 20241128,2990,2995,3010,2970,9665,28856765,00,0.00,N,5,-5, 20241127,2995,2980,3020,2970,7944,23740845,00,0.00,N,3,0, 20241126,2995,2955,3050,2925,54133,162242670,00,0.00,N,2,70, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index df96d076354a..fbe2932eca72 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 +20241129,5740,5830,5880,5660,66360,380494270,00,0.00,N,5,-160, 20241128,5900,5840,6010,5830,64761,382020760,00,0.00,N,2,60, 20241127,5840,5860,6060,5770,75468,442088190,00,0.00,N,5,-20, 20241126,5860,6050,6050,5830,74641,439273160,00,0.00,N,5,-140, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index b748d94f7fa2..cfa1ab497727 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 +20241129,7750,7860,8270,7660,3909412,31184853790,00,0.00,N,5,-310, 20241128,8060,8920,9040,8050,5194759,44167664690,00,0.00,N,5,-1060, 20241127,9120,8960,9770,8500,12480948,115206662570,00,0.00,N,2,160, 20241126,8960,8700,9150,8590,6457529,57412490270,00,0.00,N,2,380, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 7b82a81e4232..e164c85e5c6d 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 +20241129,44850,46000,46350,44500,14127,633126700,00,0.00,N,5,-1150, 20241128,46000,47150,47150,45800,9883,457605200,00,0.00,N,5,-550, 20241127,46550,47850,47900,46100,11326,526540500,00,0.00,N,5,-450, 20241126,47000,47000,47200,46050,13218,617323200,00,0.00,N,3,0, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index d20384ab1588..7462454250c4 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 +20241129,4800,4875,4900,4800,225573,1093135050,00,0.00,N,5,-30, 20241128,4830,4905,4975,4805,195487,956165880,02,0.00,N,5,-115, 20241127,4945,4955,4970,4800,135918,669862300,00,0.00,N,5,-10, 20241126,4955,4865,4955,4865,96059,471310195,00,0.00,N,2,90, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 4684f5a7b260..a2bf4d1eba7d 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 +20241129,720,730,732,711,63575,45721433,00,0.00,N,5,-12, 20241128,732,765,765,725,140002,102975598,00,0.00,N,5,-29, 20241127,761,776,776,738,101973,76826096,00,0.00,N,2,11, 20241126,750,733,768,733,133484,100531938,00,0.00,N,2,17, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 8477a7c5c9ea..45edc0689012 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 +20241129,2865,2895,2895,2860,1411,4047700,00,0.00,N,5,-35, 20241128,2900,2930,2945,2895,1020,2970560,00,0.00,N,5,-30, 20241127,2930,2885,2940,2880,3153,9184710,00,0.00,N,2,50, 20241126,2880,2920,2940,2860,10653,30914935,00,0.00,N,5,-15, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index b4e88e199125..389a356ffb64 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 +20241129,3865,4020,4020,3845,46716,181494590,00,0.00,N,5,-135, 20241128,4000,4005,4045,3985,23167,92888740,00,0.00,N,5,-5, 20241127,4005,4060,4060,3975,42822,172313105,00,0.00,N,5,-45, 20241126,4050,3950,4060,3940,89349,356554695,00,0.00,N,2,80, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 054f1ec044fa..0f762a91dfd8 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 +20241129,4040,4045,4075,3955,6660,26528080,00,0.00,N,5,-10, 20241128,4050,4140,4145,4000,9602,38821690,00,0.00,N,5,-50, 20241127,4100,4055,4110,3945,9105,36871250,00,0.00,N,5,-10, 20241126,4110,4040,4120,4015,4522,18341200,00,0.00,N,2,10, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 909cc0e9efd5..780b20db3c1e 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 +20241129,3150,3245,3265,3150,67611,217215980,00,0.00,N,5,-95, 20241128,3245,3315,3325,3215,19634,63702920,00,0.00,N,5,-70, 20241127,3315,3300,3540,3200,159245,523160675,00,0.00,N,2,10, 20241126,3305,3315,3335,3205,22723,73398915,00,0.00,N,5,-15, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 63003a57d21a..1b2076f281c9 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 +20241129,4100,4270,4330,4070,385691,1595269070,00,0.00,N,5,-155, 20241128,4255,4340,4435,4175,323376,1397059175,00,0.00,N,5,-125, 20241127,4380,4445,4650,4355,942314,4244265225,00,0.00,N,2,10, 20241126,4370,4540,4560,4270,623477,2737015280,00,0.00,N,5,-20, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index db7bae9184cf..7cce45ad35b2 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 +20241129,2840,2915,2915,2815,9750,27801020,00,0.00,N,5,-75, 20241128,2915,2935,2965,2855,9558,27812370,00,0.00,N,5,-50, 20241127,2965,2910,3030,2900,6542,19485065,00,0.00,N,2,25, 20241126,2940,2940,2955,2880,7109,20740155,00,0.00,N,3,0, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index e035b8c75494..bbb3b0dc57eb 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 +20241129,1729,1700,1750,1678,21676,37141805,00,0.00,N,2,29, 20241128,1700,1727,1788,1670,17536,29867874,00,0.00,N,5,-30, 20241127,1730,1775,1807,1691,64353,110597053,00,0.00,N,5,-45, 20241126,1775,1700,2120,1671,540680,1019272979,00,0.00,N,2,112, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 58618d37fb18..e3dd60be76e6 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 +20241129,23850,25900,26100,23600,690579,17283360550,00,0.00,N,5,-1250, 20241128,25100,26200,26350,23600,1135473,28102519200,00,0.00,N,5,-1700, 20241127,26800,26600,28250,26300,671747,18286884800,00,0.00,N,5,-250, 20241126,27050,27350,27450,26100,523557,14002601150,00,0.00,N,5,-1100, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 38f49c86724a..44c100291e76 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 +20241129,8520,8800,8900,8490,25559,218848160,00,0.00,N,5,-300, 20241128,8820,8920,9180,8820,12519,111708440,00,0.00,N,5,-180, 20241127,9000,8900,9040,8890,10835,97032860,00,0.00,N,2,10, 20241126,8990,9090,9200,8970,11175,100851460,00,0.00,N,5,-80, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index bee5aa19d675..bd2837679ec7 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 +20241129,41050,42850,42900,40850,24389,1006688450,00,0.00,N,5,-2200, 20241128,43250,42750,43600,42600,14547,626525700,00,0.00,N,2,450, 20241127,42800,44750,44750,42800,17628,767442500,00,0.00,N,5,-1400, 20241126,44200,45400,46100,43200,25555,1141144050,00,0.00,N,5,-1150, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index e8c9e16e3b0b..bb4c6e9b9c51 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 +20241129,24400,25000,25100,24000,43404,1060125150,00,0.00,N,5,-900, 20241128,25300,23750,25300,23750,72112,1765958600,00,0.00,N,2,1550, 20241127,23750,24200,24450,23500,40021,959530900,00,0.00,N,5,-450, 20241126,24200,24500,24500,23750,41263,989529050,00,0.00,N,3,0, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 2bda732ffc67..f4d1741ce6ca 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 +20241129,5210,5160,5210,5010,6323,32349060,00,0.00,N,3,0, 20241128,5210,5310,5370,5000,12476,63893940,00,0.00,N,5,-30, 20241127,5240,5120,5630,5070,30895,164604570,00,0.00,N,2,120, 20241126,5120,4990,5210,4940,7742,38986775,00,0.00,N,5,-20, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 40a23407a81e..263e5e3e518c 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 +20241129,3630,3675,3690,3615,245178,893028080,00,0.00,N,5,-45, 20241128,3675,3675,3715,3645,141213,518395475,00,0.00,N,5,-5, 20241127,3680,3645,3720,3645,324818,1195440620,00,0.00,N,2,50, 20241126,3630,3615,3675,3580,204299,739090345,00,0.00,N,2,15, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 872a85b27347..6fbd09144774 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 +20241129,4820,5030,5160,4785,382437,1882900415,00,0.00,N,5,-180, 20241128,5000,4580,5340,4500,1988120,9967947635,00,0.00,N,2,430, 20241127,4570,4800,5010,4565,184403,862134555,00,0.00,N,5,-220, 20241126,4790,4670,4790,4660,132241,622962010,00,0.00,N,2,100, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 8a1196ac497d..673083d447ae 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 +20241129,7230,7630,7660,7080,14089,101973000,00,0.00,N,5,-400, 20241128,7630,7690,7800,7540,8803,67647860,00,0.00,N,5,-80, 20241127,7710,7360,7740,7260,25316,192953720,00,0.00,N,2,350, 20241126,7360,7580,7580,7220,3461,25295370,00,0.00,N,5,-150, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 3fd847c56ee6..d7d089145d04 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 +20241129,624,601,630,600,565102,343774383,00,0.00,N,2,20, 20241128,604,602,635,592,882155,535358927,00,0.00,N,2,2, 20241127,602,603,614,592,451575,271152608,00,0.00,N,5,-1, 20241126,603,578,614,565,816638,480118835,00,0.00,N,2,26, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 28d0fd915214..e9f41d898120 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 +20241129,381500,400000,402500,380000,280997,108681349000,00,0.00,N,5,-21000, 20241128,402500,400000,405500,399000,116484,46795145500,00,0.00,N,2,2000, 20241127,400500,408500,414000,399500,174304,70879442500,00,0.00,N,5,-5500, 20241126,406000,417000,422000,405000,215592,88603443000,00,0.00,N,5,-13500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 6c48aa502bb5..a367e7c37842 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 +20241129,33700,32700,33750,31950,228555,7600612150,00,0.00,N,2,1000, 20241128,32700,32450,32850,32100,87872,2863200250,00,0.00,N,2,400, 20241127,32300,32350,32700,32100,94905,3078782100,00,0.00,N,5,-50, 20241126,32350,32700,32950,31800,113911,3676836150,00,0.00,N,5,-350, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index b2529e17d158..da32aadc2876 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 +20241129,2545,2650,2665,2525,162569,417027865,00,0.00,N,5,-120, 20241128,2665,2650,2695,2635,73576,195273885,00,0.00,N,5,-10, 20241127,2675,2675,2730,2640,56887,151583930,00,0.00,N,3,0, 20241126,2675,2640,2725,2635,56823,152405105,00,0.00,N,2,10, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index e66c7e2e648a..35a4e7642f4f 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 +20241129,3835,3865,3895,3780,23708,91126380,00,0.00,N,5,-80, 20241128,3915,3905,4035,3905,9134,36056205,00,0.00,N,5,-25, 20241127,3940,4000,4035,3880,9191,36139600,00,0.00,N,5,-60, 20241126,4000,3825,4170,3825,57555,231165590,00,0.00,N,2,140, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 29423936cc77..77adf8076248 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 +20241129,13330,13700,13700,13270,42375,568949270,00,0.00,N,5,-320, 20241128,13650,13670,14740,13240,281246,3929628430,00,0.00,N,2,80, 20241127,13570,13250,14570,13200,375565,5243691470,00,0.00,N,2,530, 20241126,13040,12040,14150,11870,457255,6064826880,00,0.00,N,2,1080, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 5361cbfa4c5c..b05538378c69 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 +20241129,2985,3020,3020,2975,6135,18309675,00,0.00,N,5,-25, 20241128,3010,3030,3030,2985,3423,10275040,00,0.00,N,3,0, 20241127,3010,3025,3025,2950,17079,50741985,00,0.00,N,2,30, 20241126,2980,3040,3045,2965,5356,16016800,00,0.00,N,5,-15, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 09ee521cc0bb..7ef09fd78a91 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 +20241129,36450,38000,38450,34900,541137,19736350900,00,0.00,N,5,-2050, 20241128,38500,39350,40500,38250,164019,6405095400,00,0.00,N,5,-700, 20241127,39200,37650,40700,37650,412786,16290200650,00,0.00,N,2,1350, 20241126,37850,38350,39900,37450,257086,9942883750,00,0.00,N,5,-1350, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 6098eb282265..e1ac55a1459c 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 +20241129,2885,3460,3610,2845,17999596,58584101370,00,0.00,N,5,-195, 20241128,3080,2370,3080,2360,7299731,21072698545,00,0.00,N,1,710, 20241127,2370,2485,2485,2370,701097,1688437070,00,0.00,N,5,-55, 20241126,2425,2440,2465,2340,1122250,2709063655,00,0.00,N,2,5, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 09faefca8a4f..76eb7b3b6f4e 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 +20241129,4245,4350,4350,4235,8683,37019790,00,0.00,N,5,-105, 20241128,4350,4275,4370,4275,14547,63042110,00,0.00,N,2,5, 20241127,4345,4135,4345,4135,37758,160650200,00,0.00,N,2,115, 20241126,4230,4225,4240,4155,9676,40583405,00,0.00,N,2,25, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 708a1e6f3b99..d16a4b85504e 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 +20241129,1420,1420,1443,1371,349251,490243044,00,0.00,N,5,-1, 20241128,1421,1427,1453,1408,364054,520417870,00,0.00,N,5,-5, 20241127,1426,1522,1522,1415,708267,1023745298,00,0.00,N,5,-96, 20241126,1522,1525,1552,1505,481359,733046632,00,0.00,N,5,-3, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 25757cb94acb..dbbe8db4a45b 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 +20241129,2775,2840,2845,2765,146244,407336250,00,0.00,N,5,-65, 20241128,2840,2790,2870,2780,175127,494902920,00,0.00,N,2,50, 20241127,2790,2810,2840,2775,87247,243385355,00,0.00,N,5,-55, 20241126,2845,2845,2855,2805,86318,244501565,00,0.00,N,5,-5, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index fbe024512f73..29aa2a9d6454 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 +20241129,2000,2035,2035,1950,34349,68063448,00,0.00,N,5,-15, 20241128,2015,2005,2025,1986,22586,45264125,00,0.00,N,2,10, 20241127,2005,1980,2020,1976,19904,39753548,00,0.00,N,2,5, 20241126,2000,1981,2000,1950,61523,121447767,00,0.00,N,2,36, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 00008746b936..50a6b6dccc7b 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 +20241129,24750,24400,24900,23550,243346,5934115900,00,0.00,N,2,500, 20241128,24250,23950,24850,23900,168275,4096198200,00,0.00,N,2,200, 20241127,24050,23350,24450,23300,300960,7246556900,00,0.00,N,2,600, 20241126,23450,23450,23650,23000,123617,2882103000,00,0.00,N,3,0, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 6512ed13d89e..d4ad61829b77 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 +20241129,4900,5090,5120,4900,11538,57233520,00,0.00,N,5,-190, 20241128,5090,4910,5600,4890,104881,550802350,00,0.00,N,2,225, 20241127,4865,4845,4960,4845,7179,35080335,00,0.00,N,5,-70, 20241126,4935,5040,5050,4805,4052,20002480,00,0.00,N,5,-105, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 5952299a6f4e..8e7afb3742de 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 +20241129,14920,15320,15350,14800,94761,1425861790,00,0.00,N,5,-400, 20241128,15320,15610,15730,15240,109036,1690813890,00,0.00,N,5,-180, 20241127,15500,15500,15650,15160,189163,2927680720,00,0.00,N,2,250, 20241126,15250,15000,15480,14850,151310,2287966590,00,0.00,N,2,280, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index bc194b31352c..56cef101e8aa 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 -20241128,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241129,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241128,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241127,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241126,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241125,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 8d532c35a6c3..7b4493c7a204 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 +20241129,16120,16180,17410,15700,568358,9351317470,00,0.00,N,2,220, 20241128,15900,16500,17020,15800,548003,8926494620,00,0.00,N,5,-600, 20241127,16500,14630,17980,14210,2216217,36750072010,00,0.00,N,2,1870, 20241126,14630,14540,15370,14350,603943,8975555290,00,0.00,N,2,410, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 511af378e744..9eefc8eedad9 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 +20241129,4700,4740,4770,4690,66215,312487455,00,0.00,N,5,-40, 20241128,4740,4690,4760,4680,40528,191767465,00,0.00,N,2,50, 20241127,4690,4695,4750,4675,47931,225244375,00,0.00,N,5,-30, 20241126,4720,4635,4730,4630,64539,302675930,00,0.00,N,2,70, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index d05807ac432b..60fc71b300fd 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 +20241129,13260,14260,14260,13260,267494,3643271540,00,0.00,N,5,-950, 20241128,14210,14180,14450,14140,91835,1309513070,00,0.00,N,2,30, 20241127,14180,14760,14820,14180,150678,2182896780,00,0.00,N,5,-530, 20241126,14710,14990,15080,14590,215294,3189442270,00,0.00,N,5,-130, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 4b177bd65118..a162cd3f6609 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 +20241129,3615,3875,3880,3550,1140880,4170072440,00,0.00,N,5,-255, 20241128,3870,3740,3995,3715,1766501,6749593455,00,0.00,N,2,150, 20241127,3720,3845,3870,3670,1518898,5675733045,00,0.00,N,5,-140, 20241126,3860,4070,4085,3720,1858491,7173131400,00,0.00,N,5,-235, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 1ba4243e42d0..a508b20ef2f2 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 +20241129,3300,3380,3415,3300,48481,161134525,00,0.00,N,5,-80, 20241128,3380,3440,3440,3365,41680,140883860,00,0.00,N,5,-40, 20241127,3420,3425,3445,3390,34032,116137205,00,0.00,N,5,-25, 20241126,3445,3365,3465,3365,31661,108096970,00,0.00,N,2,45, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 237947d26918..cb47bb137c00 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 +20241129,9400,9580,9580,9400,3,28380,00,0.00,N,3,0, 20241128,9400,9400,9400,9400,2,18800,00,0.00,N,5,-300, 20241127,9700,9700,9700,9700,0,0,00,0.00,N,3,0, 20241126,9700,9700,9700,9700,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index a929399ac8d7..88ca8a3d9ffb 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 +20241129,1335,1389,1398,1307,220379,295762653,00,0.00,N,5,-14, 20241128,1349,1323,1400,1309,268198,365340256,00,0.00,N,2,13, 20241127,1336,1300,1338,1250,297541,387894643,00,0.00,N,2,30, 20241126,1306,1370,1370,1305,173586,228540530,00,0.00,N,5,-50, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index bf1e10e10a6e..4a1c10e341a6 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 +20241129,25750,24700,26400,24400,143032,3640121350,00,0.00,N,2,1350, 20241128,24400,23650,24700,23400,32445,777771550,00,0.00,N,2,800, 20241127,23600,24150,24150,23300,27853,658691700,00,0.00,N,5,-450, 20241126,24050,25000,25200,24000,30453,743113600,00,0.00,N,5,-950, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 4a5ab6146670..507839486b07 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 +20241129,13190,13170,13370,13010,69457,917870650,00,0.00,N,5,-10, 20241128,13200,12850,13240,12740,122125,1596514380,00,0.00,N,2,380, 20241127,12820,12630,12970,12590,51039,654947170,00,0.00,N,2,140, 20241126,12680,12620,12800,12550,44526,565239280,00,0.00,N,2,100, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 76f41ef660a8..8a6623214701 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 +20241129,2100,2095,2115,2010,70839,145873430,00,0.00,N,5,-25, 20241128,2125,2105,2125,2090,30702,64557615,00,0.00,N,3,0, 20241127,2125,2140,2155,2100,72912,154226370,00,0.00,N,5,-20, 20241126,2145,2155,2180,2145,57235,123284510,00,0.00,N,5,-25, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 9ce67cbb6691..036a5c7d9f0d 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 +20241129,2835,2885,2890,2780,52558,148010560,00,0.00,N,5,-55, 20241128,2890,2915,2935,2875,48444,140310505,00,0.00,N,5,-40, 20241127,2930,2955,2975,2895,61200,179783550,00,0.00,N,5,-25, 20241126,2955,2920,2965,2920,53217,156318485,00,0.00,N,3,0, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index eb5e17c8ad11..6a8770703c85 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 +20241129,10000,10510,10630,9980,140539,1422351140,00,0.00,N,5,-540, 20241128,10540,10680,10780,10480,76465,809491410,00,0.00,N,5,-20, 20241127,10560,11300,11330,10560,155582,1683057180,00,0.00,N,5,-740, 20241126,11300,11260,11510,11160,100039,1130458390,00,0.00,N,5,-20, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index e178c51da60e..d09e371a96d4 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 +20241129,13430,14090,14090,13380,34672,469787290,00,0.00,N,5,-630, 20241128,14060,13630,14190,13460,46730,653043660,00,0.00,N,2,460, 20241127,13600,13780,13780,13300,16598,225748850,00,0.00,N,5,-200, 20241126,13800,13860,13940,13690,17686,243574920,00,0.00,N,5,-60, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index d3cc0f8ec2d4..d312b76cf211 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 +20241129,53500,52700,53500,51300,109406,5748981700,00,0.00,N,2,800, 20241128,52700,52700,53100,51200,81929,4293827300,00,0.00,N,2,400, 20241127,52300,51300,52800,51300,62934,3274406600,00,0.00,N,2,1000, 20241126,51300,50800,51500,50700,50783,2597703100,00,0.00,N,2,400, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 62f1d87b58cf..f85a190967e4 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 +20241129,38550,41250,41250,38500,95226,3742010350,00,0.00,N,5,-2550, 20241128,41100,41000,41600,40050,45640,1864801200,00,0.00,N,2,500, 20241127,40600,41550,41700,40400,50660,2075885400,00,0.00,N,5,-700, 20241126,41300,43300,43850,40750,91258,3847095000,00,0.00,N,5,-1900, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 53a1d57866d5..228aa7c2cba9 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 +20241129,6850,6890,6900,6840,95834,657441990,00,0.00,N,5,-10, 20241128,6860,6840,6920,6840,101646,701029100,00,0.00,N,5,-30, 20241127,6890,6940,6950,6860,145154,1000139210,00,0.00,N,5,-50, 20241126,6940,6840,6990,6840,217126,1506459030,00,0.00,N,2,100, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 43e9a438a6e1..469c57d7ea48 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 +20241129,5570,5650,5730,5560,71819,402834270,00,0.00,N,5,-130, 20241128,5700,5600,5950,5570,87573,505372460,00,0.00,N,2,10, 20241127,5690,5800,6070,5600,241029,1392635100,00,0.00,N,5,-160, 20241126,5850,5750,5870,5710,93640,539276650,00,0.00,N,2,10, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 2775eb44cfe5..8030d3ac93a0 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 +20241129,7990,8470,8480,7870,151389,1226777330,00,0.00,N,5,-400, 20241128,8390,8150,8420,8050,127889,1051721050,00,0.00,N,2,70, 20241127,8320,8700,8710,8150,292510,2478265240,00,0.00,N,5,-130, 20241126,8450,7430,8970,7410,924267,7752482470,00,0.00,N,2,920, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 116e16d287cd..13f82ae7b901 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 +20241129,8850,9080,9090,8590,1087182,9545329190,00,0.00,N,5,-250, 20241128,9100,8570,10180,8410,8816438,83494507920,00,0.00,N,2,550, 20241127,8550,8840,9050,8330,1237480,10660069900,00,0.00,N,5,-420, 20241126,8970,9240,9260,8920,957019,8622753740,00,0.00,N,5,-300, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index a9a7a499f686..1eeed6ae79b5 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 +20241129,12980,13000,13490,12500,421,5374880,00,0.00,N,5,-990, 20241128,13970,12500,13980,12500,159,2065930,00,0.00,N,2,980, 20241127,12990,13500,14500,12990,95,1238400,00,0.00,N,5,-10, 20241126,13000,15500,15500,12930,295,3823690,00,0.00,N,5,-500, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 0853f849d44a..313182a6f896 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 +20241129,30100,29600,30750,29000,79941,2402630400,00,0.00,N,2,500, 20241128,29600,30850,30850,29300,62757,1861194950,00,0.00,N,5,-750, 20241127,30350,29950,30650,28850,67991,2038382400,00,0.00,N,2,500, 20241126,29850,29500,30050,29250,39909,1185149450,00,0.00,N,2,150, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 4e50f9442b1c..69149c54e97a 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 +20241129,3325,3445,3590,3325,2387951,8244421710,00,0.00,N,5,-15, 20241128,3340,3355,3390,3310,772573,2608534055,00,0.00,N,5,-25, 20241127,3365,3460,3545,3355,1683744,5798152125,00,0.00,N,5,-170, 20241126,3535,3390,3565,3355,1407865,4848196105,00,0.00,N,2,70, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 3d71c8a9bafa..7249b40ed8b4 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 +20241129,8320,8630,8630,8300,50344,423261480,00,0.00,N,5,-310, 20241128,8630,8520,8790,8510,30608,264726680,00,0.00,N,2,110, 20241127,8520,8590,8700,8400,47318,404780610,00,0.00,N,5,-10, 20241126,8530,9000,9000,8380,39630,340152420,00,0.00,N,2,30, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index b529edd1676f..7e2f7025fdba 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 +20241129,39950,33350,41300,32500,3003751,116716106950,00,0.00,N,2,6600, 20241128,33350,34350,35400,33350,483355,16642387450,00,0.00,N,5,-1800, 20241127,35150,28350,35800,28100,1696656,56770470550,00,0.00,N,2,7600, 20241126,27550,27150,27750,26850,38314,1050578950,00,0.00,N,2,50, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index dc355f152261..269a1dd3c1a0 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 +20241129,1332,1338,1338,1292,60675,79383522,00,0.00,N,5,-6, 20241128,1338,1345,1345,1303,37468,49564067,00,0.00,N,2,13, 20241127,1325,1348,1348,1298,83233,109348886,00,0.00,N,5,-16, 20241126,1341,1363,1392,1332,31841,43105406,00,0.00,N,5,-36, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index adb740ed09dc..baa0bf721200 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 +20241129,5420,5440,5590,5280,42335,228091810,00,0.00,N,5,-50, 20241128,5470,5530,5830,5440,107107,601170940,00,0.00,N,5,-160, 20241127,5630,5310,5640,5180,109956,604331980,00,0.00,N,2,320, 20241126,5310,5100,5460,4975,119887,635728910,00,0.00,N,2,335, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 3650b2204ad0..558e60c425f3 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 +20241129,10350,10660,11000,10350,31365,328906740,00,0.00,N,5,-410, 20241128,10760,10570,11080,10470,42354,454776150,00,0.00,N,2,190, 20241127,10570,10740,10800,10500,14653,155672280,00,0.00,N,5,-270, 20241126,10840,10660,10940,10660,20159,217395620,00,0.00,N,2,180, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 8e70d3ca5b2c..5c0a53c05979 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 +20241129,13900,14180,14180,13530,186777,2581089620,00,0.00,N,5,-410, 20241128,14310,14300,14490,13990,209630,2976789770,00,0.00,N,2,200, 20241127,14110,14240,15880,14020,864423,12830068540,00,0.00,N,2,370, 20241126,13740,14310,14360,13420,232245,3197474130,00,0.00,N,5,-450, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 86dcecc7f85d..b9a93fd709f2 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 +20241129,17780,17000,19200,16500,280645,5046437260,00,0.00,N,2,940, 20241128,16840,17500,17930,16840,87947,1518569000,00,0.00,N,5,-360, 20241127,17200,17000,17400,16100,75890,1284057140,00,0.00,N,2,280, 20241126,16920,16410,16920,15930,69181,1141425380,00,0.00,N,2,570, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 265ee4a56586..682ceae9a04f 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 +20241129,42850,45600,48800,42500,3892340,179811609850,00,0.00,N,5,-1000, 20241128,43850,37350,48350,36750,4875215,219368271750,00,0.00,N,2,6650, 20241127,37200,38450,39900,36750,356265,13631440100,00,0.00,N,5,-1250, 20241126,38450,36400,39200,34950,366922,13722256000,00,0.00,N,2,2050, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index a6f4f667b187..99b240c792f8 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,1102,1158,1165,1096,2803393,3131872756,00,0.00,N,5,-53, 20241128,1155,1176,1214,1151,2898840,3400293775,00,0.00,N,5,-33, 20241127,1188,1161,1340,1143,15066947,18568026205,00,0.00,N,2,46, 20241126,1142,1120,1248,1113,11660806,13750408476,00,0.00,N,2,25, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 86d79227c8af..0af3b791b4fb 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 +20241129,2125,2125,2125,2125,1,2125,00,0.00,N,1,274, 20241128,1851,1851,2125,1575,55,101803,00,0.00,N,3,0, 20241127,1851,1851,1851,1851,0,0,00,0.00,N,3,0, 20241126,1851,1851,1851,1851,5,9255,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index c69551f9d0dc..b593ef49fe0c 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 +20241129,1594,1677,1677,1594,56227,90418079,00,0.00,N,5,-57, 20241128,1651,1625,1653,1615,36980,60686129,00,0.00,N,2,4, 20241127,1647,1677,1678,1645,72815,119757706,00,0.00,N,5,-30, 20241126,1677,1643,1680,1613,75335,123481014,00,0.00,N,2,47, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index ee28f503ed9c..1543f6893661 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 +20241129,5070,5210,5230,4930,284321,1432186655,00,0.00,N,5,-140, 20241128,5210,5260,5570,5210,229147,1236216250,00,0.00,N,5,-80, 20241127,5290,5440,5440,5160,131209,691823830,00,0.00,N,5,-30, 20241126,5320,5240,5370,5210,191999,1018222410,00,0.00,N,2,80, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index d98b0d802f67..a6d66eb78294 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 +20241129,12410,13080,13180,12360,133237,1680311180,00,0.00,N,5,-730, 20241128,13140,13220,13300,13010,83769,1102820530,00,0.00,N,2,40, 20241127,13100,13490,13490,12950,107056,1408996360,00,0.00,N,5,-390, 20241126,13490,13300,13490,13150,176531,2355478220,00,0.00,N,2,290, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 8fbd57d4bc30..ad9be7af27b2 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 +20241129,11250,11600,11720,10930,189133,2110795110,00,0.00,N,5,-240, 20241128,11490,11230,12130,11020,524426,6071771500,00,0.00,N,2,570, 20241127,10920,11270,11270,10580,166293,1799840280,00,0.00,N,5,-200, 20241126,11120,10820,11120,10460,167275,1812497860,00,0.00,N,2,440, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index edadc86e21fe..cf1ce8390ca4 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 +20241129,6310,6420,7000,6110,18315780,119598982910,00,0.00,N,2,80, 20241128,6230,5990,6900,5920,35043960,223731644810,00,0.00,N,2,400, 20241127,5830,5830,6780,5620,43218108,264290929940,00,0.00,N,2,110, 20241126,5720,4385,5720,4310,48779932,252384743895,00,0.00,N,1,1320, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 4b0886f7561b..b8f6a04a6195 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 +20241129,4670,4775,4775,4625,241707,1126139420,00,0.00,N,5,-65, 20241128,4735,4795,4820,4710,1145793,5360036310,00,0.00,N,5,-55, 20241127,4790,4790,4790,4720,124767,595560850,00,0.00,N,3,0, 20241126,4790,4805,4805,4695,223824,1057870830,00,0.00,N,5,-15, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 21d6be0a4174..a6887da0c4de 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 +20241129,13450,14350,14350,13360,466572,6370193750,00,0.00,N,5,-1000, 20241128,14450,14720,15260,14130,459157,6804730040,00,0.00,N,5,-480, 20241127,14930,14500,15070,14300,443086,6524634750,00,0.00,N,2,300, 20241126,14630,13950,14710,13610,464239,6579769100,00,0.00,N,2,810, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 024314712f80..d5c4593703c2 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 +20241129,2435,2510,2525,2405,95336,232823360,00,0.00,N,5,-80, 20241128,2515,2505,2550,2495,44665,112669085,00,0.00,N,2,5, 20241127,2510,2540,2575,2505,72594,184251690,00,0.00,N,5,-55, 20241126,2565,2555,2575,2535,57842,147626455,00,0.00,N,2,15, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 8697333e7c48..65facfa81614 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 +20241129,6650,6940,6940,6600,121930,817655660,00,0.00,N,5,-260, 20241128,6910,7000,7050,6900,46214,320634000,00,0.00,N,5,-50, 20241127,6960,7200,7200,6930,99726,697318210,00,0.00,N,5,-210, 20241126,7170,7190,7280,7130,74608,536377090,00,0.00,N,5,-60, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 8a72d5f48e08..b07c9b9f085f 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 +20241129,2685,2705,2705,2655,22140,59125430,00,0.00,N,5,-10, 20241128,2695,2710,2710,2670,16487,44307670,00,0.00,N,2,20, 20241127,2675,2695,2695,2655,20155,53748395,00,0.00,N,5,-5, 20241126,2680,2705,2705,2655,32579,87178420,00,0.00,N,5,-25, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 46fb8bb70b3f..c4b0e3cf5642 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 +20241129,16250,17000,17090,16170,316164,5261920630,00,0.00,N,5,-580, 20241128,16830,16450,17270,16320,480486,8101251100,00,0.00,N,2,430, 20241127,16400,15530,17190,15130,1317427,21776911910,00,0.00,N,2,760, 20241126,15640,16300,16470,15300,316038,4963990190,00,0.00,N,5,-550, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index fcbe169ecc97..7fbec4c73637 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 +20241129,31100,32200,32250,30550,86837,2690376850,00,0.00,N,5,-1100, 20241128,32200,31950,32550,31450,41377,1327526450,00,0.00,N,2,250, 20241127,31950,34050,34050,31500,110803,3558252600,00,0.00,N,5,-1800, 20241126,33750,33550,33900,33200,61171,2056104100,00,0.00,N,2,350, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index c8efe7331175..c8cab2e62ea7 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 +20241129,3355,3325,3375,3325,66497,222153005,00,0.00,N,5,-10, 20241128,3365,3375,3375,3315,31875,107073445,00,0.00,N,2,10, 20241127,3355,3370,3370,3300,65342,218233490,00,0.00,N,5,-5, 20241126,3360,3395,3395,3345,59321,199232185,00,0.00,N,5,-30, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 358a849b44bf..2b96973ef8d6 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 +20241129,25100,25000,26250,24500,176496,4466485100,00,0.00,N,2,100, 20241128,25000,25700,26350,24500,237189,6031822950,00,0.00,N,5,-900, 20241127,25900,25900,27700,25050,662585,17302659800,00,0.00,N,2,600, 20241126,25300,22400,27000,21500,866321,21668269300,00,0.00,N,2,2700, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 8521febae86a..9108bd173e06 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 +20241129,73500,74000,74500,72000,590585,43325463586,00,0.00,N,5,-500, 20241128,74000,79900,80000,73500,643830,48874691924,00,0.00,N,5,-6300, 20241127,80300,83800,84200,79600,442595,36234448200,00,0.00,N,5,-4300, 20241126,84600,85100,86200,83500,171748,14545411300,00,0.00,N,5,-3100, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 0caa4f912f68..6850c052c5d4 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,8470,8790,8790,8790,0,0,00,0.00,Y,5,-320, -20241127,8790,10000,10000,8470,1013,8774890,00,0.00,Y,5,-1170, +20241129,8510,8800,9190,8400,163,1431890,00,0.00,N,2,40, +20241128,8470,8470,8470,8470,0,0,00,0.00,N,3,-320, +20241127,8790,10000,10000,8470,1013,8774890,00,0.00,N,5,-1170, 20241126,9960,9030,9990,8930,1324,12078130,00,0.00,Y,5,-540, 20241125,10500,9350,10500,9310,1033,10125550,00,0.00,N,5,-450, 20241122,10950,10500,10950,9400,600,5845200,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 596df104470a..ff5da3a66c18 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 +20241129,12940,13630,13630,12910,64649,849622600,00,0.00,N,5,-490, 20241128,13430,13790,13830,13420,42051,569612940,00,0.00,N,5,-400, 20241127,13830,13700,14180,13410,90641,1244423270,00,0.00,N,2,130, 20241126,13700,13770,13900,13610,43466,596369410,00,0.00,N,5,-110, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index eab79d15a3ee..173ada321cfc 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 +20241129,8340,8530,8530,8340,127,1063420,00,0.00,N,5,-250, 20241128,8590,8590,8590,8590,102,876180,00,0.00,N,3,0, 20241127,8590,9200,9200,8390,147,1253430,00,0.00,N,2,10, 20241126,8580,8880,8900,8580,221,1917910,00,0.00,N,5,-330, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 7e0b00ef2862..914eb8a2ef2d 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 +20241129,1750,1798,1800,1750,121805,216063710,00,0.00,N,5,-42, 20241128,1792,1792,1798,1781,132703,237416262,00,0.00,N,3,0, 20241127,1792,1800,1807,1790,112363,201597645,00,0.00,N,5,-5, 20241126,1797,1799,1801,1789,134252,240947594,00,0.00,N,2,1, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index dabb7ec8bcca..317c720ec6eb 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 +20241129,17900,17170,18100,17120,17557,306689220,00,0.00,N,2,750, 20241128,17150,17370,17470,17110,3678,63698400,00,0.00,N,5,-220, 20241127,17370,17390,17390,17010,11298,194605550,00,0.00,N,2,170, 20241126,17200,17210,17410,17110,2550,44140520,00,0.00,N,5,-10, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 0e2fce1101f3..e27956dd4c84 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 +20241129,26500,26450,26750,26000,629567,16608320050,00,0.00,N,2,50, 20241128,26450,26500,26850,26100,508424,13450932200,00,0.00,N,2,50, 20241127,26400,28500,28550,26350,1165486,31375234950,00,0.00,N,5,-2350, 20241126,28750,28400,28750,28000,408170,11625870950,00,0.00,N,2,200, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 3f45cdc58a20..8be4a91d0d72 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 +20241129,3640,3680,3770,3585,49614,180997760,00,0.00,N,5,-80, 20241128,3720,3605,3725,3595,48288,178466155,00,0.00,N,2,80, 20241127,3640,3555,3665,3555,29504,106637395,00,0.00,N,2,45, 20241126,3595,3570,3615,3520,35475,126224595,00,0.00,N,5,-20, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index e41c9f0ab052..a63d535ca5a2 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 +20241129,1390,1450,1450,1360,21258,29474795,00,0.00,N,5,-30, 20241128,1420,1450,1450,1385,40310,56356060,00,0.00,N,2,10, 20241127,1410,1400,1650,1384,371478,556110101,00,0.00,N,2,31, 20241126,1379,1338,1408,1284,129375,175409379,00,0.00,N,2,108, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 685bf98bc771..c3a224f5fbd6 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 +20241129,11410,11880,11980,11390,58670,676416900,00,0.00,N,5,-470, 20241128,11880,12210,12320,11850,58828,702002430,00,0.00,N,5,-380, 20241127,12260,12790,12870,12230,60794,751022380,00,0.00,N,5,-640, 20241126,12900,13150,13150,12770,39830,512889650,00,0.00,N,5,-110, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 3b60dad3cb98..ab5685b217e2 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 +20241129,3010,3135,3185,2980,19021,57513495,00,0.00,N,5,-125, 20241128,3135,3230,3255,3110,7831,24778685,00,0.00,N,5,-105, 20241127,3240,3190,3260,3160,7559,24292540,00,0.00,N,2,50, 20241126,3190,3120,3205,3120,8016,25394750,00,0.00,N,2,70, diff --git a/406760/day/candle-day-250.csv b/406760/day/candle-day-250.csv index 620e23b81dab..a0bd3bcf96e8 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 +20241129,1612,1590,1638,1529,196563,314513468,00,0.00,N,2,82, 20241128,1530,1675,1675,1511,128562,198348401,00,0.00,N,5,-110, 20241127,1640,1669,1702,1600,66772,110160344,00,0.00,N,2,35, 20241126,1605,1555,1629,1522,103440,162231799,00,0.00,N,2,50, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index f7038f3f6689..af6232705789 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 +20241129,10740,11150,11250,10700,20458,222410130,00,0.00,N,5,-410, 20241128,11150,11250,11250,11000,8984,99431220,00,0.00,N,5,-40, 20241127,11190,11460,11520,11160,11918,134314110,00,0.00,N,5,-340, 20241126,11530,11510,11560,11330,5569,63727380,00,0.00,N,5,-10, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index abc483d045eb..aa734d7aa07c 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 +20241129,5570,5720,5850,5520,109396,621868170,00,0.00,N,5,-100, 20241128,5670,6150,6150,5650,171180,998451070,00,0.00,N,5,-320, 20241127,5990,5760,6050,5630,93192,544450870,00,0.00,N,2,260, 20241126,5730,5600,5730,5570,33947,192593330,00,0.00,N,2,120, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 29365a4febbf..bbad282dd4b4 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 +20241129,2770,2845,2845,2730,131515,364296545,00,0.00,N,5,-30, 20241128,2800,2840,2870,2780,159144,447526465,00,0.00,N,5,-40, 20241127,2840,2940,2970,2790,233273,662136320,00,0.00,N,5,-90, 20241126,2930,2985,2985,2885,157185,459368785,00,0.00,N,5,-20, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 435f4afbbda7..8d04137146ef 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 +20241129,2090,2085,2115,2070,10336,21532010,00,0.00,N,5,-15, 20241128,2105,2115,2120,2075,7825,16377650,00,0.00,N,2,5, 20241127,2100,2045,2100,2045,9696,20095090,00,0.00,N,2,35, 20241126,2065,2105,2130,2045,43990,91573445,00,0.00,N,5,-85, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 53bbc51fec41..27ecd031021e 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 +20241129,7030,7370,7420,7030,173777,1244387330,00,0.00,N,5,-340, 20241128,7370,7510,7750,7330,314190,2354039150,00,0.00,N,5,-280, 20241127,7650,7330,7800,7210,906928,6862734710,00,0.00,N,2,240, 20241126,7410,7040,7640,6960,1057342,7755395820,00,0.00,N,2,330, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index ea4c3657f25f..1803378bf235 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 +20241129,3745,3995,3995,3680,64063,240779685,00,0.00,N,5,-145, 20241128,3890,3870,3940,3835,45905,177800985,00,0.00,N,2,40, 20241127,3850,4065,4065,3800,87513,343520785,00,0.00,N,5,-250, 20241126,4100,4170,4170,4040,27485,112371920,00,0.00,N,2,10, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 43279eff4c7e..7c0226abc291 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 +20241129,7760,8300,8300,7750,46080,362251050,00,0.00,N,5,-360, 20241128,8120,8000,8480,7970,26421,214788480,00,0.00,N,2,40, 20241127,8080,8260,8270,8080,31595,257344810,00,0.00,N,5,-180, 20241126,8260,8250,8400,8110,39194,324074920,00,0.00,N,5,-60, diff --git a/412930/day/candle-day-250.csv b/412930/day/candle-day-250.csv index 8b579ac486fe..611d609a4251 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 +20241129,2435,2395,2475,2315,108271,257227290,00,0.00,N,2,55, 20241128,2380,2520,2580,2375,78435,191376670,00,0.00,N,5,-140, 20241127,2520,2540,2540,2465,35170,87727150,00,0.00,N,5,-20, 20241126,2540,2520,2595,2505,26677,67455690,00,0.00,N,2,20, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 9a1021d4719e..7ee46b132e98 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 +20241129,539,550,550,500,461,248529,00,0.00,N,5,-21, 20241128,560,599,599,494,3,1653,00,0.00,N,3,0, 20241127,560,667,667,560,320,183375,00,0.00,N,5,-20, 20241126,580,678,678,504,5,2856,00,0.00,N,5,-10, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 81295d49c20e..0775f3500067 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 +20241129,7460,7580,7880,7440,832416,6349501380,00,0.00,N,5,-10, 20241128,7470,7510,7730,7410,458778,3450149330,00,0.00,N,2,10, 20241127,7460,7710,7830,7460,813143,6201780030,00,0.00,N,5,-250, 20241126,7710,7250,8600,7230,8234764,66682176720,00,0.00,N,2,350, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index 87379e929498..6ec444f90724 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 +20241129,2215,2205,2230,2115,33361,72390965,00,0.00,N,2,10, 20241128,2205,2285,2285,2130,41872,91163320,00,0.00,N,5,-85, 20241127,2290,2270,2290,2200,12177,27658425,00,0.00,N,2,10, 20241126,2280,2220,2280,2220,4253,9561660,00,0.00,N,2,60, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index dee4e1d92ca1..19b25eb8693e 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 +20241129,2370,2525,2540,2325,140836,337414310,00,0.00,N,5,-135, 20241128,2505,2350,2650,2200,446911,1092822400,00,0.00,N,2,185, 20241127,2320,2300,2460,2200,339555,800256580,00,0.00,N,2,20, 20241126,2300,1933,2355,1907,871298,1884029601,00,0.00,N,2,369, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index d2396d431401..ea2bf4a1d58d 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 +20241129,8870,8970,9430,8700,41785,373725510,00,0.00,N,5,-50, 20241128,8920,9360,9540,8680,122436,1107905380,00,0.00,N,5,-420, 20241127,9340,8840,9650,8610,198294,1832755720,00,0.00,N,2,560, 20241126,8780,9510,10100,8650,251501,2359872540,00,0.00,N,5,-720, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 0ccf13ae26a9..e3025cf19be8 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 +20241129,8210,8370,8420,8150,26481,218250030,00,0.00,N,5,-300, 20241128,8510,8480,8600,8440,8913,75620070,00,0.00,N,5,-50, 20241127,8560,8550,8600,8400,18428,157016080,00,0.00,N,2,10, 20241126,8550,8450,8550,8130,18262,153959230,00,0.00,N,2,100, diff --git a/415580/day/candle-day-250.csv b/415580/day/candle-day-250.csv index 5952dab8e093..f05e02396316 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 +20241129,2100,2105,2105,2100,61483,129114670,00,0.00,N,3,0, 20241128,2100,2105,2105,2100,124522,261497205,00,0.00,N,5,-5, 20241127,2105,2105,2105,2100,61363,129067725,00,0.00,N,3,0, 20241126,2105,2100,2105,2100,121741,256164520,00,0.00,N,2,5, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index b94aae0ec301..708d598cd7c8 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 +20241129,25400,26050,26150,25250,45314,1158180300,00,0.00,N,5,-750, 20241128,26150,26050,26650,25850,36388,956448300,00,0.00,N,2,300, 20241127,25850,26450,26950,25700,38503,1004797050,00,0.00,N,5,-600, 20241126,26450,27050,27650,26350,99222,2680606900,00,0.00,N,5,-350, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index dfbcd675e4da..283a77541306 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 +20241129,9000,8560,9900,8560,9895378,92759227720,00,0.00,N,2,1010, 20241128,7990,6110,7990,6110,2970149,22639306720,00,0.00,N,1,1840, 20241127,6150,6300,6380,6120,142523,882910250,00,0.00,N,5,-180, 20241126,6330,6530,6570,6270,161021,1025671540,00,0.00,N,5,-250, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index fb08c40039c5..32d3388fa9e4 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 +20241129,2230,2245,2270,2170,55448,122432995,00,0.00,N,5,-30, 20241128,2260,2225,2270,2220,36079,81273160,00,0.00,N,2,15, 20241127,2245,2255,2270,2200,32655,72841910,00,0.00,N,5,-10, 20241126,2255,2260,2285,2205,52766,117942485,00,0.00,N,5,-25, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 3c640a7da65c..11cce36e0b69 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 +20241129,11490,12020,12050,11390,375553,4341650780,00,0.00,N,5,-560, 20241128,12050,12030,12100,11900,166286,1992301130,00,0.00,N,2,120, 20241127,11930,12330,12330,11900,178039,2141090560,00,0.00,N,5,-260, 20241126,12190,12400,12420,12040,247375,3020906390,00,0.00,N,5,-260, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 309f4ea99683..6bb131473173 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 +20241129,4600,4700,4705,4575,48501,223365380,00,0.00,N,5,-100, 20241128,4700,4650,4745,4605,55335,258634455,02,0.00,N,2,10, 20241127,4690,4710,4710,4675,26355,123550055,00,0.00,N,2,5, 20241126,4685,4705,4705,4650,18583,86940300,00,0.00,N,2,5, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 47ff172afb05..03b056f3300c 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 +20241129,2880,2910,2940,2825,64570,185087610,00,0.00,N,5,-60, 20241128,2940,2950,2980,2900,47239,139108880,00,0.00,N,2,25, 20241127,2915,2975,3020,2915,39227,116246285,00,0.00,N,5,-90, 20241126,3005,3000,3030,2950,71175,213542290,00,0.00,N,5,-70, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 8756b51ae9ec..68f2748fe505 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 +20241129,9440,9740,9740,9420,22994,218437840,00,0.00,N,5,-280, 20241128,9720,9780,9780,9600,22321,216246900,00,0.00,N,3,0, 20241127,9720,9760,9760,9610,19765,191642700,00,0.00,N,3,0, 20241126,9720,9540,9770,9500,27177,260417680,00,0.00,N,2,140, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 81d495c12bfc..0dbdfddd53be 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 +20241129,5890,6150,6160,5880,49347,294293380,00,0.00,N,5,-350, 20241128,6240,6010,6490,5940,73097,454999530,00,0.00,N,2,250, 20241127,5990,6320,6320,5940,40597,244804370,00,0.00,N,5,-280, 20241126,6270,6090,6890,6090,81295,519457820,00,0.00,N,2,110, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 49f182283e87..0179416858ee 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 +20241129,9840,9940,9940,9650,6142,59888320,00,0.00,N,5,-100, 20241128,9940,9790,10170,9790,12556,124956700,00,0.00,N,5,-90, 20241127,10030,9280,10190,9080,64991,637199660,00,0.00,N,2,1000, 20241126,9030,9000,9090,8870,4987,44791950,00,0.00,N,2,30, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index e1d13e49d117..cd5912826544 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 +20241129,9100,9210,9290,9000,8952,81587340,00,0.00,N,5,-200, 20241128,9300,9220,9410,9150,15277,142329330,00,0.00,N,2,140, 20241127,9160,9080,9160,8930,13115,118628280,00,0.00,N,2,130, 20241126,9030,8990,9050,8820,4754,42631930,00,0.00,N,2,40, diff --git a/418170/day/candle-day-250.csv b/418170/day/candle-day-250.csv index 9429f0217231..7a6a192e37af 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 +20241129,1898,1730,2105,1680,2063310,3937278030,00,0.00,N,2,199, 20241128,1699,1785,1787,1653,340223,579964149,00,0.00,N,5,-86, 20241127,1785,1762,1795,1738,18877,33407458,00,0.00,N,2,22, 20241126,1763,1690,1840,1690,75667,136118988,00,0.00,N,2,23, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 73a34fde400a..a432367b34b2 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 -20241128,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241129,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241128,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241127,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241126,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241125,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 91c2892fe968..55825a75a972 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 -20241128,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241129,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241128,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241127,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241126,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241125,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index f708b877dea3..6f583b11ce24 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 +20241129,2935,3005,3025,2910,69686,205269915,00,0.00,N,5,-85, 20241128,3020,3075,3075,3010,26040,78892340,00,0.00,N,5,-35, 20241127,3055,3040,3075,2985,47427,143665605,00,0.00,N,2,15, 20241126,3040,3020,3070,3000,64000,194438355,00,0.00,N,2,15, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 6ab38e9fe57d..e86d88b53091 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 +20241129,13900,13410,14350,13110,274441,3802279480,00,0.00,N,2,560, 20241128,13340,13080,13710,13080,75357,1010747490,00,0.00,N,2,150, 20241127,13190,13240,13470,13030,63804,845596520,00,0.00,N,5,-50, 20241126,13240,13180,13340,13070,36332,480052120,00,0.00,N,5,-10, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 2b6e6d460865..33dba0f6c136 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 +20241129,15970,16330,16500,15900,155096,2493380390,00,0.00,N,5,-490, 20241128,16460,16630,16820,16390,140319,2322106200,00,0.00,N,5,-270, 20241127,16730,17200,17300,16530,205737,3462984920,00,0.00,N,5,-470, 20241126,17200,16860,18700,16720,1391054,24587443570,00,0.00,N,2,340, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 67f1de916088..73e7edd30b61 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 +20241129,9130,9500,9780,9130,31858,295274830,00,0.00,N,5,-360, 20241128,9490,9920,10660,9480,472249,4777120180,00,0.00,N,5,-420, 20241127,9910,10100,10680,9820,168441,1726384110,00,0.00,N,5,-250, 20241126,10160,10420,11280,10160,195765,2087284250,00,0.00,N,5,-260, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index edd39d675205..5946cad78130 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 +20241129,1773,1783,1786,1742,122161,216017717,00,0.00,N,5,-13, 20241128,1786,1780,1809,1770,108057,193139026,00,0.00,N,2,1, 20241127,1785,1806,1819,1782,131071,234686071,00,0.00,N,5,-26, 20241126,1811,1802,1840,1798,90505,163596579,00,0.00,N,5,-1, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 96a6fc67bc44..62b16febe714 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 +20241129,9190,9690,9690,9110,44846,417762230,00,0.00,N,5,-300, 20241128,9490,9810,9810,9440,9460,90182880,00,0.00,N,5,-230, 20241127,9720,9570,10000,9550,23937,234426320,00,0.00,N,2,150, 20241126,9570,9550,9600,9300,17059,161585410,00,0.00,N,5,-20, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 960a8b611224..a25c35f2e2fe 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 +20241129,5970,6040,6080,5870,8738,51941300,00,0.00,N,5,-70, 20241128,6040,5900,6080,5880,18786,112462760,00,0.00,N,2,100, 20241127,5940,5850,5960,5800,28852,169317820,00,0.00,N,5,-10, 20241126,5950,5840,5960,5780,21763,127605090,00,0.00,N,2,140, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 05cea4dd332a..6738aec3c0d6 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 +20241129,12830,12970,13600,12800,111503,1460415640,00,0.00,N,5,-70, 20241128,12900,12980,13190,12810,33267,429870030,00,0.00,N,5,-200, 20241127,13100,13100,13160,12920,38015,494919050,00,0.00,N,2,150, 20241126,12950,13500,13740,12950,96725,1282995430,00,0.00,N,5,-380, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 2a129e51716f..5d601e57e763 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 +20241129,1785,1835,1835,1771,151522,271733504,00,0.00,N,5,-51, 20241128,1836,1828,1878,1808,145291,266929964,00,0.00,N,2,8, 20241127,1828,1869,1895,1700,311388,568148061,00,0.00,N,5,-42, 20241126,1870,1819,1940,1812,618297,1154039504,00,0.00,N,2,51, diff --git a/419700/day/candle-day-250.csv b/419700/day/candle-day-250.csv index 642d078ae3fa..477908544aff 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 +20241129,176,176,176,176,0,0,00,0.00,Y,3,0, 20241128,176,176,176,176,0,0,00,0.00,Y,3,0, 20241127,176,176,176,176,0,0,00,0.00,Y,3,0, 20241126,176,176,176,176,0,0,00,0.00,Y,3,0, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 0829e5c003b4..956fd49bb211 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 +20241129,9340,9890,9900,9260,24147,227755790,00,0.00,N,5,-490, 20241128,9830,9560,9990,9420,47624,467379890,00,0.00,N,2,290, 20241127,9540,9510,9730,9410,9748,93465490,00,0.00,N,2,30, 20241126,9510,9600,9640,9390,13568,129409820,00,0.00,N,5,-140, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index d422b9456773..b6d15ad17ad6 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 +20241129,24550,26600,26600,24000,75700,1868724800,00,0.00,N,5,-1550, 20241128,26100,24850,26100,24450,75367,1906156450,00,0.00,N,2,1200, 20241127,24900,26400,26400,23850,219321,5431890200,00,0.00,N,5,-1700, 20241126,26600,26100,26950,25950,90177,2392998850,00,0.00,N,2,650, diff --git a/422040/day/candle-day-250.csv b/422040/day/candle-day-250.csv index 890a745cc4b5..b6b8081e9422 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 +20241129,2105,2105,2115,2100,9400,19786915,00,0.00,N,5,-5, 20241128,2110,2105,2110,2105,10127,21366845,00,0.00,N,3,0, 20241127,2110,2115,2115,2105,9047,19071135,00,0.00,N,3,0, 20241126,2110,2110,2115,2105,759,1600555,00,0.00,N,3,0, diff --git a/424140/day/candle-day-250.csv b/424140/day/candle-day-250.csv index 8e342c24ed35..e03f56f7db65 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 +20241129,2070,2075,2080,2070,65559,135803125,00,0.00,N,5,-5, 20241128,2075,2070,2080,2070,30681,63667240,00,0.00,N,2,5, 20241127,2070,2070,2075,2070,12017,24875310,00,0.00,N,5,-5, 20241126,2075,2070,2080,2070,54153,112272030,00,0.00,N,3,0, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index b848656b64cb..fe7936e020f4 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 +20241129,753,809,809,740,97843,74329903,00,0.00,N,5,-39, 20241128,792,799,810,768,88289,69169857,00,0.00,N,5,-7, 20241127,799,855,865,788,384522,312411430,00,0.00,N,5,-53, 20241126,852,882,1102,848,3097895,3041116257,00,0.00,N,2,4, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index eec5163448d5..c74f8edf8513 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 +20241129,10470,11290,11330,10470,218787,2345160110,00,0.00,N,5,-540, 20241128,11010,10920,11150,10910,145009,1599160010,00,0.00,N,5,-20, 20241127,11030,11250,11530,10970,262577,2941469700,00,0.00,N,5,-270, 20241126,11300,11600,11620,10870,225360,2508922090,00,0.00,N,5,-200, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 8747d92ebd1e..f8725241d741 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 +20241129,5910,6240,6240,5880,30805,183965500,00,0.00,N,5,-350, 20241128,6260,6170,6280,6100,29490,183075170,00,0.00,N,2,100, 20241127,6160,6730,6730,6150,29708,185365150,00,0.00,N,5,-300, 20241126,6460,6500,6630,6370,26099,168790460,00,0.00,N,5,-30, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 928cfbbb94d0..4bb407e8ee32 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 +20241129,7650,8000,8000,7580,115272,885666230,00,0.00,N,5,-350, 20241128,8000,8020,8020,7820,46654,368371460,00,0.00,N,2,50, 20241127,7950,8160,8160,7900,63107,504082730,00,0.00,N,5,-210, 20241126,8160,8000,8170,7900,79163,638021350,00,0.00,N,2,160, diff --git a/425290/day/candle-day-250.csv b/425290/day/candle-day-250.csv index 9ba58e435886..280842b877ae 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 +20241129,2095,2100,2100,2085,31132,65194270,00,0.00,N,2,10, 20241128,2085,2105,2105,2085,27585,57690125,00,0.00,N,5,-10, 20241127,2095,2110,2110,2095,5377,11273020,00,0.00,N,5,-10, 20241126,2105,2110,2110,2090,32449,68015780,00,0.00,N,3,0, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 35949562a88b..4fce547acda9 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 +20241129,14820,14760,15150,14450,37682,560355840,00,0.00,N,2,70, 20241128,14750,15230,15230,14610,24749,368753750,00,0.00,N,5,-250, 20241127,15000,14570,15130,14250,41161,612336810,00,0.00,N,2,430, 20241126,14570,14500,14920,14450,30309,445879470,00,0.00,N,5,-180, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index a4569e8464e2..7707261b697a 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 +20241129,4970,5150,5150,4945,18016,90167660,00,0.00,N,5,-70, 20241128,5040,5060,5190,4970,10075,50756010,00,0.00,N,5,-30, 20241127,5070,5010,5070,4900,22239,110001360,00,0.00,N,2,60, 20241126,5010,5040,5080,4970,6463,32276505,00,0.00,N,5,-30, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 3946e6008fd8..b25687e57b57 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 +20241129,2130,2145,2145,2095,35011,74009965,00,0.00,N,2,10, 20241128,2120,2120,2130,2095,14583,30680570,00,0.00,N,2,25, 20241127,2095,2130,2130,2095,1552,3259355,00,0.00,N,5,-5, 20241126,2100,2130,2130,2090,24772,51883310,00,0.00,N,3,0, diff --git a/430460/day/candle-day-250.csv b/430460/day/candle-day-250.csv index 35eedf42254a..0b2f87c7d7f0 100644 --- a/430460/day/candle-day-250.csv +++ b/430460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,1542,1542,1542,1542,0,0,00,0.00,Y,3,0, +20241129,1542,1542,1542,1542,0,0,00,0.00,Y,3,0, +20241128,1542,1542,1542,1542,0,0,00,0.00,Y,0,0, 20241127,1542,1542,1542,1542,0,0,00,0.00,Y,0,0, 20241126,1542,1542,1542,1542,0,0,00,0.00,Y,0,0, 20241125,1542,1542,1542,1542,0,0,00,0.00,Y,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index a792052f45aa..87e73a048cf2 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 +20241129,4535,4740,4770,4460,91615,421436250,00,0.00,N,5,-215, 20241128,4750,4680,4880,4640,180252,857668040,00,0.00,N,2,90, 20241127,4660,4710,4770,4580,118692,554927375,00,0.00,N,5,-50, 20241126,4710,4460,4740,4450,154365,712114750,00,0.00,N,2,210, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index e129390863e5..02e802b80dd2 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 +20241129,2080,2085,2085,2075,5696,11863910,00,0.00,N,3,0, 20241128,2080,2085,2085,2075,16485,34235580,00,0.00,N,2,5, 20241127,2075,2085,2085,2075,4081,8468370,00,0.00,N,5,-5, 20241126,2080,2090,2090,2075,3383,7030890,00,0.00,N,5,-5, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 6cc761fea05c..74f37a4b25b9 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 +20241129,5060,5280,5520,4985,424056,2206271315,00,0.00,N,5,-240, 20241128,5300,5160,5430,5120,171152,907417230,00,0.00,N,2,150, 20241127,5150,5050,5320,4910,120091,611086505,00,0.00,N,2,150, 20241126,5000,4945,5120,4910,63699,318363840,00,0.00,N,2,80, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 882b669caea8..ad2ca3f8c0f3 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 +20241129,4045,4145,4145,4000,64322,260498400,00,0.00,N,5,-80, 20241128,4125,4090,4150,4070,66199,272333190,00,0.00,N,2,45, 20241127,4080,4120,4120,4035,50285,204240695,00,0.00,N,3,0, 20241126,4080,4085,4090,4010,35939,144891005,00,0.00,N,5,-5, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 6eabb733b3ae..9613803f6b63 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 +20241129,4610,4770,4790,4595,50458,234992975,00,0.00,N,5,-160, 20241128,4770,4790,4850,4735,49889,239017480,00,0.00,N,5,-45, 20241127,4815,4850,4850,4705,28562,135965780,00,0.00,N,2,10, 20241126,4805,4740,4840,4705,43173,205683170,00,0.00,N,2,65, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index b343cb0a0138..185a65af6c1d 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 +20241129,12290,12810,12970,12200,33909,419559810,00,0.00,N,5,-590, 20241128,12880,12920,13000,12800,15163,195529980,00,0.00,N,5,-50, 20241127,12930,13130,13270,12730,24745,319392500,00,0.00,N,5,-200, 20241126,13130,13090,13830,12750,18685,246316840,00,0.00,N,5,-90, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 985183c885da..86dcf73310c0 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 +20241129,6790,7020,7020,6730,75239,512035690,00,0.00,N,5,-220, 20241128,7010,6960,7140,6900,54904,384693350,00,0.00,N,2,50, 20241127,6960,7280,7290,6960,117023,820832220,00,0.00,N,5,-320, 20241126,7280,7390,7460,7180,47029,341636150,00,0.00,N,5,-110, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index cb1480ae5246..f65de4826157 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 +20241129,1967,1985,1985,1950,31231,61159508,00,0.00,N,2,6, 20241128,1961,1994,1994,1930,23568,46278354,00,0.00,N,5,-24, 20241127,1985,1985,1985,1955,11803,23245465,00,0.00,N,2,19, 20241126,1966,1966,1990,1960,10386,20429449,00,0.00,N,5,-26, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 23b7bb26ff3d..af480860d128 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 +20241129,5300,5540,5540,5210,475,2492200,00,0.00,N,5,-240, 20241128,5540,5300,5740,5270,316,1691420,00,0.00,N,2,240, 20241127,5300,5220,5500,5220,145,772800,00,0.00,N,2,80, 20241126,5220,5200,5600,5200,171,890090,00,0.00,N,5,-60, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 1bff41e3a4e9..aeee1519cf66 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 +20241129,3665,3765,3880,3600,65486,242838715,00,0.00,N,5,-145, 20241128,3810,3880,3910,3750,92529,352286900,00,0.00,N,5,-75, 20241127,3885,3750,3925,3685,268575,1025924285,00,0.00,N,2,100, 20241126,3785,3585,3880,3565,345863,1286771915,00,0.00,N,2,165, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 4248e5f79c44..4ac379a1a8cd 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 +20241129,2075,2085,2085,2075,5179,10793665,00,0.00,N,5,-5, 20241128,2080,2075,2080,2070,6849,14224515,00,0.00,N,2,10, 20241127,2070,2070,2075,2070,4111,8509905,00,0.00,N,3,0, 20241126,2070,2080,2085,2070,5503,11405390,00,0.00,N,3,0, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 42b238c3ad18..e47d86025b98 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 +20241129,10380,10360,10390,10360,11560,119897550,00,0.00,N,3,0, 20241128,10380,10370,10390,10350,8616,89276100,00,0.00,N,2,20, 20241127,10360,10380,10390,10350,12803,132946370,00,0.00,N,5,-10, 20241126,10370,10360,10380,10350,21617,223949650,00,0.00,N,5,-10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index ec9a0f272523..65aa2c5b1c19 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 +20241129,2095,2100,2100,2080,4115,8605320,00,0.00,N,3,0, 20241128,2095,2085,2100,2080,3270,6855910,00,0.00,N,2,15, 20241127,2080,2085,2095,2080,7167,14936635,00,0.00,N,5,-15, 20241126,2095,2085,2095,2085,425,886265,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index a1b19eb6da1b..c4e7d5a06b41 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 +20241129,6890,6760,7350,6550,885658,6208192320,00,0.00,N,2,140, 20241128,6750,6840,6920,6750,150603,1025412720,00,0.00,N,5,-140, 20241127,6890,6980,7030,6800,148236,1019238340,00,0.00,N,5,-70, 20241126,6960,7020,7100,6810,213943,1481875440,00,0.00,N,5,-60, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index fc264094b68a..b923e9b468a4 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 +20241129,2085,2100,2100,2085,10415,21811045,00,0.00,N,5,-10, 20241128,2095,2100,2110,2090,3060,6419890,00,0.00,N,5,-5, 20241127,2100,2090,2100,2080,4786,10024330,00,0.00,N,2,5, 20241126,2095,2080,2095,2080,5280,11021515,00,0.00,N,2,15, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index ed7d323bc1b1..09335b1dac66 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 +20241129,2120,2130,2130,2110,3022,6409030,00,0.00,N,5,-5, 20241128,2125,2140,2140,2100,3270,6956480,00,0.00,N,2,5, 20241127,2120,2130,2130,2095,3927,8291955,00,0.00,N,3,0, 20241126,2120,2125,2125,2095,823,1733130,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 1aefdd5f477a..3e41af243035 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 +20241129,2895,2970,3090,2840,13941,40279160,00,0.00,N,5,-75, 20241128,2970,2995,3070,2955,14576,43717060,00,0.00,N,5,-25, 20241127,2995,2995,3040,2940,12324,36804350,00,0.00,N,5,-30, 20241126,3025,2870,3070,2870,40004,119193715,00,0.00,N,2,155, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index d45d48c0e1aa..7111e1e64ae0 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 +20241129,16110,16410,16450,16020,97719,1575839340,00,0.00,N,5,-270, 20241128,16380,16440,16500,16200,93316,1525708910,00,0.00,N,5,-60, 20241127,16440,16850,16850,16350,98204,1624185420,00,0.00,N,5,-330, 20241126,16770,16720,16950,16580,101804,1706969090,00,0.00,N,2,50, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 2ac2cda846da..864f25589169 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 +20241129,10370,10350,10370,10350,9327,96652860,00,0.00,N,3,0, 20241128,10370,10350,10370,10350,4168,43193880,00,0.00,N,2,10, 20241127,10360,10360,10370,10350,6812,70578490,00,0.00,N,2,10, 20241126,10350,10360,10380,10350,13708,142024580,00,0.00,N,5,-20, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 4c49e9c1f696..046e3421ca36 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,2075,2075,2075,2075,0,0,00,0.00,Y,3,0, -20241127,2075,2075,2075,2070,3583,7416895,00,0.00,Y,2,5, +20241129,2070,2075,2080,2070,8278,17171735,00,0.00,N,5,-5, +20241128,2075,2075,2075,2075,0,0,00,0.00,N,0,0, +20241127,2075,2075,2075,2070,3583,7416895,00,0.00,N,2,5, 20241126,2070,2075,2080,2070,1878,3890815,00,0.00,Y,5,-5, 20241125,2075,2070,2075,2065,6192,12817040,00,0.00,N,2,5, 20241122,2070,2075,2075,2070,26496,54881345,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 4c4258f0af3f..64524af4f688 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 +20241129,13560,14380,14450,13540,243723,3364949690,00,0.00,N,5,-920, 20241128,14480,14140,14510,14100,157312,2252558700,00,0.00,N,2,340, 20241127,14140,14800,14810,14140,263782,3804872080,00,0.00,N,5,-190, 20241126,14330,14000,14460,14000,181410,2570585230,00,0.00,N,3,0, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 02134bc2e14c..768c17bbf0e4 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 -20241128,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241129,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241128,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241127,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241126,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241125,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 0b4b8362671d..c0348ea61e85 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 +20241129,16450,16490,17280,16260,178600,2997071050,00,0.00,N,2,90, 20241128,16360,16780,17350,16270,117894,1955631670,00,0.00,N,5,-430, 20241127,16790,16750,17110,16160,134214,2238153610,00,0.00,N,2,110, 20241126,16680,16700,17370,16200,293933,4913862950,00,0.00,N,2,410, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 085c0e444317..b62636685188 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 +20241129,1672,1700,1721,1610,15648,26256670,00,0.00,N,5,-43, 20241128,1715,1696,1724,1690,20282,34594083,00,0.00,N,2,19, 20241127,1696,1739,1744,1694,23988,40901435,00,0.00,N,5,-43, 20241126,1739,1745,1745,1702,25481,43602043,00,0.00,N,2,7, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index cf817f9f76e3..8423237004a4 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 +20241129,4350,4430,4470,4275,9926,42947135,00,0.00,N,5,-90, 20241128,4440,4690,4690,4385,22319,100256635,00,0.00,N,5,-90, 20241127,4530,4470,4630,4375,40631,183939755,00,0.00,N,2,120, 20241126,4410,4490,4510,4325,16393,72639705,00,0.00,N,2,50, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 81069ab0a34f..f3fea3993891 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 +20241129,2130,2185,2185,2125,4293,9123150,00,0.00,N,2,5, 20241128,2125,2150,2150,2125,6939,14772450,00,0.00,N,3,0, 20241127,2125,2145,2145,2120,3333,7095785,00,0.00,N,3,0, 20241126,2125,2125,2135,2115,7000,14814585,00,0.00,N,3,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 111417585637..e99d135664de 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 +20241129,2080,2075,2080,2065,6523,13490145,00,0.00,N,2,10, 20241128,2070,2070,2070,2065,251,519560,00,0.00,N,3,0, 20241127,2070,2065,2070,2065,2413,4982925,00,0.00,N,2,5, 20241126,2065,2065,2075,2065,305,630065,00,0.00,N,5,-10, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index de4bc6ddf6c5..3e40ebbe6908 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 +20241129,4215,4455,4455,4140,421983,1792851220,00,0.00,N,5,-205, 20241128,4420,4690,4690,4390,256447,1148835140,00,0.00,N,5,-180, 20241127,4600,4920,4990,4550,607203,2855339920,00,0.00,N,5,-345, 20241126,4945,5150,5340,4935,277153,1407071970,00,0.00,N,5,-315, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index ad489653df8d..c43ab4e2d521 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 +20241129,2110,2120,2120,2110,13205,27874765,00,0.00,N,5,-5, 20241128,2115,2120,2120,2110,444,941195,00,0.00,N,5,-5, 20241127,2120,2120,2125,2110,17179,36389070,00,0.00,N,5,-15, 20241126,2135,2120,2140,2120,1126,2397825,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 4149220b9404..329a8cbf35a2 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 +20241129,2135,2125,2185,2115,1842,3922590,00,0.00,N,3,0, 20241128,2135,2120,2160,2120,2821,6013980,00,0.00,N,2,15, 20241127,2120,2145,2170,2105,15092,32335920,00,0.00,N,5,-20, 20241126,2140,2145,2145,2115,3331,7073070,00,0.00,N,2,20, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 6c589d213bf3..0854bf661ef1 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 +20241129,2115,2130,2130,2115,15496,32840725,00,0.00,N,5,-5, 20241128,2120,2130,2130,2115,1564,3322735,00,0.00,N,5,-5, 20241127,2125,2130,2130,2115,9189,19490080,00,0.00,N,2,15, 20241126,2110,2120,2120,2105,18187,38357640,00,0.00,N,3,0, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 898c6a16961a..919832af9bc7 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 +20241129,10000,10010,10010,9980,11164,111518750,00,0.00,N,3,0, 20241128,10000,10000,10010,10000,133,1330210,00,0.00,N,3,0, 20241127,10000,10000,10000,9990,1066,10655880,00,0.00,N,2,10, 20241126,9990,10000,10000,9980,12266,122549600,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index fda92fe1aa97..658ef3aa2cca 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 +20241129,133300,132000,134800,129000,91657,12162959200,00,0.00,N,2,1300, 20241128,132000,139500,139900,131200,150773,20155646600,00,0.00,N,5,-7500, 20241127,139500,139000,140700,138100,76367,10647340200,00,0.00,N,2,1800, 20241126,137700,146900,146900,137000,176631,24692931300,00,0.00,N,5,-9200, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 5fb65fca5e26..2a3ebf08729c 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 +20241129,11210,11580,11640,10760,115858,1296140820,00,0.00,N,5,-240, 20241128,11450,11680,11750,11190,88237,1010063820,00,0.00,N,5,-310, 20241127,11760,11840,12010,10860,116161,1347051780,00,0.00,N,2,210, 20241126,11550,11960,12000,11490,60933,714150490,00,0.00,N,5,-90, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index f6a5e304bc36..e9cffda8c07a 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 +20241129,8550,8920,8920,8380,1344198,11555870070,00,0.00,N,5,-580, 20241128,9130,8910,9150,8760,2062681,18491855250,00,0.00,N,2,30, 20241127,9100,8850,9280,8650,6806213,61179935410,00,0.00,N,2,400, 20241126,8700,8600,9060,8410,5529640,48346680060,00,0.00,N,2,100, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 639c3c13584e..8abf10b3c100 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 +20241129,2020,2025,2025,2005,6352,12806520,00,0.00,N,3,0, 20241128,2020,2020,2020,2010,4133,8317265,00,0.00,N,2,10, 20241127,2010,2005,2020,1996,11927,23837293,00,0.00,N,5,-5, 20241126,2015,2010,2015,2000,6069,12158740,00,0.00,N,2,5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index d2aa917120b9..de649a4f0c26 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 +20241129,26650,28150,28350,26600,151769,4145750850,00,0.00,N,5,-1150, 20241128,27800,27100,27950,26800,96614,2662121200,00,0.00,N,2,700, 20241127,27100,28150,28250,26700,157697,4302270150,00,0.00,N,5,-900, 20241126,28000,28300,28450,27500,145404,4057520900,00,0.00,N,5,-450, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 41dcdeb17126..773e7bc74b1c 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 +20241129,5640,5800,5800,5570,20732,116731600,00,0.00,N,5,-150, 20241128,5790,5820,5890,5720,19575,113065770,00,0.00,N,5,-50, 20241127,5840,5960,5960,5800,24378,142119900,00,0.00,N,5,-100, 20241126,5940,5940,5980,5810,22357,131798480,00,0.00,N,2,50, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index fdf912566596..848a57f815d8 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 +20241129,2070,2065,2070,2060,5965,12300340,00,0.00,N,2,5, 20241128,2065,2070,2075,2055,36913,76181940,00,0.00,N,5,-10, 20241127,2075,2065,2075,2060,5022,10350890,00,0.00,N,5,-5, 20241126,2080,2070,2080,2060,18463,38200550,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index e11adbdc3911..91609f599789 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 +20241129,18920,19400,19410,18890,80056,1527424520,00,0.00,N,5,-480, 20241128,19400,19420,20050,19240,110329,2159516280,00,0.00,N,5,-90, 20241127,19490,18800,19850,18560,132040,2557824850,00,0.00,N,2,610, 20241126,18880,18810,19900,18610,259464,5018657420,00,0.00,N,2,380, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 4c9d2bc808f4..9d1c38929693 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 +20241129,2115,2130,2130,2115,11578,24542610,00,0.00,N,5,-5, 20241128,2120,2130,2130,2115,21,44525,00,0.00,N,5,-5, 20241127,2125,2145,2145,2105,5208,11116550,00,0.00,N,2,10, 20241126,2115,2115,2120,2110,5011,10586770,00,0.00,N,5,-5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 014aeea2ac99..84ad774f522b 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 +20241129,3840,3860,3975,3760,17776,67518575,00,0.00,N,5,-25, 20241128,3865,3875,3940,3855,21633,83837605,00,0.00,N,5,-40, 20241127,3905,3950,3965,3900,16153,63258175,00,0.00,N,5,-45, 20241126,3950,3940,3955,3905,13512,53034110,00,0.00,N,2,10, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index c18e3ad9ab00..fef6ebff20a2 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 +20241129,2045,2045,2050,2030,1305,2662090,00,0.00,N,5,-5, 20241128,2050,2045,2055,2040,18079,37023070,00,0.00,N,2,5, 20241127,2045,2040,2050,2030,24075,49131175,00,0.00,N,2,5, 20241126,2040,2030,2040,2025,16490,33520090,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index f8bae220904d..7e9caa7c25f6 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 +20241129,2175,2180,2180,2110,23897,50926720,00,0.00,N,2,35, 20241128,2140,2145,2165,2130,16685,35680330,00,0.00,N,2,5, 20241127,2135,2155,2155,2090,14605,30717170,00,0.00,N,3,0, 20241126,2135,2180,2180,2130,2722,5807630,00,0.00,N,3,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 59d0826705d9..819a013f5f0b 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 +20241129,13500,12500,14000,12500,326,4226990,00,0.00,N,2,1000, 20241128,12500,11100,12500,10300,256,3013870,00,0.00,N,2,600, 20241127,11900,10500,12000,10200,519,5398040,00,0.00,N,5,-90, 20241126,11990,11890,11990,11500,106,1257730,00,0.00,N,2,500, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 0f00a1847547..25b1aa62aa0a 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 +20241129,3060,3255,3255,3045,193753,604149345,00,0.00,N,5,-195, 20241128,3255,3190,3300,3150,108062,345536435,00,0.00,N,2,55, 20241127,3200,3255,3270,3180,63421,203625550,00,0.00,N,5,-55, 20241126,3255,3325,3325,3240,67883,221701615,00,0.00,N,5,-50, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index d035bbc6ea0a..6a0fec3f6492 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 +20241129,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241128,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241127,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241126,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 90228ba349dc..87395efd5644 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 +20241129,2060,2075,2075,2035,911,1873945,00,0.00,N,5,-10, 20241128,2070,2060,2070,2050,769,1581150,00,0.00,N,3,0, 20241127,2070,2055,2070,2050,1993,4100935,00,0.00,N,2,10, 20241126,2060,2065,2070,2055,2404,4957080,00,0.00,N,5,-15, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 7ab7089a3301..fba765d1cf8c 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 +20241129,2130,2130,2180,2125,49086,105659780,00,0.00,N,3,0, 20241128,2130,2130,2160,2130,17292,36937260,00,0.00,N,3,0, 20241127,2130,2185,2190,2130,7347,15786060,00,0.00,N,5,-40, 20241126,2170,2115,2175,2115,7871,16786005,00,0.00,N,2,60, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 69c6d072673c..2f8bd1e7d3e8 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 +20241129,3160,3485,3485,2810,529,1493060,00,0.00,N,5,-145, 20241128,3305,3305,3305,3305,1,3305,00,0.00,N,1,430, 20241127,2875,3470,3470,2875,11,32220,00,0.00,N,5,-300, 20241126,3175,3535,3535,2750,141,397800,00,0.00,N,2,35, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index ae9f1d121e62..8ffe58bc2330 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 +20241129,15830,16400,16530,15710,13190,211417580,00,0.00,N,5,-210, 20241128,16040,16090,16250,15950,8479,136361180,00,0.00,N,5,-60, 20241127,16100,16220,16370,15850,10639,170354790,00,0.00,N,5,-120, 20241126,16220,16010,16400,15920,14902,240758490,00,0.00,N,2,180, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index d3ec3b6cbef1..5fea546e5d49 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 +20241129,2055,2055,2065,2040,6746,13796340,00,0.00,N,3,0, 20241128,2055,2055,2055,2035,23830,48649190,00,0.00,N,3,0, 20241127,2055,2070,2070,2050,20717,42716535,00,0.00,N,5,-15, 20241126,2070,2080,2080,2050,1534,3155495,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index c9dfa682f5a8..122fe690f32d 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 +20241129,15500,16140,16340,15500,43297,687108580,00,0.00,N,5,-670, 20241128,16170,16040,16250,15900,53134,852584250,00,0.00,N,5,-20, 20241127,16190,16610,16850,16030,106100,1725850910,00,0.00,N,5,-610, 20241126,16800,18020,18020,16530,115145,1948094400,00,0.00,N,5,-1320, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 7288c57e8f79..78cca7068881 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 +20241129,4525,4560,4585,4440,81622,365964445,00,0.00,N,5,-30, 20241128,4555,4590,4650,4540,49397,227699740,00,0.00,N,5,-55, 20241127,4610,4600,4630,4505,68583,312203985,00,0.00,N,2,10, 20241126,4600,4570,4625,4570,44772,205799640,00,0.00,N,3,0, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index c3e656778c30..e9818e5d7b33 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 +20241129,10080,10080,10080,10060,2528,25458690,00,0.00,N,2,10, 20241128,10070,10070,10080,10060,2788,28062330,00,0.00,N,3,0, 20241127,10070,10060,10080,10050,4001,40242810,00,0.00,N,2,10, 20241126,10060,10070,10080,10050,9288,93495920,00,0.00,N,5,-10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 2c2fcad03a8c..c55617c1c17d 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 +20241129,2115,2120,2120,2105,4887,10332110,00,0.00,N,3,0, 20241128,2115,2120,2120,2115,2084,4410165,00,0.00,N,5,-5, 20241127,2120,2135,2135,2115,6281,13311955,00,0.00,N,3,0, 20241126,2120,2140,2140,2110,19091,40390605,00,0.00,N,5,-5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 66d014278ee6..4595846f7ecd 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 +20241129,2495,2165,2495,2165,6,13320,00,0.00,N,5,-50, 20241128,2545,2545,2545,2545,1,2545,00,0.00,N,2,310, 20241127,2235,2245,2245,2000,20,43800,00,0.00,N,2,275, 20241126,1960,2570,2570,1960,51,100570,00,0.00,N,5,-325, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index a159948efa08..badba670faaa 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 +20241129,2100,2100,2115,2090,5726,12025240,00,0.00,N,3,0, 20241128,2100,2065,2100,2065,6139,12863190,00,0.00,N,3,0, 20241127,2100,2100,2100,2085,2001,4179060,00,0.00,N,5,-5, 20241126,2105,2100,2105,2085,9525,19935025,00,0.00,N,2,10, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 98e61054b40f..9035c5e2a6ea 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 +20241129,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, 20241128,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, 20241127,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, 20241126,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 97e09deb7a53..fbbc1f595947 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 +20241129,2015,2005,2015,2005,6375,12787500,00,0.00,N,3,0, 20241128,2015,2005,2015,2005,4434,8907910,00,0.00,N,2,10, 20241127,2005,2005,2015,2000,14696,29466075,00,0.00,N,3,0, 20241126,2005,2005,2010,2000,30840,61824565,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 66088c225e63..80279fbb58e0 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 +20241129,2060,2035,2060,2025,10374,21081185,00,0.00,N,3,0, 20241128,2060,2060,2075,2040,5922,12110970,00,0.00,N,5,-5, 20241127,2065,2045,2070,2030,11369,23337270,00,0.00,N,5,-10, 20241126,2075,2050,2075,2050,2286,4717255,00,0.00,N,2,15, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index de434105d22e..1bec71639ba7 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 +20241129,85000,90800,90800,85000,483464,42193057200,00,0.00,N,5,-6100, 20241128,91100,91100,92400,89000,466516,42388979300,00,0.00,N,2,900, 20241127,90200,94000,95000,89400,591568,54855143000,00,0.00,N,5,-1400, 20241126,91600,96400,99000,91400,869400,82583608000,00,0.00,N,5,-3700, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 1c0d32a93d9c..50b0ca6c8183 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 +20241129,1967,1995,2010,1965,32967,65236472,00,0.00,N,5,-30, 20241128,1997,1993,2050,1981,72143,144350076,00,0.00,N,5,-3, 20241127,2000,2105,2190,2000,345643,715448685,00,0.00,N,5,-50, 20241126,2050,1997,2050,1990,107780,220983115,00,0.00,N,2,55, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 46085890d864..8172c5b4e359 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 +20241129,8180,8450,8520,8090,40789,335147310,00,0.00,N,5,-260, 20241128,8440,8190,8680,8170,60066,507549860,00,0.00,N,2,250, 20241127,8190,8240,8240,8000,21961,178075670,00,0.00,N,5,-50, 20241126,8240,8120,8290,8070,23084,188527160,00,0.00,N,2,90, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index cf306071a734..a509a65864b4 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 +20241129,4085,4420,4660,3980,8005232,34800969125,00,0.00,N,5,-125, 20241128,4210,3315,4210,3120,7095911,28254059865,00,0.00,N,1,970, 20241127,3240,2810,3530,2765,2884050,9362865445,00,0.00,N,2,405, 20241126,2835,2900,2900,2745,72288,201205775,00,0.00,N,2,25, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index b081c1567618..1d2beb4a776f 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 +20241129,2030,2015,2035,2010,2045,4148250,00,0.00,N,2,15, 20241128,2015,2035,2035,2015,19225,38759065,00,0.00,N,5,-10, 20241127,2025,2020,2045,2010,10954,22052010,00,0.00,N,2,5, 20241126,2020,2025,2025,2020,2303,4654005,00,0.00,N,5,-5, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 5cd31428536c..e72b64fdd973 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 +20241129,7020,7530,7530,6900,43613,307385810,00,0.00,N,5,-290, 20241128,7310,7290,7430,7200,34644,252518890,00,0.00,N,5,-30, 20241127,7340,7660,7660,7270,37207,273739560,00,0.00,N,5,-320, 20241126,7660,7620,7750,7560,21499,164051250,00,0.00,N,5,-40, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 1e19ab52171f..008e119681ac 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 +20241129,8850,9220,9250,8850,71583,639244030,00,0.00,N,5,-420, 20241128,9270,9240,9270,9000,35752,327087260,00,0.00,N,2,160, 20241127,9110,9400,9400,9000,51158,466672840,00,0.00,N,5,-110, 20241126,9220,9160,9310,9020,52247,478556410,00,0.00,N,2,90, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 3fb9cabbf3ac..e10238b3a9c6 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 +20241129,1975,1986,1986,1975,71737,141827127,00,0.00,N,5,-9, 20241128,1984,1989,1989,1979,15064,29846101,00,0.00,N,2,3, 20241127,1981,1984,1984,1978,22193,43955707,00,0.00,N,5,-3, 20241126,1984,1988,1988,1975,16421,32474533,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 9b39986edc5c..f9011a299b72 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 +20241129,10540,10340,10920,10320,193916,2046883970,00,0.00,N,2,140, 20241128,10400,10350,10590,10210,71511,741095360,00,0.00,N,2,30, 20241127,10370,10750,10770,10200,96944,1012842980,00,0.00,N,5,-380, 20241126,10750,10900,11450,10600,165071,1782129470,00,0.00,N,5,-130, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index c10ad036f211..7ae48523fa56 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 +20241129,3480,3495,3500,3455,730684,2539136500,00,0.00,N,5,-40, 20241128,3520,3500,3525,3490,301848,1060164255,00,0.00,N,3,0, 20241127,3520,3550,3550,3465,345459,1213482715,00,0.00,N,5,-90, 20241126,3610,3620,3650,3595,105320,379623700,00,0.00,N,5,-10, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 852d3efa6af0..e40c2227829f 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 +20241129,4900,5050,5070,4845,12569,61397250,00,0.00,N,5,-150, 20241128,5050,5070,5190,4980,13404,67688110,00,0.00,N,5,-20, 20241127,5070,5100,5120,4960,15044,75427840,00,0.00,N,5,-70, 20241126,5140,5190,5230,5010,10725,55002250,00,0.00,N,5,-50, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index dae491287824..ef04786503a9 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 +20241129,3700,3730,3860,3595,511811,1906453480,00,0.00,N,5,-30, 20241128,3730,3640,3850,3590,288958,1070041475,00,0.00,N,2,85, 20241127,3645,3700,3720,3600,155840,567809755,00,0.00,N,5,-55, 20241126,3700,3740,3745,3615,237955,875126570,00,0.00,N,2,30, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index bfca0eeeb277..176b4c293c4c 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 +20241129,4980,5150,5220,4940,193076,963884800,00,0.00,N,5,-170, 20241128,5150,5110,5220,4965,199789,1012918585,00,0.00,N,2,40, 20241127,5110,5310,5350,5090,152342,784153880,00,0.00,N,5,-200, 20241126,5310,5320,5440,5280,75392,402370580,00,0.00,N,5,-50, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index bd8724fdc092..b09929d3e111 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 +20241129,1179,1202,1202,1178,378719,449041235,00,0.00,N,5,-23, 20241128,1202,1186,1240,1184,182360,218971624,00,0.00,N,2,16, 20241127,1186,1191,1204,1186,150118,179503772,00,0.00,N,5,-14, 20241126,1200,1219,1231,1187,234042,281069475,00,0.00,N,2,9, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index d8fd320909e2..8d254e9eca7d 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 +20241129,9120,9350,9410,9120,185175,1706658630,00,0.00,N,5,-230, 20241128,9350,9890,9890,9250,341505,3239775690,00,0.00,N,5,-360, 20241127,9710,10600,10650,9620,914477,9251120110,00,0.00,N,5,-640, 20241126,10350,9860,10570,9740,1541310,15688497490,00,0.00,N,2,570, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index b69e5a419a0f..55599d836acb 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 +20241129,2625,2630,2670,2555,85724,223293860,00,0.00,N,2,25, 20241128,2600,2590,2725,2510,155342,410501635,00,0.00,N,2,15, 20241127,2585,2510,2585,2480,106600,269857080,00,0.00,N,2,60, 20241126,2525,2500,2530,2455,74928,186290820,00,0.00,N,2,25, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 218a9404913f..7bee39484a33 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 +20241129,9950,10190,10200,9920,30687,306652020,00,0.00,N,5,-240, 20241128,10190,10010,10910,9990,55673,576681460,00,0.00,N,2,180, 20241127,10010,10240,10240,9930,33812,339769800,00,0.00,N,5,-220, 20241126,10230,10200,10360,10090,22347,227874460,00,0.00,N,5,-70, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index bbebb485d4a1..d0b341fcaf79 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 +20241129,10750,11210,11300,10620,37802,407743760,00,0.00,N,5,-460, 20241128,11210,11270,11380,11010,26232,293314560,00,0.00,N,5,-60, 20241127,11270,11080,11360,10770,50409,556194220,00,0.00,N,2,130, 20241126,11140,10800,11180,10660,38710,423946560,00,0.00,N,2,330, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 6ccf141c30d8..e1419095c2e1 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 +20241129,1992,2000,2000,1992,4896,9758883,00,0.00,N,5,-3, 20241128,1995,1998,1999,1995,3100,6189292,00,0.00,N,5,-3, 20241127,1998,1999,1999,1992,13294,26512442,00,0.00,N,5,-1, 20241126,1999,2000,2000,1996,820,1637147,00,0.00,N,2,3, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 24bc03df2218..f9cf492e7932 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 +20241129,1951,1953,1953,1950,29266,57097132,00,0.00,N,5,-2, 20241128,1953,1954,1954,1951,5506,10747085,00,0.00,N,2,2, 20241127,1951,1952,1955,1951,52883,103215248,00,0.00,N,5,-2, 20241126,1953,1953,1955,1951,15340,29939963,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 142e1e714804..df84fbf9d768 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 +20241129,13750,13720,13970,13540,107275,1481596360,00,0.00,N,2,100, 20241128,13650,13940,13950,13400,67282,925027370,00,0.00,N,5,-290, 20241127,13940,13490,13960,13410,252120,3454831000,00,0.00,N,2,530, 20241126,13410,13280,13410,13150,84776,1130899290,00,0.00,N,2,200, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index c0fa8d9fb424..aa234c8d152b 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 +20241129,16600,18010,18270,16600,110070,1876000550,00,0.00,N,5,-1190, 20241128,17790,17490,18000,17400,45762,813122940,00,0.00,N,2,300, 20241127,17490,18080,18090,17480,52152,919561890,00,0.00,N,5,-410, 20241126,17900,17470,18080,17460,59358,1055387950,00,0.00,N,2,170, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 6ebd297e55d5..075ace3d2875 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 +20241129,18880,19710,19710,18880,21655,413063580,00,0.00,N,5,-820, 20241128,19700,19330,19850,19220,11942,233012730,00,0.00,N,2,360, 20241127,19340,19330,19890,18570,42405,804016400,00,0.00,N,5,-170, 20241126,19510,19710,19960,19440,10836,212378650,00,0.00,N,5,-280, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index fe52d442052d..dc7353b7228a 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 +20241129,2090,2100,2100,2055,3011,6216440,00,0.00,N,2,20, 20241128,2070,2075,2090,2055,2095,4334450,00,0.00,N,2,10, 20241127,2060,2105,2105,2050,9353,19344615,00,0.00,N,2,5, 20241126,2055,2120,2120,2055,634,1316330,00,0.00,N,5,-15, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index f1176991cbb5..857270d6505a 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 +20241129,2010,2025,2025,1993,807,1614922,00,0.00,N,3,0, 20241128,2010,2025,2025,2005,3040,6123830,00,0.00,N,5,-20, 20241127,2030,2015,2030,1999,11593,23267847,00,0.00,N,2,10, 20241126,2020,2035,2035,2015,1054,2130275,00,0.00,N,5,-15, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 9e2b9c420e84..aa33b6687f3a 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 +20241129,64800,70000,70000,64300,337196,22675481500,00,0.00,N,5,-5000, 20241128,69800,70900,71200,69600,235220,16512862200,00,0.00,N,5,-700, 20241127,70500,67800,70600,67700,356679,24797780500,00,0.00,N,2,2200, 20241126,68300,69000,69200,67100,237497,16168123700,00,0.00,N,5,-1200, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 9085db8cbabd..593b91fe891c 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 +20241129,2070,2080,2080,2050,2368,4863940,00,0.00,N,2,5, 20241128,2065,2075,2080,2065,9473,19599575,00,0.00,N,5,-10, 20241127,2075,2065,2075,2065,47365,97974940,00,0.00,N,2,25, 20241126,2050,2060,2065,2045,17569,36151615,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index a60a23a90b2c..d15fe3b08b79 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 +20241129,2050,2060,2060,2025,15660,31742205,00,0.00,N,5,-5, 20241128,2055,2055,2060,2030,7050,14437865,00,0.00,N,2,5, 20241127,2050,2030,2055,2020,9414,19053900,00,0.00,N,5,-10, 20241126,2060,2045,2060,2020,4233,8667965,00,0.00,N,2,10, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index cec1d3f23385..cb7d11f8da40 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 +20241129,24850,25800,25800,24450,401724,10052033850,00,0.00,N,5,-950, 20241128,25800,26450,26500,25200,622781,16040761250,00,0.00,N,2,300, 20241127,25500,24300,25700,23600,693913,17308246250,00,0.00,N,2,1200, 20241126,24300,23900,24700,23450,151912,3673536800,00,0.00,N,2,300, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index fbf6954d5cbe..1294fb59932a 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 +20241129,2070,2145,2145,2065,727,1525045,00,0.00,N,5,-30, 20241128,2100,2085,2100,2080,26,54435,00,0.00,N,2,10, 20241127,2090,2060,2135,2060,11038,22788025,00,0.00,N,2,20, 20241126,2070,2135,2135,2070,726,1526605,00,0.00,N,5,-25, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 76ca152ca06e..eeb2412e9ae9 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 +20241129,6000,6180,6490,5870,520466,3221355200,00,0.00,N,5,-30, 20241128,6030,6280,6470,6000,191924,1179618900,00,0.00,N,5,-70, 20241127,6100,6120,6270,6020,148542,909038140,00,0.00,N,5,-50, 20241126,6150,6060,6180,5940,135657,820676060,00,0.00,N,2,90, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 825063307f27..96f26ec7b97d 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 +20241129,61900,64100,64100,61100,15578,970944800,00,0.00,N,5,-2200, 20241128,64100,64000,64400,63600,10712,686162600,00,0.00,N,2,600, 20241127,63500,64000,64300,62800,13208,839591900,00,0.00,N,5,-500, 20241126,64000,63600,65300,63600,10725,691166200,00,0.00,N,3,0, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 3a29fe8fc56d..4cbd2b89204e 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 +20241129,15820,17000,17220,15670,1485798,24302282010,00,0.00,N,5,-1110, 20241128,16930,14210,18200,14150,7661119,129061157860,00,0.00,N,2,2500, 20241127,14430,15200,16690,14400,2077448,32469656530,00,0.00,N,5,-440, 20241126,14870,14800,14900,14290,289038,4210351460,00,0.00,N,2,120, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 7fb4329e0f91..d1e302d6e4d9 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 +20241129,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241128,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241127,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241126,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 7c634f600f69..8408c951a0b9 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 -20241128,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241129,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241128,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241127,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241126,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241125,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index d7d0394d8001..71a2dcee478a 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 +20241129,2105,2100,2115,2080,39164,81647575,00,0.00,N,2,15, 20241128,2090,2100,2120,2080,4430,9316050,00,0.00,N,3,0, 20241127,2090,2125,2125,2090,8950,18834370,00,0.00,N,5,-5, 20241126,2095,2175,2175,2095,452,947515,00,0.00,N,3,0, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 41ba117cfab6..977b73912574 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 +20241129,11980,11980,11980,11980,2,23960,00,0.00,N,3,0, 20241128,11980,12100,12590,11500,468,5461380,00,0.00,N,5,-410, 20241127,12390,12000,12500,11410,1050,12290110,00,0.00,N,5,-200, 20241126,12590,11770,12600,11770,1369,16255430,00,0.00,N,2,580, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index fb0c6fc63ebf..f8a1b8286402 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 +20241129,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 20241128,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 20241127,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 20241126,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index f549ecc52052..b3eea235d313 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 +20241129,35200,37350,37350,34850,166784,5918721150,00,0.00,N,5,-1800, 20241128,37000,36450,38500,36250,179001,6680363700,00,0.00,N,2,550, 20241127,36450,36950,37250,35750,140717,5111260950,00,0.00,N,5,-450, 20241126,36900,36850,37700,36250,205306,7588052650,00,0.00,N,2,50, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index f62841ab7ca1..0011cd34c0e3 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 +20241129,9960,11120,11860,9920,1096964,11972620820,00,0.00,N,5,-740, 20241128,10700,9560,10700,9460,951483,9676605160,00,0.00,N,2,1120, 20241127,9580,9410,9970,9360,368730,3545520400,00,0.00,N,2,180, 20241126,9400,9470,9580,9360,107481,1014787670,00,0.00,N,5,-50, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index c71decd6795e..bec67699093b 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 -20241128,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241129,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241128,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241127,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241126,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241125,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 4694408e4347..1aead32d5f52 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 +20241129,18980,19910,20050,18940,230855,4433981100,00,0.00,N,5,-1070, 20241128,20050,19980,20550,19980,142782,2883581840,00,0.00,N,2,70, 20241127,19980,20000,20150,19760,190918,3812924310,00,0.00,N,5,-70, 20241126,20050,20600,20700,20000,299121,6041166300,00,0.00,N,5,-850, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 489a2357ce63..9c3cc287992f 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241129,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241128,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241127,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241126,2095,2125,2125,2070,11493,24069515,00,0.00,Y,5,-15, 20241125,2110,2105,2125,2105,17939,37864755,00,0.00,N,2,5, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index c59f35840783..315527f87225 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 +20241129,2080,2100,2100,2080,1603,3337515,00,0.00,N,5,-15, 20241128,2095,2100,2100,2090,347,728370,00,0.00,N,5,-5, 20241127,2100,2115,2115,2085,8089,16868695,00,0.00,N,2,10, 20241126,2090,2085,2105,2085,8414,17591610,00,0.00,N,2,10, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index a5e1262318aa..a7d33cf89d2a 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,2350,2350,2350,2350,0,0,00,0.00,Y,3,0, -20241127,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, +20241129,2065,2065,2190,2000,302208,627227170,00,0.00,N,5,-285, +20241128,2350,2350,2350,2350,0,0,00,0.00,N,0,0, +20241127,2350,2350,2350,2350,0,0,00,0.00,N,0,0, 20241126,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, 20241125,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, 20241122,2350,2350,2350,2350,0,0,00,0.00,N,0,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 025d9b8dda0f..4730e0a2be85 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 +20241129,2105,2130,2130,2080,27741,58176205,00,0.00,N,5,-15, 20241128,2120,2085,2135,2085,40,83750,00,0.00,N,2,30, 20241127,2090,2140,2140,2080,1621,3385780,00,0.00,N,5,-5, 20241126,2095,2080,2160,2080,10272,21486010,00,0.00,N,5,-15, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 59f26c2b0e23..f28b63222d4d 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 +20241129,20100,21400,21450,20000,322206,6566940700,00,0.00,N,5,-1100, 20241128,21200,21950,22100,21100,281065,6063679250,00,0.00,N,5,-400, 20241127,21600,22000,22350,21500,169464,3687643900,00,0.00,N,5,-250, 20241126,21850,21400,23300,21400,569710,12697012700,00,0.00,N,2,400, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 42af60d67580..990f02a7ac9e 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 +20241129,10970,10870,11220,10730,71687,786770890,00,0.00,N,2,100, 20241128,10870,10670,10900,10300,105317,1124399640,00,0.00,N,2,410, 20241127,10460,9880,10680,9450,163363,1661522860,00,0.00,N,2,760, 20241126,9700,9430,9730,9330,41783,399464650,00,0.00,N,2,180, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 7fc34ed2f5c0..51693e0e17a7 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,13150,14230,14620,13130,2390014,33450750530,00,0.00,N,5,-1330, 20241128,14480,15330,16170,14450,4403574,67373295980,00,0.00,N,5,-900, 20241127,15380,15740,16940,15030,11663515,186715654860,00,0.00,N,5,-490, 20241126,15870,14290,16650,13710,23258822,356231283000,00,0.00,N,2,2460, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 590762cbdfac..905ab60db3e3 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 +20241129,4365,4495,4790,4135,647156,2845570435,00,0.00,N,5,-80, 20241128,4445,4140,4510,4010,353519,1528689385,00,0.00,N,2,375, 20241127,4070,4150,4400,3995,127350,516709105,00,0.00,N,5,-80, 20241126,4150,4090,4245,4065,58749,242695640,00,0.00,N,2,40, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 63495cf93fa7..be6436fc1a96 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 +20241129,6010,6170,6170,5990,71060,429791190,00,0.00,N,5,-160, 20241128,6170,6160,6190,6120,20946,128791490,00,0.00,N,2,40, 20241127,6130,6140,6210,6130,27931,172107830,00,0.00,N,5,-10, 20241126,6140,6200,6200,6090,35022,215626670,00,0.00,N,3,0, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 9dde64e1ceff..8fda1a0b9f8b 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 +20241129,8370,8610,8630,8350,133674,1125201680,00,0.00,N,5,-270, 20241128,8640,8480,8670,8460,90492,777453000,00,0.00,N,2,160, 20241127,8480,8400,8530,8400,82089,695664490,00,0.00,N,2,80, 20241126,8400,8390,8410,8290,90726,758909300,00,0.00,N,2,50, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 003d8951732f..623812678b3c 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 +20241129,14310,14630,14840,14220,343664,4946648740,00,0.00,N,5,-320, 20241128,14630,14310,15890,14140,2332620,35636992030,00,0.00,N,2,190, 20241127,14440,15040,15500,14330,678688,10188180240,00,0.00,N,5,-750, 20241126,15190,15140,15190,14730,404804,6054029750,00,0.00,N,2,50, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index d2f4e09d7557..9ac5695bf3db 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 +20241129,9140,10040,10220,9090,129442,1243403150,00,0.00,N,5,-700, 20241128,9840,9620,9920,9430,78375,757790030,00,0.00,N,2,270, 20241127,9570,9100,9670,8790,82468,762534760,00,0.00,N,2,470, 20241126,9100,9150,9190,8880,27634,249121650,00,0.00,N,5,-40, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index d68ca85f8c53..7195cd0731bc 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 +20241129,11670,12450,12780,11630,177876,2134727940,00,0.00,N,5,-760, 20241128,12430,11540,12900,11520,262425,3254894210,00,0.00,N,2,710, 20241127,11720,10940,12240,10940,417405,4891671620,00,0.00,N,2,800, 20241126,10920,10860,11130,10640,114668,1238747380,00,0.00,N,2,60, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 31ddf588965c..d5c2ea830e10 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 +20241129,12850,14000,14000,12620,346854,4495485200,00,0.00,N,5,-1370, 20241128,14220,14500,14760,13800,174409,2494654200,00,0.00,N,5,-280, 20241127,14500,13300,14530,13150,221837,3078120070,00,0.00,N,2,1020, 20241126,13480,13690,13690,13040,76961,1023271470,00,0.00,N,5,-210, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 77c6883e7fd9..3adbf66d61c1 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 +20241129,2010,2000,2010,2000,2759,5518140,00,0.00,N,3,0, 20241128,2010,2000,2015,2000,1266,2545880,00,0.00,N,3,0, 20241127,2010,2000,2010,2000,11351,22702470,00,0.00,N,3,0, 20241126,2010,2015,2015,2000,6296,12593085,00,0.00,N,5,-5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index bb3574e2adb0..846b99618f42 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 +20241129,20200,20500,21150,20000,94965,1950735050,00,0.00,N,5,-300, 20241128,20500,20800,20800,20000,47462,960547200,00,0.00,N,3,0, 20241127,20500,20500,21000,20050,86805,1783302700,00,0.00,N,5,-200, 20241126,20700,19720,21200,19540,184177,3807901030,00,0.00,N,2,1030, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 5f4443b93af3..79a2609167cf 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 +20241129,9350,9730,9750,9310,79706,755520740,00,0.00,N,5,-370, 20241128,9720,9610,9850,9610,75358,734065480,00,0.00,N,2,80, 20241127,9640,9450,9650,9430,79086,756179410,00,0.00,N,2,200, 20241126,9440,9740,9760,9420,136075,1296970540,00,0.00,N,5,-260, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 05d5269a4740..f6e141b33d93 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 +20241129,16080,16230,16240,16000,5585,89788510,00,0.00,N,5,-300, 20241128,16380,16010,16380,16010,6658,107693700,00,0.00,N,2,220, 20241127,16160,16350,16350,16050,5260,84899900,00,0.00,N,5,-50, 20241126,16210,16170,16330,16160,4387,71064960,00,0.00,N,2,40, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index dc4aa9f03231..5b91c2c57c53 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 +20241129,58400,57900,59900,57300,169122,10003555500,00,0.00,N,2,400, 20241128,58000,56000,58500,55600,130582,7500166100,00,0.00,N,2,2000, 20241127,56000,56000,56500,54100,121902,6761914200,00,0.00,N,2,500, 20241126,55500,54600,56600,53500,155978,8611444800,00,0.00,N,2,1400, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 95ec7d3e557e..1ca23daf4a31 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 +20241129,9370,10030,10440,9310,15633076,154612379090,00,0.00,N,5,-240, 20241128,9610,8000,9610,7930,14836184,132278211950,00,0.00,N,2,1440, 20241127,8170,8390,9280,7800,16279822,140632373200,00,0.00,N,5,-260, 20241126,8430,7920,8650,7730,4438332,36465379510,00,0.00,N,2,210, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 545d8277cec1..995e1f7efcf4 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 +20241129,16720,16510,17430,15890,1307017,21896713590,00,0.00,N,2,70, 20241128,16650,16720,17600,16460,1305836,22350278790,00,0.00,N,5,-140, 20241127,16790,18620,18790,16590,2009796,35815475990,00,0.00,N,5,-830, 20241126,17620,17410,17770,17070,1699332,29959285440,00,0.00,N,2,20, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index abab1f56e0ac..9bf705c56ac9 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 +20241129,2090,2065,2090,2065,3795,7884330,00,0.00,N,2,5, 20241128,2085,2080,2095,2065,8146,16959195,00,0.00,N,2,5, 20241127,2080,2085,2085,2065,4846,10045710,00,0.00,N,5,-15, 20241126,2095,2070,2095,2060,16425,34014560,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index d262f45ffa74..0858e38d32ca 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 +20241129,5380,4135,5380,4120,15335981,75151274260,00,0.00,N,1,1235, 20241128,4145,3780,4395,3740,2894912,11912182155,00,0.00,N,2,455, 20241127,3690,3595,3795,3450,309114,1118108150,00,0.00,N,2,130, 20241126,3560,3480,3625,3450,164870,582470295,00,0.00,N,2,85, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index add33afa5754..51a0d27f306c 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 +20241129,7630,7100,8760,7050,10313849,82640262110,00,0.00,N,2,620, 20241128,7010,6880,7310,6680,1370498,9646141730,00,0.00,N,2,240, 20241127,6770,6500,7890,6430,4710407,34309005650,00,0.00,N,2,290, 20241126,6480,6670,6960,6350,870341,5768154100,00,0.00,N,2,30, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 4da5daae1ce4..0bacf4575257 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 +20241129,1990,1987,1991,1979,25859,51419407,00,0.00,N,2,8, 20241128,1982,1987,1987,1976,2408,4773272,00,0.00,N,2,5, 20241127,1977,1989,1989,1966,16712,33028877,00,0.00,N,5,-12, 20241126,1989,1985,1989,1984,6583,13065755,00,0.00,N,2,4, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 69850ffcf524..f87eb76fdf55 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 +20241129,2100,2130,2130,2085,9286,19529455,00,0.00,N,5,-10, 20241128,2110,2125,2125,2100,3265,6877730,00,0.00,N,2,5, 20241127,2105,2090,2105,2075,22956,48036275,00,0.00,N,2,10, 20241126,2095,2090,2100,2090,4369,9143315,00,0.00,N,2,10, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 60d7008facad..8f1b3690f888 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 +20241129,9780,10700,11140,9650,3335459,34814647120,00,0.00,N,5,-760, 20241128,10540,8110,10540,7930,6023603,59304441820,00,0.00,N,1,2430, 20241127,8110,6620,8490,6620,2218520,17157660410,00,0.00,N,2,1500, 20241126,6610,6600,6940,6550,119164,806140290,00,0.00,N,5,-50, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 424686ead090..e6880791308a 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 +20241129,8500,8890,8960,8500,104808,901140090,00,0.00,N,5,-480, 20241128,8980,8840,9200,8650,89682,795515720,00,0.00,N,2,140, 20241127,8840,9200,9200,8750,87855,788782620,00,0.00,N,5,-320, 20241126,9160,9190,9270,9000,46717,426973170,00,0.00,N,5,-90, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 613eaaa470e5..c771bb5387b0 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 +20241129,7770,8010,8100,7680,1877189,14686853590,00,0.00,N,5,-330, 20241128,8100,8250,8340,7990,4418049,35910316290,00,0.00,N,5,-560, 20241127,8660,8300,8830,8060,3745280,31910657960,00,0.00,N,2,410, 20241126,8250,8190,8380,8150,902582,7436236790,00,0.00,N,2,130, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 6d8e6ca50cbc..54a234659e7d 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,18780,19300,21900,18030,2579083,51856062140,00,0.00,N,5,-30, 20241128,18810,17530,19200,17060,833501,15426212270,00,0.00,N,2,1410, 20241127,17400,16470,18050,16140,640888,11116569680,00,0.00,N,2,890, 20241126,16510,16300,16890,16160,165587,2726462210,00,0.00,N,2,310, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index c6cceef50c14..9be0d9a922b0 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 +20241129,1983,1990,1990,1980,7984,15812790,00,0.00,N,2,1, 20241128,1982,1990,1990,1980,10644,21153325,00,0.00,N,2,1, 20241127,1981,1989,1989,1979,9443,18709838,00,0.00,N,3,0, 20241126,1981,1988,1988,1976,4437,8771752,00,0.00,N,2,1, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 9e0799e291da..963e70274ada 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 +20241129,2115,2130,2130,2110,6061,12855905,00,0.00,N,5,-10, 20241128,2125,2150,2150,2115,590,1254080,00,0.00,N,5,-5, 20241127,2130,2135,2135,2105,6161,13080845,00,0.00,N,2,15, 20241126,2115,2165,2165,2095,10589,22239640,00,0.00,N,5,-5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 763532be9371..28376ce52a59 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 -20241128,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241129,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241128,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241127,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241126,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241125,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 555c5640be9d..1cb89e1a2604 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 +20241129,2090,2090,2090,2060,15668,32620000,00,0.00,N,2,5, 20241128,2085,2085,2090,2080,24050,50141870,00,0.00,N,5,-5, 20241127,2090,2080,2090,2070,49449,102968765,00,0.00,N,3,0, 20241126,2090,2080,2090,2070,15745,32708820,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 273a6f5b084b..e0bebc5f01df 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 +20241129,2115,2135,2135,2110,5281,11220305,00,0.00,N,2,10, 20241128,2105,2115,2120,2100,2416,5082750,00,0.00,N,5,-5, 20241127,2110,2145,2145,2095,16133,33952730,00,0.00,N,3,0, 20241126,2110,2135,2140,2095,1703,3613720,00,0.00,N,5,-25, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 68cdbb48afde..8031a90095ef 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 +20241129,1202,1263,1322,1200,1476054,1861693666,00,0.00,N,5,-71, 20241128,1273,1216,1282,1207,642676,803409814,00,0.00,N,2,61, 20241127,1212,1240,1240,1210,278481,338990893,00,0.00,N,5,-18, 20241126,1230,1246,1248,1219,323107,397893410,00,0.00,N,5,-11, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 4d19927ef233..bdbd2879cdee 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 +20241129,2005,2015,2015,2000,2238,4481090,00,0.00,N,3,0, 20241128,2005,2010,2010,2000,4108,8245645,00,0.00,N,3,0, 20241127,2005,2000,2010,1996,13079,26151788,00,0.00,N,2,5, 20241126,2000,2015,2015,1998,5157,10313800,00,0.00,N,5,-5, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 3cb6080c20ef..f206a245757d 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 +20241129,2010,2015,2020,2000,22179,44466110,00,0.00,N,5,-10, 20241128,2020,2015,2020,2005,23714,47689785,00,0.00,N,3,0, 20241127,2020,2015,2020,2000,53253,106729860,00,0.00,N,3,0, 20241126,2020,2015,2020,2000,30911,61918010,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 0a548db45f83..b382b6498967 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 +20241129,2050,2120,2120,2045,11118,22799685,00,0.00,N,5,-5, 20241128,2055,2055,2070,2050,6767,13890430,00,0.00,N,3,0, 20241127,2055,2070,2075,2050,24676,50818095,00,0.00,N,5,-15, 20241126,2070,2125,2125,2060,211,436215,00,0.00,N,2,5, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 045b8a1f7320..a39a12fdf581 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 +20241129,2080,2110,2110,2080,3199,6678625,00,0.00,N,5,-20, 20241128,2100,2095,2100,2095,1055,2210280,00,0.00,N,5,-5, 20241127,2105,2115,2115,2075,11791,24675935,00,0.00,N,2,10, 20241126,2095,2110,2110,2090,5043,10605810,00,0.00,N,5,-10, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 4f7d5ea83335..2fa158001a74 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 +20241129,2060,2065,2065,2020,9344,19130840,00,0.00,N,5,-5, 20241128,2065,2040,2070,2040,24275,49888000,00,0.00,N,3,0, 20241127,2065,2050,2065,2020,24902,50837945,00,0.00,N,2,10, 20241126,2055,2065,2065,2030,1506,3064010,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index decd8b98a652..6598d5c70b4f 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 +20241129,5020,5220,5220,5010,134582,685221710,00,0.00,N,5,-170, 20241128,5190,5180,5250,5160,19579,101542270,00,0.00,N,5,-20, 20241127,5210,5320,5360,5190,60549,319062300,00,0.00,N,5,-110, 20241126,5320,5250,5330,5160,58771,307112660,00,0.00,N,2,100, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 40bf045c11dc..beebb6a43a55 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 +20241129,2070,2075,2075,2065,105,217670,00,0.00,N,5,-15, 20241128,2085,2085,2085,2075,16045,33382910,00,0.00,N,3,0, 20241127,2085,2080,2085,2055,19800,41102540,00,0.00,N,5,-5, 20241126,2090,2080,2090,2080,311,648290,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index fa9ed22afd26..190e635dd812 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 +20241129,1992,1994,1994,1989,158,314873,00,0.00,N,2,5, 20241128,1987,1986,1995,1983,9099,18067706,00,0.00,N,2,1, 20241127,1986,1994,1994,1980,20260,40239481,00,0.00,N,5,-7, 20241126,1993,1995,1995,1987,5537,11040777,00,0.00,N,5,-2, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index ecafb7fd1be7..799a925e8df0 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 +20241129,2000,2005,2005,1995,1452,2903630,00,0.00,N,2,5, 20241128,1995,2000,2000,1993,5375,10726311,00,0.00,N,3,0, 20241127,1995,2000,2000,1993,19281,38503114,00,0.00,N,5,-10, 20241126,2005,2010,2010,2000,1769,3544905,00,0.00,N,2,5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 214cb04652a5..0435bc279e03 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 +20241129,2025,2020,2025,2015,172,347190,00,0.00,N,3,0, 20241128,2025,2030,2030,2020,735,1488120,00,0.00,N,5,-10, 20241127,2035,2035,2035,2030,750,1526165,00,0.00,N,3,0, 20241126,2035,2030,2035,2030,19000,38583140,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 3abdca0ca4a8..b9896ceab5f6 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 +20241129,19950,19440,20500,18850,761609,15146483960,00,0.00,N,2,300, 20241128,19650,16210,20100,16050,1491401,27906180700,00,0.00,N,2,3460, 20241127,16190,15410,16950,15090,271532,4401111270,00,0.00,N,2,910, 20241126,15280,17070,17200,15220,251559,3976915770,00,0.00,N,5,-1970, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index e49cf3e8c0bf..93eb732644f9 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 +20241129,10410,10560,11860,10410,6358808,70913907720,00,0.00,N,5,-60, 20241128,10470,10360,11070,10050,2373261,25201176820,00,0.00,N,2,70, 20241127,10400,10220,10530,9930,1255872,12951030590,00,0.00,N,2,270, 20241126,10130,9440,11140,9410,5143596,53604086840,00,0.00,N,2,770, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 4e391f23eacf..12653190a84b 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 +20241129,1995,1999,2000,1994,5867,11711920,00,0.00,N,3,0, 20241128,1995,2000,2000,1990,4902,9781997,00,0.00,N,5,-3, 20241127,1998,1993,1999,1991,13270,26430454,00,0.00,N,2,7, 20241126,1991,1995,1995,1991,9084,18096509,00,0.00,N,5,-2, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 6aa1c365d4e0..08f6d6bd2103 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,5800,4960,6190,4840,13766514,78534651960,00,0.00,N,2,915, 20241128,4885,4960,5310,4830,1279658,6479310760,00,0.00,N,2,5, 20241127,4880,4685,5350,4670,2345032,11801986675,00,0.00,N,2,125, 20241126,4755,4700,5340,4410,4624875,22930879570,00,0.00,N,2,50, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 8ef6550a8f68..f8a4170039dd 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 +20241129,2085,2135,2135,2085,1537,3234375,00,0.00,N,5,-15, 20241128,2100,2085,2125,2080,22799,47864070,00,0.00,N,2,10, 20241127,2090,2080,2100,2080,1576,3278520,00,0.00,N,5,-15, 20241126,2105,2050,2110,2045,12376,25398420,00,0.00,N,2,55, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 00e9c8578b31..7958cf0fb31d 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 +20241129,2100,2135,2135,2090,1594,3335995,00,0.00,N,2,10, 20241128,2090,2115,2115,2090,19242,40353615,00,0.00,N,5,-25, 20241127,2115,2090,2155,2090,4418,9331075,00,0.00,N,2,20, 20241126,2095,2115,2160,2095,191,405310,00,0.00,N,5,-20, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 894ee39f6c67..9ca9419389b3 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 +20241129,13110,13810,13810,13110,199522,2649666640,00,0.00,N,5,-520, 20241128,13630,13640,13880,13510,183153,2505676550,00,0.00,N,5,-10, 20241127,13640,13800,13840,13410,259347,3518727400,00,0.00,N,5,-180, 20241126,13820,14020,14340,13750,204487,2840783670,00,0.00,N,5,-160, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index fe4007f0189e..04f454d8ca0f 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 +20241129,2090,2090,2090,2085,37,77255,00,0.00,N,5,-5, 20241128,2095,2090,2095,2075,20916,43713740,00,0.00,N,3,0, 20241127,2095,2100,2100,2080,7910,16524705,00,0.00,N,2,5, 20241126,2090,2090,2090,2075,18044,37657245,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 90160a69afdb..ae19c6f8ef93 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 +20241129,2090,2090,2090,2065,192,397655,00,0.00,N,3,0, 20241128,2090,2085,2090,2075,20328,42413795,00,0.00,N,2,5, 20241127,2085,2075,2085,2060,29669,61415930,00,0.00,N,3,0, 20241126,2085,2085,2090,2080,9,18760,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index f60fd494f942..fa8aa40df662 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 +20241129,19900,19350,20500,19130,2072453,41221678410,00,0.00,N,2,630, 20241128,19270,18910,20900,18570,2939950,57965044030,00,0.00,N,2,160, 20241127,19110,16600,19270,16530,4251870,78064320790,00,0.00,N,2,2690, 20241126,16420,16550,16700,16070,292479,4773640450,00,0.00,N,5,-270, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index a557c8606a6e..1a4aad58ac85 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 +20241129,37900,37350,40850,37350,647842,25399684650,00,0.00,N,2,550, 20241128,37350,38000,38300,37250,151954,5693588700,00,0.00,N,5,-650, 20241127,38000,39350,39350,38000,177883,6812184550,00,0.00,N,5,-1050, 20241126,39050,38900,39750,38900,194284,7615059150,00,0.00,N,2,200, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index c7d612a98a08..4fe6b57f4548 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 +20241129,9320,9450,9650,9010,2587674,24056050840,00,0.00,N,5,-270, 20241128,9590,10020,10200,9270,3927590,38329330910,00,0.00,N,5,-250, 20241127,9840,9250,11600,9170,19483956,202732718390,00,0.00,N,2,850, 20241126,8990,7880,9260,7820,10429842,90830187690,00,0.00,N,2,1820, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 86b8a8a637a6..ff2ce6b718b9 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 +20241129,7050,7200,7360,7050,232457,1663609250,00,0.00,N,5,-250, 20241128,7300,6860,7500,6780,638482,4611564970,00,0.00,N,2,440, 20241127,6860,7090,7250,6860,299353,2111831770,00,0.00,N,5,-230, 20241126,7090,7090,7620,6920,816172,5937569860,00,0.00,N,5,-40, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index fb6b25954d8d..4680444b4900 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 +20241129,12710,13200,13500,12600,765839,10039494010,00,0.00,N,3,0, 20241128,12710,12300,13000,12010,784276,9858225590,00,0.00,N,2,450, 20241127,12260,12380,12700,12190,234627,2908488160,00,0.00,N,5,-70, 20241126,12330,12400,13390,12080,1112507,14114741960,00,0.00,N,2,110, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 36a14405cca7..171627a29419 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 +20241129,15320,16400,17410,15160,4150671,68047791680,00,0.00,N,5,-1170, 20241128,16490,15070,18160,14780,11420882,192724060030,00,0.00,N,2,1170, 20241127,15320,12510,15890,12040,6283274,92570460200,00,0.00,N,2,3040, 20241126,12280,12290,12330,11990,108131,1314021130,00,0.00,N,2,90, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index b237d9c9c95a..795620ac5cda 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 -20241128,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241129,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241128,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241127,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241126,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241125,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index b510eeb18cfb..f4ae8e10ac89 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 +20241129,15050,16000,16000,15050,18,275650,00,0.00,N,2,420, 20241128,14630,14630,14630,14630,2,29260,00,0.00,N,1,1900, 20241127,12730,9410,12730,9410,6,73060,00,0.00,N,1,1660, 20241126,11070,8190,11070,8190,5,49590,00,0.00,N,1,1440, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 85b5ce3cd233..031552bfc135 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 +20241129,1975,1984,1984,1967,12269,24162562,00,0.00,N,5,-2, 20241128,1977,1984,1984,1972,3296,6517363,00,0.00,N,2,1, 20241127,1976,1975,1977,1970,12655,24955879,00,0.00,N,5,-1, 20241126,1977,1978,1978,1975,5938,11731212,00,0.00,N,5,-1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 3b260b11c873..928e70ba477e 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 +20241129,1998,2000,2005,1998,1766,3530742,00,0.00,N,5,-2, 20241128,2000,1999,2005,1998,2981,5968572,00,0.00,N,3,0, 20241127,2000,1998,2000,1997,8217,16415146,00,0.00,N,2,1, 20241126,1999,2005,2005,1993,3459,6901307,00,0.00,N,5,-6, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index fad6234573f1..0b45ec7c65af 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 +20241129,2040,2040,2040,2030,7949,16180095,00,0.00,N,3,0, 20241128,2040,2040,2045,2030,14831,30237885,00,0.00,N,5,-5, 20241127,2045,2035,2055,2025,32875,66832795,00,0.00,N,3,0, 20241126,2045,2045,2055,2035,12813,26141485,00,0.00,N,3,0, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 5c23a1d77072..e99afd219e49 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241128,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, -20241127,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20241129,1999,2100,2100,1970,294466,592356862,00,0.00,N,5,-101, +20241128,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241127,2100,2100,2100,2100,0,0,00,0.00,N,0,0, 20241126,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241125,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241122,2275,2275,2275,2275,0,0,00,0.00,N,0,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 4c0df9c7d71f..316c299934f8 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 +20241129,2065,2040,2070,2040,6590,13489355,00,0.00,N,2,5, 20241128,2060,2090,2090,2040,4970,10264690,00,0.00,N,5,-5, 20241127,2065,2045,2070,2040,15980,32735885,00,0.00,N,3,0, 20241126,2065,2045,2070,2040,26185,53646480,00,0.00,N,2,20, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index c1f086d761cc..0b3e8c246edb 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 +20241129,2000,2005,2010,1995,1661,3320080,00,0.00,N,5,-5, 20241128,2005,2000,2005,1999,1273,2550972,00,0.00,N,2,5, 20241127,2000,1999,2000,1995,10671,21295891,00,0.00,N,3,0, 20241126,2000,1994,2010,1994,20582,41233207,00,0.00,N,2,6, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 676090c5dc44..3eafeafef6f0 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 +20241129,2030,2010,2035,2010,25220,51160895,00,0.00,N,2,20, 20241128,2010,2015,2025,2005,4181,8426845,00,0.00,N,5,-10, 20241127,2020,2010,2025,2010,10511,21215360,00,0.00,N,3,0, 20241126,2020,2025,2025,2010,20506,41360185,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index ab2c3f469ed1..52433c1166e8 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 +20241129,1998,2010,2010,1990,3622,7226766,00,0.00,N,5,-1, 20241128,1999,2010,2010,1996,2578,5154077,00,0.00,N,2,1, 20241127,1998,2000,2000,1983,40412,80481138,00,0.00,N,3,0, 20241126,1998,2000,2010,1996,5007,10007530,00,0.00,N,5,-1, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 0ba49cc2650e..a25b767551ff 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 +20241129,2025,2020,2030,2015,6408,12944270,00,0.00,N,3,0, 20241128,2025,2020,2030,2020,3066,6208165,00,0.00,N,3,0, 20241127,2025,2020,2030,2015,31621,64027830,00,0.00,N,2,5, 20241126,2020,2020,2025,2010,4480,9016130,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index a5ea9959651c..902746d04fa8 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 +20241129,1998,2005,2005,1995,1521,3039503,00,0.00,N,2,3, 20241128,1995,1999,1999,1992,20095,40080316,00,0.00,N,3,0, 20241127,1995,2005,2005,1994,12736,25413187,00,0.00,N,5,-3, 20241126,1998,1999,2010,1996,22924,45868010,00,0.00,N,5,-1, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 87375f3a7585..f77bf8f49dc5 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 +20241129,2145,2165,2165,2115,40943,87077510,00,0.00,N,5,-5, 20241128,2150,2135,2150,2100,49939,105531270,00,0.00,N,2,30, 20241127,2120,2140,2160,2120,51244,109505325,00,0.00,N,5,-40, 20241126,2160,2185,2190,2140,43035,93293310,00,0.00,N,5,-20, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 73950fc207e1..007a1f6098f1 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 +20241129,2010,2015,2015,2005,6655,13372560,00,0.00,N,3,0, 20241128,2010,2015,2015,2000,6122,12301005,00,0.00,N,2,10, 20241127,2000,2015,2015,2000,1725,3450650,00,0.00,N,5,-5, 20241126,2005,2010,2020,1994,23235,46724014,00,0.00,N,5,-10, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 48bb17ccfd7e..c8434b06b7c3 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 +20241129,2030,2045,2045,2030,12411,25313670,00,0.00,N,5,-15, 20241128,2045,2040,2045,2030,5691,11617580,00,0.00,N,3,0, 20241127,2045,2040,2045,2035,6171,12607870,00,0.00,N,3,0, 20241126,2045,2040,2045,2030,6024,12286740,00,0.00,N,3,0, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 1d5624c3589f..a00555630219 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 +20241129,1982,1982,1990,1980,3655,7246342,00,0.00,N,2,1, 20241128,1981,1985,1988,1981,5500,10910360,00,0.00,N,5,-2, 20241127,1983,1986,1988,1982,11145,22131339,00,0.00,N,2,6, 20241126,1977,1984,1992,1977,23793,47069999,00,0.00,N,5,-7, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 9f02c2034fb7..ee7c26d181dd 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,2000,2005,2005,2000,40260,80616230,00,0.00,N,3,0, 20241128,2000,2005,2005,2000,92356,184960420,00,0.00,N,5,-5, 20241127,2005,2000,2005,2000,24213,48435190,00,0.00,N,2,5, 20241126,2000,2000,2005,1998,110473,221052039,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 73da8ae6d9fe..bfedf09cf6d3 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,2010,2010,2015,2005,29323,58897795,00,0.00,N,3,0, 20241128,2010,2010,2020,2005,64718,130405615,00,0.00,N,5,-5, 20241127,2015,2005,2020,2005,52097,104894420,00,0.00,N,2,5, 20241126,2010,2005,2015,2005,36942,74225125,00,0.00,N,2,5, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 5e46d35d0ace..87531bee6520 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 +20241129,2020,2015,2030,2010,45449,91900275,00,0.00,N,2,5, 20241128,2015,2015,2020,2010,3036,6112020,00,0.00,N,5,-10, 20241127,2025,2020,2025,2005,29767,60129330,00,0.00,N,2,5, 20241126,2020,2015,2020,2005,15276,30767645,00,0.00,N,2,15, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 52053ef25fd6..24ef94a05af8 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 +20241129,32500,33500,33500,32400,12713,414993550,00,0.00,N,5,-1100, 20241128,33600,33200,33700,33050,6031,201384100,00,0.00,N,2,150, 20241127,33450,33600,33800,33300,8805,294355200,00,0.00,N,5,-400, 20241126,33850,33900,34050,33150,15876,533010150,00,0.00,N,5,-200, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 65da95896ad7..4a492e60a44d 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 +20241129,2010,2010,2015,2000,40147,80586895,00,0.00,N,3,0, 20241128,2010,2015,2015,2005,29719,59639405,00,0.00,N,3,0, 20241127,2010,2010,2015,2010,35829,72167415,00,0.00,N,5,-5, 20241126,2015,2010,2015,2005,5031,10110655,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 0146e7c4f77b..56dbba1037d6 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 +20241129,2010,2010,2015,2005,15528,31269510,00,0.00,N,3,0, 20241128,2010,2010,2010,2000,12305,24668645,00,0.00,N,3,0, 20241127,2010,2010,2010,2005,6654,13363385,00,0.00,N,3,0, 20241126,2010,2005,2015,2000,30116,60612500,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index e308cd9fd70d..3f3c6069c7d4 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241129,1993,1992,1998,1990,198493,395471643,00,0.00,N,3,0, 20241128,1993,2000,2000,1991,234510,467426152,00,0.00,N,5,-5, 20241127,1998,2000,2000,1993,204486,408082509,00,0.00,N,5,-1, 20241126,1999,1995,2010,1993,552326,1103699411,00,0.00,N,2,7, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 392d454936e5..b10f32bd6ec9 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 +20241129,33400,34600,35050,32500,1574523,52738191400,00,0.00,N,5,-1350, 20241128,34750,34150,35400,34000,854171,29665128650,00,0.00,N,2,300, 20241127,34450,36900,37400,33900,2534593,87790456050,00,0.00,N,5,-2700, 20241126,37150,38750,39000,37000,1132350,42478813500,00,0.00,N,5,-2000,