diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index a4cb15bc87d8..e4411d488f27 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6610,6620,6740,6540,219906,1459108120,00,0.00,N,2,10, 20241118,6600,6570,6960,6550,200950,1352008820,00,0.00,N,5,-30, 20241111,6630,7380,7390,6350,607712,4120799990,00,0.00,N,5,-750, 20241104,7380,7360,7530,7240,169485,1256208680,00,0.00,N,2,60, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 9574420d5b68..b781436df77c 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,445,465,475,441,932730,424186037,00,0.00,N,5,-20, 20241118,465,470,493,463,550059,262375184,00,0.00,N,5,-8, 20241111,473,539,552,441,1243674,606673883,00,0.00,N,5,-66, 20241104,539,525,570,511,827533,448464479,00,0.00,N,2,16, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 5264b906a956..a12f5376f129 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6080,6150,6560,5930,32079,197996820,00,0.00,N,5,-70, 20241118,6150,6180,6300,5910,13693,83307210,00,0.00,N,3,0, 20241111,6150,6110,6250,5680,36184,216186800,00,0.00,N,5,-30, 20241104,6180,6360,6480,6080,80474,497319220,00,0.00,N,5,-80, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 5367dd3a5d74..ff5a1e0abcd6 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,68100,68600,69700,67800,27516,1890334700,00,0.00,N,5,-400, 20241118,68500,67400,68800,67400,20755,1411944700,00,0.00,N,2,1100, 20241111,67400,69900,69900,66500,41774,2823897200,00,0.00,N,5,-2500, 20241104,69900,71100,71600,69400,40334,2837423900,00,0.00,N,5,-1200, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index 6eadc2d9eeb6..8732831115a6 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20900,20950,21300,20550,840620,17532339450,00,0.00,N,5,-50, 20241118,20950,20650,21200,20350,1045068,21847957200,00,0.00,N,2,300, 20241111,20650,20250,20750,19760,1675895,33821417850,00,0.00,N,2,450, 20241104,20200,20850,21000,20150,979568,19963691650,00,0.00,N,5,-650, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 799d6dfe5bd9..1756baa0f815 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,115400,116200,121400,113100,7623699,894284349700,00,0.00,N,2,300, 20241118,115100,122300,125600,113300,8501571,1007079859400,00,0.00,N,5,-5400, 20241111,120500,133500,136900,118600,7579270,958452637300,00,0.00,N,5,-12000, 20241104,132500,133900,142400,129000,8795280,1194708220000,00,0.00,N,5,-2300, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index 5ec6bf515ad5..416d0af4ad0f 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,81900,80200,84400,78800,252972,20647854300,00,0.00,N,2,2500, 20241118,79400,77300,81800,77300,206019,16418138000,00,0.00,N,2,1500, 20241111,77900,86800,87400,76800,618271,48220924930,00,0.00,N,5,-10400, 20241104,88300,88100,90600,86100,296214,26155217200,00,0.00,N,5,-100, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 5f79cc6bfff0..511bd902c651 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9650,9580,9760,9300,109944,1055022120,00,0.00,N,2,70, 20241118,9580,9470,9700,9390,144034,1375779260,00,0.00,N,2,110, 20241111,9470,9610,9660,9100,185806,1735042390,00,0.00,N,5,-140, 20241104,9610,9720,9750,9350,119891,1144952910,00,0.00,N,5,-140, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index f3d2a9e3a9e2..b87c19d93540 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,193000,224000,227500,187900,650111,131993876200,00,0.00,N,5,-31000, 20241118,224000,233000,235000,202500,831781,180896845000,00,0.00,N,5,-13500, 20241111,237500,233000,245000,213000,700510,161695668000,00,0.00,N,2,3000, 20241104,234500,191300,238000,185600,803639,175657936300,00,0.00,N,2,43200, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 449ed9917b2c..098d65fbef1c 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1317,1360,1375,1298,252017,336222420,00,0.00,N,5,-52, 20241118,1369,1382,1394,1348,166690,226862313,00,0.00,N,5,-26, 20241111,1395,1470,1470,1361,171484,240551898,00,0.00,N,5,-75, 20241104,1470,1399,1482,1399,146405,211669819,00,0.00,N,2,71, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index 5ffe2c2538f1..224f60a17f01 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,34600,35850,36400,34550,252977,8979359750,00,0.00,N,5,-900, 20241118,35500,34000,36300,33950,181742,6426639700,00,0.00,N,2,1300, 20241111,34200,35950,36000,33250,388313,13349925850,00,0.00,N,5,-1750, 20241104,35950,40650,40650,35850,526686,19941116000,00,0.00,N,5,-4200, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index 778f4482e0b8..e3716595becb 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4265,4200,4340,4200,153447,653768890,00,0.00,N,2,65, 20241118,4200,4160,4295,4155,154185,650851245,00,0.00,N,2,40, 20241111,4160,4340,4340,3900,446638,1810941990,00,0.00,N,5,-175, 20241104,4335,4400,4495,4275,180208,786720970,00,0.00,N,5,-50, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index b140c8a8067a..fee97c60526b 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6770,6990,7160,6510,84041,578014590,00,0.00,N,5,-330, 20241118,7100,7060,7300,6900,72296,509878800,00,0.00,N,2,40, 20241111,7060,7460,7480,6760,62955,449791490,00,0.00,N,5,-490, 20241104,7550,7760,8000,7410,51684,395038750,00,0.00,N,5,-210, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 70e7d05a1f7c..115d806c3784 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17230,17150,17800,16740,326058,5602508210,00,0.00,N,2,210, 20241118,17020,16680,17320,16560,212667,3618628500,00,0.00,N,2,300, 20241111,16720,16760,17380,16540,294022,4974157120,00,0.00,N,5,-140, 20241104,16860,17040,17950,16760,415792,7222641240,00,0.00,N,5,-170, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 6f69656483ad..e23a7b01c093 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,99500,111300,113200,98300,1881237,195987487900,00,0.00,N,5,-10300, 20241118,109800,115100,118700,108700,1230133,139913285500,00,0.00,N,5,-6700, 20241111,116500,134300,135400,106000,2312304,278498744500,00,0.00,N,5,-19100, 20241104,135600,137400,148500,133800,1463515,207263217200,00,0.00,N,5,-3100, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index f0967c90f7ec..75825a144e3f 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,92900,97600,98300,92100,5436337,519132636200,00,0.00,N,5,-4900, 20241118,97800,91100,99200,91100,4869622,472280418860,00,0.00,N,2,6200, 20241111,91600,92100,95200,89500,5221627,480846717500,00,0.00,N,5,-1400, 20241104,93000,95000,97500,92500,6004427,571826550041,00,0.00,N,5,-1300, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index 055fdf44fb0e..872f99a06bd6 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241118,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241111,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241104,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 6307f190d98c..23d6b5f67843 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13090,13030,13460,12920,64546,855831060,00,0.00,N,2,40, 20241118,13050,12530,13180,12530,40652,524824820,00,0.00,N,2,390, 20241111,12660,13230,13260,12310,63811,807905630,00,0.00,N,5,-570, 20241104,13230,12900,13310,12810,61023,795847630,00,0.00,N,2,330, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 32f6bbcd0fb9..5b0aef32bba8 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4375,4570,4600,4360,784794,3522560695,00,0.00,N,5,-235, 20241118,4610,4445,4670,4340,710285,3239071210,00,0.00,N,2,165, 20241111,4445,4725,5000,4340,1631376,7506782165,00,0.00,N,5,-235, 20241104,4680,4760,4850,4670,686342,3258340775,00,0.00,N,5,-80, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index b638da498625..0588e7570ccd 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6490,6550,6640,6380,199646,1303953860,00,0.00,N,5,-10, 20241118,6500,6380,6560,6360,232468,1501703000,00,0.00,N,2,140, 20241111,6360,6960,6980,6160,502608,3248496940,00,0.00,N,5,-590, 20241104,6950,7190,7640,6870,590848,4308247340,00,0.00,N,5,-260, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index 445a75d4863d..9a2a4e8ccd5a 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2035,1978,2080,1950,1116252,2260013587,00,0.00,N,2,57, 20241118,1978,2070,2140,1909,2904655,5738262997,00,0.00,N,5,-102, 20241111,2080,2300,2340,1987,2666495,5539029185,00,0.00,N,5,-215, 20241104,2295,2320,2355,2280,680395,1574243065,00,0.00,N,5,-25, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index 17689c231c75..97524fac555c 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3805,3950,3960,3790,220148,847909115,00,0.00,N,5,-90, 20241118,3895,3760,3895,3730,386047,1475120700,00,0.00,N,2,135, 20241111,3760,4005,4100,3715,573679,2236364075,00,0.00,N,5,-235, 20241104,3995,3915,4065,3720,256736,1011832745,00,0.00,N,2,75, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index 9ef69a7930c8..302bc7818581 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17500,18420,19040,17110,225130,4063522560,00,0.00,N,5,-900, 20241118,18400,18500,20150,18010,332690,6269237620,00,0.00,N,5,-210, 20241111,18610,19900,19920,18220,251664,4769827280,00,0.00,N,5,-1440, 20241104,20050,20200,22000,19510,573795,11946517680,00,0.00,N,5,-450, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index b8303a5d95e9..5c442e6ce7a3 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5800,5610,5810,5600,40373,230795660,00,0.00,N,2,130, 20241118,5670,5560,5690,5560,33715,190202900,00,0.00,N,2,40, 20241111,5630,5700,5760,5570,72099,406094810,00,0.00,N,5,-40, 20241104,5670,5690,5740,5650,34555,196824660,00,0.00,N,5,-30, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index eb744fcf67ec..847d5d18863c 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10440,10460,12800,10160,22434868,262623580860,00,0.00,N,5,-20, 20241118,10460,8930,12170,8810,21137410,235250071070,00,0.00,N,2,1870, 20241111,8590,9030,9710,7850,3246780,29319481060,00,0.00,N,5,-360, 20241104,8950,8200,9050,8120,556669,4824891510,00,0.00,N,2,750, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index ba93f09b02e5..73024b6aee5e 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,45100,37800,50200,37450,5963962,267755151150,00,0.00,N,2,7150, 20241118,37950,33650,51000,33300,2488669,108826178650,00,0.00,N,2,3450, 20241111,34500,41100,41500,33400,549816,20037386250,00,0.00,N,5,-7050, 20241104,41550,36950,43600,36550,481389,19797844250,00,0.00,N,2,4550, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 57481436bf17..4b974407943a 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12100,13150,13250,11960,1799963,22464022570,00,0.00,N,5,-800, 20241118,12900,13620,14230,12700,1906799,25290118390,00,0.00,N,5,-550, 20241111,13450,15320,15320,12640,2010932,27822840220,00,0.00,N,5,-1650, 20241104,15100,15100,16450,14850,1605055,24980954470,00,0.00,N,5,-220, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index bd35a8f8a9a7..a201fa004206 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3320,3440,3455,3320,197605,667602265,00,0.00,N,5,-115, 20241118,3435,3320,3475,3315,110540,379410855,00,0.00,N,2,115, 20241111,3320,3420,3420,3200,166809,547084555,00,0.00,N,5,-100, 20241104,3420,3425,3465,3365,63356,217066930,00,0.00,N,5,-35, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 722b99b97d12..a31c6a8ef531 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,69800,70000,70000,69200,2067,143871900,00,0.00,N,5,-200, 20241118,70000,69600,70100,69100,2121,147996400,00,0.00,N,2,400, 20241111,69600,70400,70800,68300,2706,188222800,00,0.00,N,5,-800, 20241104,70400,69900,70800,69700,2104,147357400,00,0.00,N,2,700, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index ad3220bb4041..25d11fa16d03 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,108900,107900,109600,102200,37540,3966121700,00,0.00,N,2,1000, 20241118,107900,114600,114800,106900,20232,2249855400,00,0.00,N,5,-8000, 20241111,115900,122900,123000,114000,23659,2764670900,00,0.00,N,5,-6800, 20241104,122700,120500,126900,119300,37459,4626951000,00,0.00,N,2,2500, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index 0165af8e0692..2812a15c6761 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,36200,37600,37600,35600,1809,65370550,00,0.00,N,5,-800, 20241118,37000,38300,38900,36500,2574,96033850,00,0.00,N,5,-1150, 20241111,38150,40150,40300,37450,1565,60905900,00,0.00,N,5,-1900, 20241104,40050,39850,41800,39600,817,32801750,00,0.00,N,2,250, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index f3ed61b1a312..c6ccb29e4835 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,159900,174500,179500,157600,21520916,3615233543414,00,0.00,N,5,-16800, 20241118,176700,173800,178200,168100,19391428,3341363674104,00,0.00,N,5,-1500, 20241111,178200,199300,199300,171700,20369390,3709369194697,00,0.00,N,5,-22300, 20241104,200500,185200,203000,183700,16598365,3245891873100,00,0.00,N,2,18300, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 8af5d3d5b171..ddd63b372a34 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,419000,383500,460000,378500,86086,37044439500,00,0.00,N,2,33000, 20241118,386000,423000,432000,377500,50622,20230435500,00,0.00,N,5,-35500, 20241111,421500,462000,539000,413000,121527,56866124500,00,0.00,N,5,-27500, 20241104,449000,390000,494000,381000,141691,62266346500,00,0.00,N,2,54000, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index ae6c056d52ca..79064c4a13c0 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2885,2925,3465,2865,2853906,8990069485,00,0.00,N,5,-20, 20241118,2905,2905,3025,2830,650271,1883255935,00,0.00,N,2,5, 20241111,2900,3315,3330,2755,870367,2602006985,00,0.00,N,5,-415, 20241104,3315,3180,3350,3140,357236,1167650315,00,0.00,N,2,155, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 5febe7a43667..1ae053cefacd 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5160,5160,5220,5090,51594,265758930,00,0.00,N,5,-10, 20241118,5170,5000,5200,5000,27114,138984410,00,0.00,N,2,140, 20241111,5030,5100,5100,4955,74890,375666625,00,0.00,N,5,-70, 20241104,5100,5120,5150,5010,115399,586732770,00,0.00,N,5,-30, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index c5a4bd3a13e2..f54af6156fb1 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,27450,28400,28850,27100,13246603,367793559850,00,0.00,N,5,-850, 20241118,28300,28450,29300,27850,2865450,81447547050,00,0.00,N,5,-600, 20241111,28900,29450,29600,28100,2755788,79276696650,00,0.00,N,5,-350, 20241104,29250,28100,29650,27850,2979988,85928106050,00,0.00,N,2,1150, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 30d3635abcdb..73a6935afc1d 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10670,10480,10830,10370,3034,32035490,00,0.00,N,2,190, 20241118,10480,10640,11380,10350,6745,72206850,00,0.00,N,5,-160, 20241111,10640,11540,11820,10500,11946,128798530,00,0.00,N,5,-1190, 20241104,11830,11490,11970,11450,2989,34839080,00,0.00,N,2,340, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 3f54b6eedc55..6ebaca6ebfbb 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,392500,387500,395000,368000,601159,230198060500,00,0.00,N,2,11500, 20241118,381000,332000,389000,332000,818737,304062289120,00,0.00,N,2,47000, 20241111,334000,340500,353500,331500,414776,141073642953,00,0.00,N,5,-11000, 20241104,345000,341000,352000,336500,307434,106083215500,00,0.00,N,2,1000, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index b4b3cf3d3846..61e01c602ec7 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26100,26100,26950,26000,17923,473944650,00,0.00,N,5,-200, 20241118,26300,26150,26600,26000,14235,373627750,00,0.00,N,5,-150, 20241111,26450,27750,27750,25600,41533,1096120800,00,0.00,N,5,-1300, 20241104,27750,27450,27800,26900,20084,547887250,00,0.00,N,2,550, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index 03554a806dd8..99a5c04090ba 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25500,25450,25900,25050,28437,724874350,00,0.00,N,5,-200, 20241118,25700,24300,25900,24200,29583,743035500,00,0.00,N,2,1400, 20241111,24300,26400,26400,23550,71150,1790004800,00,0.00,N,5,-2000, 20241104,26300,25650,26700,25100,67344,1763470150,00,0.00,N,2,1000, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 360a7501a1c4..81e303593bc6 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,29900,29300,30350,27550,1413910,40972714250,00,0.00,N,2,850, 20241118,29050,28600,29700,28400,647257,18863080600,00,0.00,N,2,400, 20241111,28650,29200,30600,28000,1538553,44993670800,00,0.00,N,5,-450, 20241104,29100,27300,29850,26200,1095980,30599404400,00,0.00,N,2,1750, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 0e9361985427..296fb7d32c75 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,466,533,560,424,17081957,8185553188,00,0.00,N,5,-72, 20241118,538,411,573,409,49302631,26077634274,00,0.00,N,2,122, 20241111,416,420,422,394,2171423,879043239,00,0.00,N,5,-4, 20241104,420,418,429,415,970190,409190670,00,0.00,N,2,3, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index 6fe2b00f7c46..00ba73e5b6fa 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4955,4760,5840,4740,13095439,69461395265,00,0.00,N,2,160, 20241118,4795,5080,5150,4640,3018152,14642525660,00,0.00,N,5,-305, 20241111,5100,4635,6210,4390,12529108,68783689330,00,0.00,N,2,520, 20241104,4580,4565,5100,4280,3414088,16298998045,00,0.00,N,5,-50, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index 16a5c071fc45..8cb13a643dda 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18500,19180,19600,18350,1166,21888630,00,0.00,N,5,-230, 20241118,18730,19450,19450,17930,2776,50873840,00,0.00,N,2,240, 20241111,18490,19550,19550,18320,1912,35582250,00,0.00,N,5,-1060, 20241104,19550,19200,19960,19020,2164,41901340,00,0.00,N,2,350, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 1ebd0057e3fa..eefac8afefa8 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6360,6280,6470,6280,65557,416279930,00,0.00,N,2,90, 20241118,6270,6240,6350,6220,46739,292966600,00,0.00,N,2,40, 20241111,6230,6420,6420,6100,140426,876663590,00,0.00,N,5,-190, 20241104,6420,6420,6490,6320,90242,575110500,00,0.00,N,2,20, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index 64145349dba5..225e9f3ed200 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,31400,33150,33900,31250,712994,23289051050,00,0.00,N,5,-1750, 20241118,33150,31700,34150,31500,1425301,45268705700,00,0.00,N,2,1300, 20241111,31850,36000,36000,31100,1630095,53368847950,00,0.00,N,5,-4150, 20241104,36000,37350,38250,35750,810140,29840798200,00,0.00,N,5,-1250, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index f64ae97f13ce..cc6fe34a192a 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,933,945,972,931,235030,223275793,00,0.00,N,5,-9, 20241118,942,990,1010,923,497832,485058890,00,0.00,N,5,-49, 20241111,991,1010,1096,945,655397,667438101,00,0.00,N,5,-28, 20241104,1019,1032,1054,1011,257314,264581471,00,0.00,N,5,-13, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index fdb1cf38e56e..f8c5bf5d5f25 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,880,877,900,832,530052,464078024,00,0.00,N,2,4, 20241118,876,890,893,846,319570,278845085,00,0.00,N,5,-12, 20241111,888,795,894,743,1583445,1352683292,00,0.00,N,2,93, 20241104,795,804,815,780,276703,219793241,00,0.00,N,5,-9, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index 13a51a53b21c..e961858fd1be 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,96000,97800,100700,94000,305741,29776650300,00,0.00,N,5,-600, 20241118,96600,89500,100900,89500,339019,32999851200,00,0.00,N,2,6600, 20241111,90000,102100,102300,89400,493063,46970669400,00,0.00,N,5,-12800, 20241104,102800,101700,107900,101400,347698,36440731100,00,0.00,N,2,1300, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index 79ac78466aeb..1bdd8a805186 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23550,23750,24650,23500,369283,8808995300,00,0.00,N,5,-150, 20241118,23700,23750,24450,23500,310112,7419454350,00,0.00,N,5,-200, 20241111,23900,26600,26600,23200,513670,12588048150,00,0.00,N,5,-2700, 20241104,26600,26800,27300,25650,413146,10936748800,00,0.00,N,5,-400, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index eb7e8e9cf7e7..a0b8b02e5114 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5480,5370,5530,5210,13576,73307610,00,0.00,N,2,110, 20241118,5370,5450,5580,5210,14150,76471360,00,0.00,N,5,-60, 20241111,5430,5880,5890,5230,40446,221045210,00,0.00,N,5,-450, 20241104,5880,5680,6090,5630,9722,55996560,00,0.00,N,2,210, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index 3be08d0dba99..6e471e6a51b5 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,32950,33150,33800,31700,17426,566183650,00,0.00,N,5,-250, 20241118,33200,30000,33450,29550,20034,643641850,00,0.00,N,2,3200, 20241111,30000,31850,31850,29150,17877,531386800,00,0.00,N,5,-100, 20241104,30100,31000,32000,29900,11001,336696000,00,0.00,N,5,-1000, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 7a9b8efc0312..6836f6136552 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,28550,28400,29100,27850,677471,19268991850,00,0.00,N,2,350, 20241118,28200,27300,28700,27150,467313,13126002750,00,0.00,N,2,700, 20241111,27500,29350,29350,26650,677637,18868953800,00,0.00,N,5,-1850, 20241104,29350,30000,30300,29150,532753,15779421700,00,0.00,N,5,-600, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index cf9c921d480a..0d9002d107ff 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,130100,131000,133300,129200,3787,497092000,00,0.00,N,5,-900, 20241118,131000,126700,131400,125200,6004,770892500,00,0.00,N,2,5500, 20241111,125500,130000,130000,123000,5951,747192200,00,0.00,N,5,-4500, 20241104,130000,132500,133400,127400,5742,749964200,00,0.00,N,5,-3000, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 6de7c9b666ff..fabd4cfdac0e 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241118,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241111,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241104,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 5e64cdd8ba83..7341070389ba 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2670,3075,3125,2630,7602317,21611447245,00,0.00,N,5,-375, 20241118,3045,3010,3355,3010,4579255,14509178135,00,0.00,N,5,-5, 20241111,3050,3635,3740,2900,8298891,27710509890,00,0.00,N,5,-625, 20241104,3675,3800,4030,3640,3331024,12770346240,00,0.00,N,5,-110, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 462bbbd6b164..a8698b51798f 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,630,646,665,624,387366,250036564,00,0.00,N,5,-16, 20241118,646,683,690,637,331724,219728182,00,0.00,N,5,-37, 20241111,683,793,793,642,1029008,712731477,00,0.00,N,5,-80, 20241104,763,741,812,715,640929,489946447,00,0.00,N,2,22, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 91476c018e64..6829342dc716 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7400,7350,7520,7310,116938,869967140,00,0.00,N,2,40, 20241118,7360,7290,7580,7290,121428,902273030,00,0.00,N,5,-40, 20241111,7400,7900,7960,7080,184593,1395620970,00,0.00,N,5,-490, 20241104,7890,7880,8020,7850,86925,690165740,00,0.00,N,2,10, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 9e6188aad873..1480cbec0251 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2965,3300,3400,2945,6488338,20852677365,00,0.00,N,5,-265, 20241118,3230,3030,3290,3025,5914829,18789221595,00,0.00,N,2,200, 20241111,3030,3340,3340,2905,5774416,17772302390,00,0.00,N,5,-310, 20241104,3340,3185,3450,3115,8921125,29369853545,00,0.00,N,2,255, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index bcaf8d3eb8d0..ae2bb6335220 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8170,8560,9610,7850,1268571,10962262080,00,0.00,N,5,-270, 20241118,8440,9470,9840,7340,2884815,25259134620,00,0.00,N,5,-700, 20241111,9140,6830,10500,6770,6100604,55807700840,00,0.00,N,2,2380, 20241104,6760,6280,7200,6200,135148,922132300,00,0.00,N,2,460, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 31fd98a825f6..6a98e43c2c84 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26150,28000,28000,25950,54319,1455901650,00,0.00,N,5,-1700, 20241118,27850,27850,28050,27300,20415,565194050,00,0.00,N,5,-250, 20241111,28100,27850,28800,27400,19330,538111300,00,0.00,N,2,200, 20241104,27900,27950,30500,27500,44029,1243986700,00,0.00,N,5,-150, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 12b0b77c1b9a..1ac35f79c162 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,436,435,465,434,372748,164858676,00,0.00,N,2,1, 20241118,435,425,465,422,449593,196712161,00,0.00,N,2,11, 20241111,424,450,462,416,680879,294507195,00,0.00,N,5,-26, 20241104,450,447,462,444,310003,140568022,00,0.00,N,2,3, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index 313b3a19143c..e818ecb44332 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8070,8080,9000,8030,1545273,12939311230,00,0.00,N,5,-40, 20241118,8110,7700,8350,7670,993987,7978052830,00,0.00,N,2,290, 20241111,7820,9020,9440,7450,2583112,21798146730,00,0.00,N,5,-1190, 20241104,9010,10330,10810,8920,2418440,23740096400,00,0.00,N,5,-950, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index 77af951ceb95..69b1b7e7acbb 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1563,1501,1730,1501,3057214,4869431809,00,0.00,N,2,64, 20241118,1499,1488,1554,1481,1217991,1854822124,00,0.00,N,2,10, 20241111,1489,1571,1575,1450,1497899,2262798889,00,0.00,N,5,-83, 20241104,1572,1571,1614,1530,1227989,1935998758,00,0.00,N,2,5, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 9fdd1a335061..f661fdd4e8fd 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2650,4000,4130,2620,24344887,78441480625,00,0.00,N,5,-1370, 20241118,4020,3320,4355,3140,63375075,237654964845,00,0.00,N,2,960, 20241111,3060,3055,3135,2290,11253770,30883779815,00,0.00,N,2,40, 20241104,3020,2825,3075,2785,1875013,5501157810,00,0.00,N,2,185, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 9181bcd1d230..b61b672b6ecb 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3945,4155,4275,3900,652910,2700080815,00,0.00,N,5,-220, 20241118,4165,3520,4255,3520,1368378,5330851320,00,0.00,N,2,615, 20241111,3550,3925,3940,3370,1198015,4341029195,00,0.00,N,5,-400, 20241104,3950,3900,4045,3895,391048,1556798555,00,0.00,N,2,50, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index 90d0f56b261d..4fb9ae7da954 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3605,3890,3890,3600,11193,41681345,00,0.00,N,5,-285, 20241118,3890,3560,3980,3560,9181,34742210,00,0.00,N,2,330, 20241111,3560,3720,3720,3510,12836,46057415,00,0.00,N,5,-100, 20241104,3660,3670,3990,3620,36386,134859650,00,0.00,N,5,-65, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index d24a855350bf..a4a9c5073f71 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23000,21550,23000,21000,517981,11404967650,00,0.00,N,2,1850, 20241118,21150,23200,24600,21000,786806,18118122300,00,0.00,N,5,-1850, 20241111,23000,24000,25400,21700,1625735,38410289050,00,0.00,N,5,-950, 20241104,23950,19410,24300,19070,2898263,66153160020,00,0.00,N,2,4490, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 6b10c28b60ab..55613123c1f6 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11310,11280,12160,11130,7773623,91180450350,00,0.00,N,2,100, 20241118,11210,11170,11900,11110,5981138,68325126850,00,0.00,N,2,40, 20241111,11170,12320,12610,10950,6590800,76016466840,00,0.00,N,5,-1200, 20241104,12370,11390,12640,11300,6859156,83010883200,00,0.00,N,2,950, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 2550a59db68d..a105a34a1fe8 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26600,28150,28350,26400,2278479,62202050100,00,0.00,N,5,-1500, 20241118,28100,27450,28700,27350,1522125,42717426986,00,0.00,N,2,750, 20241111,27350,30100,30250,27250,2155463,61524314096,00,0.00,N,5,-2850, 20241104,30200,30150,30850,30000,1016715,30932451600,00,0.00,N,2,100, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index 6e519c7c70ae..8edd00a617fa 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30200,28600,30600,28600,6078,179261450,00,0.00,N,2,1550, 20241118,28650,29550,30000,28650,8407,246010850,00,0.00,N,5,-900, 20241111,29550,32150,33100,29250,6115,184481900,00,0.00,N,5,-2600, 20241104,32150,32200,33000,31700,167049,5346154500,00,0.00,N,5,-250, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 5d65c3fd9c7a..be8a1446ecb3 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1055,1165,1365,1001,182415269,218978606961,00,0.00,N,5,-47, 20241118,1102,1439,1450,935,303656272,353224020773,00,0.00,N,5,-278, 20241111,1380,1071,1630,1045,622281966,843607889845,00,0.00,N,2,400, 20241104,980,505,980,471,291990193,235545428260,00,0.00,N,2,485, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index a467f9aff9e3..6ec415994440 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7590,8770,8820,7350,1130458,8638777850,00,0.00,N,5,-1180, 20241118,8770,8500,8770,8490,128741,1115289810,00,0.00,N,2,230, 20241111,8540,8770,8770,8390,135709,1158822190,00,0.00,N,5,-230, 20241104,8770,8820,8910,8710,98115,863915990,00,0.00,N,5,-50, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index 75d2bc1e0303..a27ad9ac6ab2 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,496,502,507,495,3342598,1676470995,00,0.00,N,5,-5, 20241118,501,492,504,492,2751536,1372870753,00,0.00,N,2,9, 20241111,492,508,509,487,5941526,2953343397,00,0.00,N,5,-14, 20241104,506,507,520,502,4117733,2089573232,00,0.00,N,5,-1, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index f8282246ce20..4ad381aa1079 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,796,868,875,789,1754026,1457425095,00,0.00,N,5,-72, 20241118,868,743,890,732,7664631,6422746138,00,0.00,N,2,125, 20241111,743,763,764,730,933530,697466996,00,0.00,N,5,-20, 20241104,763,768,775,758,554370,423794593,00,0.00,N,5,-7, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index f289e1a88978..81ba4a10b738 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,42500,42500,42500,42500,0,0,00,0.00,N,3,0, 20241118,42500,40650,42600,40650,477120,19890294500,00,0.00,N,2,1550, 20241111,40950,38400,42300,38200,847005,34299143550,00,0.00,N,2,2550, 20241104,38400,38900,39550,37200,323876,12416131900,00,0.00,N,5,-550, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 4d5a1771aa01..449c9aa9425d 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6840,6900,7000,6800,38654,266785820,00,0.00,N,5,-50, 20241118,6890,6650,6920,6600,32139,218719660,00,0.00,N,2,240, 20241111,6650,7170,7170,6520,139525,942007250,00,0.00,N,5,-440, 20241104,7090,7070,7350,7070,57767,413160840,00,0.00,N,5,-40, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 3319fd6767ef..7c4d479cc214 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10280,9890,11850,9750,432832,4762847940,00,0.00,N,2,440, 20241118,9840,9670,9990,9640,52428,513634580,00,0.00,N,2,30, 20241111,9810,10480,10540,9310,68418,677766560,00,0.00,N,5,-660, 20241104,10470,10150,10550,10050,51704,531730880,00,0.00,N,2,320, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index dad24782b49f..75a4e7c6021d 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8540,8650,8930,8530,22630,196104890,00,0.00,N,5,-100, 20241118,8640,8670,8960,8440,12848,111658910,00,0.00,N,2,200, 20241111,8440,8990,9300,8410,45292,396953920,00,0.00,N,5,-460, 20241104,8900,8530,9030,8530,38718,340395900,00,0.00,N,2,290, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 47852535dd1a..ddcadc710002 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,29500,27500,33800,27400,11679503,346543405250,00,0.00,N,2,2400, 20241118,27100,30400,32000,27050,4081914,118353524100,00,0.00,N,5,-4000, 20241111,31100,38700,39500,29000,3675488,128139986650,00,0.00,N,5,-10300, 20241104,41400,44000,46350,39700,2679931,114810676000,00,0.00,N,5,-2400, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index 9557b8e78270..6731ba211e54 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,510,536,537,500,897965,465803290,00,0.00,N,5,-26, 20241118,536,536,541,527,445476,237694988,00,0.00,N,3,0, 20241111,536,570,577,529,568157,309140183,00,0.00,N,5,-34, 20241104,570,574,579,556,609741,345479102,00,0.00,N,5,-3, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index 42f143820875..97c6894e8fb1 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,51300,51800,52800,50900,6366,328523900,00,0.00,N,3,0, 20241118,51300,51400,51600,49200,14397,722218050,00,0.00,N,2,500, 20241111,50800,56800,56800,49000,20856,1073237300,00,0.00,N,5,-6000, 20241104,56800,55000,57300,54400,7296,407590700,00,0.00,N,2,1800, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index f0833f361a5f..c6984eeab5ec 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20450,20250,21000,19960,416386,8523108800,00,0.00,N,2,200, 20241118,20250,19380,20800,19210,499480,10085219600,00,0.00,N,2,860, 20241111,19390,20050,20050,18730,522446,10023238730,00,0.00,N,5,-610, 20241104,20000,20300,20800,19950,426873,8672884300,00,0.00,N,5,-300, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 60c7e40ad64d..2d689a48fa98 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,77500,79000,79800,77500,8375,658991100,00,0.00,N,5,-1400, 20241118,78900,77700,79100,77500,8140,635854000,00,0.00,N,2,1500, 20241111,77400,80100,80300,76500,15418,1207801900,00,0.00,N,5,-2600, 20241104,80000,81500,82000,80000,9255,744899200,00,0.00,N,5,-1500, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index ff72c2d49fd9..9e5b93b0b683 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4345,4490,4510,4250,3500031,15413421667,00,0.00,N,5,-120, 20241118,4465,4480,4565,4300,2502636,11054216790,00,0.00,N,5,-80, 20241111,4545,4975,4980,4160,5797524,26035699460,00,0.00,N,5,-445, 20241104,4990,5260,5310,4970,1405447,7159168925,00,0.00,N,5,-290, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index f273f5e29bf3..aca5361a7516 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11990,12030,12330,11990,144859,1753798880,00,0.00,N,5,-90, 20241118,12080,11850,12380,11850,148158,1798184000,00,0.00,N,2,230, 20241111,11850,12670,12670,11580,221483,2655628790,00,0.00,N,5,-780, 20241104,12630,12320,12770,12180,157742,1959207960,00,0.00,N,2,310, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 95cf46e806b7..64610c8c8c34 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14930,15300,15440,14900,1917,28969010,00,0.00,N,5,-410, 20241118,15340,16070,16390,14450,9623,145293060,00,0.00,N,5,-730, 20241111,16070,16890,16950,15260,5490,88631760,00,0.00,N,5,-990, 20241104,17060,17890,17900,16680,6713,115199380,00,0.00,N,5,-840, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 1a9abc205c75..97b598ea9b80 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2130,2140,2220,2125,982571,2129747155,00,0.00,N,5,-10, 20241118,2140,2150,2230,2125,1019988,2212948485,00,0.00,N,2,25, 20241111,2115,2380,2400,2010,1867517,4021274355,00,0.00,N,5,-255, 20241104,2370,2285,2405,2270,883179,2072037445,00,0.00,N,2,85, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 344910ca6102..81e341fa1d2d 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2835,2825,2890,2805,517992,1477890500,00,0.00,N,2,10, 20241118,2825,2840,2850,2795,587537,1657913245,00,0.00,N,2,25, 20241111,2800,2950,2955,2720,1113305,3136843040,00,0.00,N,5,-160, 20241104,2960,2875,2985,2865,681806,1999491540,00,0.00,N,2,95, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 6166da28f2f5..ac6e28dace1a 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16130,16550,16600,15930,354044,5726469880,00,0.00,N,5,-260, 20241118,16390,15860,16580,15840,269992,4388616610,00,0.00,N,2,370, 20241111,16020,16010,16290,15540,419954,6696950290,00,0.00,N,5,-90, 20241104,16110,16890,16910,16110,308785,5061864390,00,0.00,N,5,-750, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index dc8e0ae9fa02..5f704cc05e0a 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1662,1555,1665,1521,140696,225460178,00,0.00,N,2,107, 20241118,1555,1566,1655,1549,159400,252476202,00,0.00,N,5,-11, 20241111,1566,1651,1689,1511,352345,568051242,00,0.00,N,5,-84, 20241104,1650,1793,1815,1650,181217,321738653,00,0.00,N,5,-143, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index 6e36a64339e1..68322f3da7a1 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26600,26950,28200,26400,126373,3445459550,00,0.00,N,5,-350, 20241118,26950,26850,28050,26350,280494,7623362050,00,0.00,N,2,150, 20241111,26800,31650,32550,26450,437910,12467933150,00,0.00,N,5,-5600, 20241104,32400,32000,33150,31800,129719,4208052350,00,0.00,N,2,400, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index cd265c5b949a..9533c61c25f5 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2900,2830,3180,2720,5114832,14939264440,00,0.00,N,2,120, 20241118,2780,3205,3210,2530,12276247,35540772605,00,0.00,N,5,-310, 20241111,3090,2570,3450,2475,22635139,71058980430,00,0.00,N,2,520, 20241104,2570,2485,2680,2410,392517,992600085,00,0.00,N,2,85, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 58590335a9dc..f65e24fca420 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21200,20450,21750,20450,23000,488994800,00,0.00,N,2,700, 20241118,20500,20200,20850,20200,31427,645677750,00,0.00,N,2,250, 20241111,20250,21650,21950,19300,64993,1357651720,00,0.00,N,5,-1400, 20241104,21650,22300,22700,21400,76216,1686337450,00,0.00,N,5,-600, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 0bf1658dec4c..393ee79d3007 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13770,13580,14480,13520,99039,1362008020,00,0.00,N,2,190, 20241118,13580,13130,13650,13130,53818,720835100,00,0.00,N,2,390, 20241111,13190,14450,14480,12950,139676,1891861180,00,0.00,N,5,-1230, 20241104,14420,14370,14600,14240,66191,954439340,00,0.00,N,2,110, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index 2e4e0115301d..f8dd6ab7b583 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,247000,244500,247000,241000,6137,1497493500,00,0.00,N,2,3000, 20241118,244000,246000,248500,239500,11902,2893765000,00,0.00,N,5,-4000, 20241111,248000,253000,254500,242000,7871,1954697500,00,0.00,N,5,-5000, 20241104,253000,255000,256000,251500,4774,1211760000,00,0.00,N,5,-1000, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index 5ac193280a36..1d6319da63b7 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,813,758,918,742,6178159,5233172647,00,0.00,N,2,56, 20241118,757,760,788,736,511085,388798973,00,0.00,N,2,22, 20241111,735,801,804,730,566872,425883770,00,0.00,N,5,-69, 20241104,804,804,842,801,181044,146330752,00,0.00,N,2,3, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index ea1bb2adcef1..a5975d4cb54e 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9170,8970,9670,8950,410928,3817780770,00,0.00,N,2,180, 20241118,8990,8990,9090,8890,95875,862157780,00,0.00,N,3,0, 20241111,8990,9360,9360,8730,204763,1838859600,00,0.00,N,5,-370, 20241104,9360,9250,9440,9160,88562,821651540,00,0.00,N,2,140, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index d7a557d4a0ce..0273cdf21945 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2815,2705,3275,2705,15156498,46622795510,00,0.00,N,2,60, 20241118,2755,2670,3045,2625,6650947,19006507280,00,0.00,N,2,60, 20241111,2695,2805,2835,2540,1761468,4729466970,00,0.00,N,5,-120, 20241104,2815,2945,2955,2725,2250295,6429657675,00,0.00,N,5,-170, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index e379488ef157..32d80037ba12 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6850,7100,7400,6810,732659,5182234960,00,0.00,N,5,-10, 20241118,6860,6950,7120,6630,500295,3452856440,00,0.00,N,5,-210, 20241111,7070,7130,7530,6780,1397299,9949081910,00,0.00,N,2,120, 20241104,6950,6600,7040,6530,469976,3225289630,00,0.00,N,2,360, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index c0fe7bd56b2e..98de2887f001 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,50000,49750,51300,49700,10459,524928650,00,0.00,N,2,300, 20241118,49700,49750,50700,49350,5084,253448700,00,0.00,N,5,-150, 20241111,49850,49800,50300,48600,36921,1821407300,00,0.00,N,2,800, 20241104,49050,47600,50200,47600,31364,1539916000,00,0.00,N,2,1700, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 81403e0228e2..4e98f4be82bc 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2735,2680,2770,2680,254474,690840565,00,0.00,N,2,20, 20241118,2715,2625,2735,2625,473438,1262495255,00,0.00,N,2,85, 20241111,2630,2725,2750,2610,349521,933117950,00,0.00,N,5,-95, 20241104,2725,2630,2750,2625,669758,1805087795,00,0.00,N,2,90, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 6cd40bf9d695..805a3412af4b 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4480,4425,4720,4350,615330,2740667300,00,0.00,N,2,15, 20241118,4465,4380,4490,4380,167178,742063075,00,0.00,N,2,45, 20241111,4420,4500,4515,4255,465471,2042684090,00,0.00,N,5,-80, 20241104,4500,4490,4530,4440,178921,800448970,00,0.00,N,2,10, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index da6987b4d5bd..c1f569aa61e3 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2105,2070,2140,2000,27703,56713825,00,0.00,N,2,60, 20241118,2045,1904,2075,1904,36397,71976504,00,0.00,N,2,133, 20241111,1912,2150,2150,1890,101277,202830308,00,0.00,N,5,-238, 20241104,2150,1995,2190,1992,39643,82547567,00,0.00,N,2,155, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 6c6976577f09..0f8842acff35 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3990,3850,4005,3850,57964,229409040,00,0.00,N,2,105, 20241118,3885,3795,3905,3720,105852,404423110,00,0.00,N,2,80, 20241111,3805,3635,3850,3455,136116,505011335,00,0.00,N,2,150, 20241104,3655,3630,3665,3550,17561,63285530,00,0.00,N,2,45, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 6a67429b7658..896aa75b0de3 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18270,18340,18660,18190,38132,701362160,00,0.00,N,2,70, 20241118,18200,18510,19000,18050,67328,1246247080,00,0.00,N,5,-490, 20241111,18690,19530,19540,18510,107236,2035072340,00,0.00,N,5,-890, 20241104,19580,19420,20100,19200,164810,3227229020,00,0.00,N,2,360, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 4d9b9db04791..11747ebfcc15 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3100,3130,3225,3025,168887,531381005,00,0.00,N,5,-25, 20241118,3125,2945,3130,2905,198959,597374725,00,0.00,N,2,215, 20241111,2910,2890,2920,2800,183124,522155145,00,0.00,N,2,20, 20241104,2890,2860,2920,2835,84550,243751805,00,0.00,N,2,30, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 9fa3b0b04a86..fbee2fd9b3b3 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7910,7910,8090,7850,601829,4793498080,00,0.00,N,5,-60, 20241118,7970,8010,8120,7670,561932,4410145300,00,0.00,N,5,-170, 20241111,8140,8260,8290,7790,851473,6875617400,00,0.00,N,5,-120, 20241104,8260,8010,8260,7990,282139,2286006400,00,0.00,N,2,190, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 2af5c03288ca..c4c1032af197 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19000,18430,19250,18310,100906,1909674220,00,0.00,N,2,620, 20241118,18380,17740,18600,17740,112508,2043678400,00,0.00,N,2,550, 20241111,17830,18880,18880,17460,115294,2062446890,00,0.00,N,5,-1000, 20241104,18830,19190,19290,18720,70130,1330035910,00,0.00,N,5,-320, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index e889a375d1e1..fb012bb89e34 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6270,6240,6490,6200,277318,1749298720,00,0.00,N,5,-10, 20241118,6280,6230,6380,6210,215000,1350454170,00,0.00,N,5,-10, 20241111,6290,6660,6660,6140,302662,1933538960,00,0.00,N,5,-390, 20241104,6680,6560,6770,6560,238992,1595026160,00,0.00,N,2,10, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index deabdf38fd90..f5139765184e 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,527,546,600,527,11743915,6579545492,00,0.00,N,5,-18, 20241118,545,575,674,535,33144259,20005956222,00,0.00,N,2,17, 20241111,528,574,593,507,9539006,5286597674,00,0.00,N,5,-36, 20241104,564,508,590,506,18528646,10203450105,00,0.00,N,2,57, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index a2eabbfce5dd..75c5f26e241b 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,241500,236500,246000,231000,128644,30532032500,00,0.00,N,2,7500, 20241118,234000,231000,242500,229500,105956,24978434500,00,0.00,N,2,3500, 20241111,230500,247000,250500,224500,143037,33614579000,00,0.00,N,5,-18500, 20241104,249000,261000,268000,238000,209328,52564995500,00,0.00,N,5,-11000, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 9fb6b83b2b07..92dfe75fd0ae 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12720,12640,13100,12550,141299,1810205210,00,0.00,N,2,190, 20241118,12530,12550,12900,12390,155556,1958923890,00,0.00,N,5,-20, 20241111,12550,13430,15700,12410,1185403,16848036690,00,0.00,N,5,-890, 20241104,13440,13650,14400,13420,318907,4376008610,00,0.00,N,5,-210, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index ecb33848ae87..3d3ca18025a6 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2855,3490,3900,2750,36150020,118454875450,00,0.00,N,5,-445, 20241118,3300,2750,3700,2320,67158650,209553485775,00,0.00,N,2,550, 20241111,2750,1011,2850,1010,51111493,113496999561,00,0.00,N,2,1739, 20241104,1011,1012,1022,999,108072,109231961,00,0.00,N,5,-1, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index 236ad5f12c16..a0b5ccbfa022 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5440,5890,6030,5370,52445,292326480,00,0.00,N,5,-310, 20241118,5750,5870,5990,5740,30487,176931580,00,0.00,N,5,-130, 20241111,5880,5930,5940,5700,44744,260492120,00,0.00,N,5,-60, 20241104,5940,5930,6100,5770,43363,256239400,00,0.00,N,2,10, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 6735f5d6c229..b97ed9a8bfb0 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1105,1111,1131,1095,411932,453729482,00,0.00,N,5,-5, 20241118,1110,1080,1114,1080,514476,563099422,00,0.00,N,2,15, 20241111,1095,1098,1100,1075,605044,655587497,00,0.00,N,5,-3, 20241104,1098,1068,1100,1067,188103,204225665,00,0.00,N,2,33, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index 5601c7870816..405b5fd7de83 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9160,9560,9570,9150,23184,216190790,00,0.00,N,5,-340, 20241118,9500,9140,9540,8980,23064,216165600,00,0.00,N,2,360, 20241111,9140,9650,9700,8900,60018,565535110,00,0.00,N,5,-390, 20241104,9530,8850,9700,8800,125142,1187113710,00,0.00,N,2,690, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index 4824311cf699..db432d829fbd 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,169700,181500,184400,169700,274,47899700,00,0.00,N,5,-2000, 20241118,171700,177500,177500,167200,342,59120800,00,0.00,N,2,5800, 20241111,165900,171000,173300,162600,272,45443400,00,0.00,N,5,-5600, 20241104,171500,173000,174400,170600,115,19778700,00,0.00,N,5,-1500, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index daae1148474f..860ca7199d7d 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8470,8430,8770,8310,12654,107991470,00,0.00,N,2,20, 20241118,8450,8170,8600,8170,12245,102771510,00,0.00,N,2,220, 20241111,8230,8910,8910,8030,36132,299298990,00,0.00,N,5,-590, 20241104,8820,8700,8990,8700,15980,141519080,00,0.00,N,2,150, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index a11c06ac84ea..5059dd99af3b 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,476,442,524,439,2005258,960271844,00,0.00,N,2,36, 20241118,440,420,476,414,1109850,497485289,00,0.00,N,2,20, 20241111,420,462,466,408,892207,396592844,00,0.00,N,5,-42, 20241104,462,455,468,451,355707,163460210,00,0.00,N,2,11, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 4501ace0d484..54687c0a32c8 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,730,696,735,696,320811,229998848,00,0.00,N,2,34, 20241118,696,716,730,661,542278,378148197,00,0.00,N,5,-23, 20241111,719,694,735,650,929970,646410760,00,0.00,N,2,29, 20241104,690,693,706,688,350003,244002942,00,0.00,N,5,-3, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index ba43e070af0f..b8f1718db7b2 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1346,1350,1359,1319,85059,113746448,00,0.00,N,2,5, 20241118,1341,1360,1394,1330,155609,209957735,00,0.00,N,5,-25, 20241111,1366,1459,1821,1328,1758798,2838232576,00,0.00,N,5,-108, 20241104,1474,1463,1475,1450,13175,19279540,00,0.00,N,2,11, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 0000de9144b0..8a4685a4abb0 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1455,1462,1478,1442,1262285,1838338545,00,0.00,N,5,-7, 20241118,1462,1486,1501,1448,1035310,1520625473,00,0.00,N,5,-24, 20241111,1486,1490,1497,1401,1371810,1973545734,00,0.00,N,5,-10, 20241104,1496,1415,1558,1415,2639965,3908118481,00,0.00,N,2,79, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index ddd2a52d10ae..873c6681d8fa 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,34750,34700,37900,34300,877677,31580403100,00,0.00,N,2,700, 20241118,34050,32800,35250,32100,842538,28640504700,00,0.00,N,2,1250, 20241111,32800,43200,43500,30400,2212739,81790916700,00,0.00,N,5,-7200, 20241104,40000,42850,44450,36750,1727772,69249563450,00,0.00,N,5,-2400, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index 0ff0c8043245..c76067b3cc67 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5420,5730,5870,5390,1503234,8430821980,00,0.00,N,5,-280, 20241118,5700,5620,6090,5600,4451049,26121224130,00,0.00,N,2,160, 20241111,5540,5620,6230,5290,12118644,70522220490,00,0.00,N,5,-90, 20241104,5630,5460,5730,5390,1524582,8523569730,00,0.00,N,2,90, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 5e14f1ecb946..ff992a256749 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1100,1114,1159,1097,1765919,1991254686,00,0.00,N,5,-12, 20241118,1112,1134,1158,1109,2128964,2411322023,00,0.00,N,5,-22, 20241111,1134,1219,1220,1107,3523267,4073911037,00,0.00,N,5,-74, 20241104,1208,1209,1425,1180,31010825,40791867258,00,0.00,N,2,2, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index e23ed13d47e2..ffa3bd7d8de9 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,782,823,844,777,1356664,1095571391,00,0.00,N,5,-41, 20241118,823,827,894,770,2258504,1878482442,00,0.00,N,2,2, 20241111,821,752,850,732,5391039,4350613659,00,0.00,N,2,69, 20241104,752,730,768,730,1260176,940222002,00,0.00,N,2,15, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index a7ca89a93420..f07d6887ef77 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22100,22450,22850,21950,409605,9195304650,00,0.00,N,5,-50, 20241118,22150,21900,22600,21700,355071,7878464050,00,0.00,N,5,-50, 20241111,22200,23500,23550,21500,754660,16696384450,00,0.00,N,5,-1550, 20241104,23750,23200,24350,23000,706848,16879532700,00,0.00,N,2,600, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index e6e1e6b02512..74b28c914c68 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5420,5340,5530,5310,290530,1578059000,00,0.00,N,2,60, 20241118,5360,5280,5570,5230,320069,1718528290,00,0.00,N,2,110, 20241111,5250,5670,5680,5040,532763,2805873520,00,0.00,N,5,-400, 20241104,5650,5610,5790,5580,260848,1481746650,00,0.00,N,2,60, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index edc51d4aadba..ce4da95d71c0 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13000,12830,13100,12810,38698,501369840,00,0.00,N,2,180, 20241118,12820,12710,12860,12680,35184,449112610,00,0.00,N,2,110, 20241111,12710,12830,12830,12540,61634,782231280,00,0.00,N,5,-60, 20241104,12770,12660,12840,12620,51620,657692440,00,0.00,N,2,80, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index a9fae6d073ad..92173617ea9f 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2635,2685,2710,2530,42537,111760880,00,0.00,N,5,-80, 20241118,2715,2950,2985,2715,57719,161938310,00,0.00,N,5,-215, 20241111,2930,3020,3095,2745,105938,303453400,00,0.00,N,5,-90, 20241104,3020,3000,3090,2930,39874,119131820,00,0.00,N,5,-40, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 6895c8d28800..6777b23f1b57 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,191100,201000,202500,188800,15424,2992286600,00,0.00,N,5,-9900, 20241118,201000,194900,207500,184200,18153,3541838800,00,0.00,N,2,7000, 20241111,194000,197900,200000,190600,13825,2694104500,00,0.00,N,5,-4800, 20241104,198800,203000,204000,198000,4140,828506900,00,0.00,N,5,-3700, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 22286df81c15..b2863fdbe4e9 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1205,930,1450,903,7566025,9409889083,00,0.00,N,2,255, 20241118,950,860,975,811,1633907,1455968264,00,0.00,N,2,90, 20241111,860,890,909,747,2564034,2151082697,00,0.00,N,5,-30, 20241104,890,904,957,870,630482,571524227,00,0.00,N,5,-14, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index ad082e659b62..40cc4ca6a571 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1190,1293,1294,1156,370153,446943505,00,0.00,N,5,-104, 20241118,1294,1190,1325,1177,926617,1177662845,00,0.00,N,2,104, 20241111,1190,1130,1230,1121,913657,1072879226,00,0.00,N,2,60, 20241104,1130,1055,1134,1050,248221,273192355,00,0.00,N,2,75, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index e3b57d7654f0..d4b678971de0 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4375,4850,5600,4270,26364974,132958403975,00,0.00,N,5,-520, 20241118,4895,4755,5130,4345,19734604,95032435590,00,0.00,N,2,70, 20241111,4825,3340,5400,3255,63007764,288047867905,00,0.00,N,2,1465, 20241104,3360,3135,3400,3100,1116001,3640828845,00,0.00,N,2,235, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index e082feb1c75c..3bc614ecf66e 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1871,1900,1926,1865,171886,325472911,00,0.00,N,5,-32, 20241118,1903,1912,1932,1890,214869,410371321,00,0.00,N,5,-6, 20241111,1909,2000,2030,1882,250059,485058059,00,0.00,N,5,-91, 20241104,2000,1997,2050,1976,169370,339392537,00,0.00,N,2,4, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 54a0d7c6c240..e49a44f26f98 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,343500,341500,349000,337500,9212,3150161500,00,0.00,N,2,2000, 20241118,341500,331500,344000,330000,8787,2973161500,00,0.00,N,2,10000, 20241111,331500,350500,353500,324500,19470,6541936000,00,0.00,N,5,-18500, 20241104,350000,334500,351500,326500,16289,5531216000,00,0.00,N,2,17000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index b395115881cf..e61474a0e909 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2910,3045,3300,2870,2319904,7061620340,00,0.00,N,5,-115, 20241118,3025,2725,3555,2680,3946091,12423427110,00,0.00,N,2,300, 20241111,2725,2885,3280,2685,593738,1725485570,00,0.00,N,5,-130, 20241104,2855,2830,2895,2810,144266,410178045,00,0.00,N,2,25, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index baed9ef69c53..0a919d65a179 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4700,4560,5700,4540,7305571,37504382805,00,0.00,N,2,140, 20241118,4560,4405,4630,4345,471047,2124470600,00,0.00,N,2,190, 20241111,4370,4885,4885,4255,873937,3925567250,00,0.00,N,5,-450, 20241104,4820,4820,5020,4805,494522,2421854075,00,0.00,N,5,-5, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index 9154682e2673..b170f57896ff 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4900,4970,5170,4890,467138,2353169185,00,0.00,N,5,-25, 20241118,4925,5140,5140,4860,610074,3036419815,00,0.00,N,5,-225, 20241111,5150,5280,5440,4935,1821358,9454215410,00,0.00,N,5,-40, 20241104,5190,4915,5290,4835,1622911,8336407700,00,0.00,N,2,280, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 217e29fc154d..43f960cf4259 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,171500,178000,178800,162900,24432,4161885359,00,0.00,N,5,-3300, 20241118,174800,160200,177600,157900,25980,4355301300,00,0.00,N,2,12700, 20241111,162100,188000,193700,161600,41237,7422394000,00,0.00,N,5,-27200, 20241104,189300,171100,189300,169900,30092,5453600500,00,0.00,N,2,16600, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 05eec8a4884e..9bce4908241f 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,730,748,820,715,6001124,4561746839,00,0.00,N,5,-15, 20241118,745,717,799,702,3800226,2819828346,00,0.00,N,2,24, 20241111,721,833,833,705,3547627,2722705582,00,0.00,N,5,-112, 20241104,833,817,859,807,2237909,1865470731,00,0.00,N,2,28, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index 38c5705575a0..de19779d6755 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9950,10450,10850,9880,1197143,12511146260,00,0.00,N,5,-70, 20241118,10020,10160,10680,9390,1407811,14092184540,00,0.00,N,5,-350, 20241111,10370,9320,11970,8770,5743789,62030136270,00,0.00,N,2,1060, 20241104,9310,9000,9620,8800,212930,1974503380,00,0.00,N,2,430, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index 848de849bc25..3ef4ca5485b4 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2515,2535,2565,2485,190004,477474675,00,0.00,N,5,-20, 20241118,2535,2525,2560,2520,58918,148933520,00,0.00,N,5,-10, 20241111,2545,2615,2615,2520,215607,552460935,00,0.00,N,5,-70, 20241104,2615,2605,2630,2590,41761,108662710,00,0.00,N,2,10, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 8bce73392c9c..d93865dfad1e 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21150,21100,22500,20100,259968,5523087600,00,0.00,N,2,250, 20241118,20900,20850,21700,20100,228966,4805332050,00,0.00,N,5,-150, 20241111,21050,24050,24450,20550,388337,8541114650,00,0.00,N,5,-3250, 20241104,24300,25150,25850,23900,231760,5784536900,00,0.00,N,5,-850, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 854a0f23d976..89d70079874a 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15120,14780,15410,14750,27312,411498850,00,0.00,N,2,340, 20241118,14780,14810,14930,14720,17858,264215030,00,0.00,N,5,-30, 20241111,14810,15630,15630,14640,33685,505346040,00,0.00,N,5,-830, 20241104,15640,15560,15770,15500,12933,202075830,00,0.00,N,2,30, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index d030865cee2c..063737d522eb 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16100,16110,16300,15750,34885,556985600,00,0.00,N,2,50, 20241118,16050,15550,16330,15550,18413,292585190,00,0.00,N,2,440, 20241111,15610,16240,16560,15200,20904,327967060,00,0.00,N,5,-300, 20241104,15910,15510,16260,15510,15557,247409530,00,0.00,N,2,280, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 9b773f24e14b..19a96e5f4562 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11230,13280,13600,11190,1835926,22354084360,00,0.00,N,5,-1830, 20241118,13060,13760,13990,12720,1389507,18583865800,00,0.00,N,5,-600, 20241111,13660,16180,16180,13380,1989263,28584929390,00,0.00,N,5,-2690, 20241104,16350,17050,17620,15550,2527308,42242794610,00,0.00,N,5,-700, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index 1a359b3b67ac..1bbc941ceb2e 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7500,7560,7650,7490,90958,686976020,00,0.00,N,5,-80, 20241118,7580,7420,7770,7420,269830,2038138470,00,0.00,N,2,80, 20241111,7500,7850,7900,7330,314672,2367782110,00,0.00,N,5,-350, 20241104,7850,8000,8080,7780,154393,1224171020,00,0.00,N,5,-110, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 156b0e4ab44e..269c00ca6e3b 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14460,14630,14880,14390,372302,5482330990,00,0.00,N,5,-130, 20241118,14590,14180,15220,14100,838485,12305461390,00,0.00,N,2,410, 20241111,14180,14490,14490,13910,520862,7372865860,00,0.00,N,5,-190, 20241104,14370,14320,14710,14250,340581,4910766560,00,0.00,N,2,70, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index fee3ef0a56ee..18e98caded11 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,519000,533000,541000,500000,244918,126729069000,00,0.00,N,5,-13000, 20241118,532000,535000,558000,511000,285106,151867133000,00,0.00,N,5,-5000, 20241111,537000,576000,592000,510000,439430,238762630000,00,0.00,N,5,-47000, 20241104,584000,525000,621000,518000,532900,310845191000,00,0.00,N,2,64000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index ac7af56ec461..f824b4ac8c96 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,624000,661000,664000,612000,9375,5880097000,00,0.00,N,5,-34000, 20241118,658000,674000,676000,647000,3691,2441161000,00,0.00,N,5,-11000, 20241111,669000,659000,700000,606000,9266,5906426000,00,0.00,N,2,9000, 20241104,660000,646000,673000,646000,2569,1698340000,00,0.00,N,2,8000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 3dafc1315183..7467d56ed859 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1680,1784,1836,1666,6358165,11171302766,00,0.00,N,5,-101, 20241118,1781,1781,1838,1759,5161378,9278183462,00,0.00,N,5,-14, 20241111,1795,1916,1920,1760,7895916,14272323293,00,0.00,N,5,-125, 20241104,1920,1876,1947,1833,5328200,10137982998,00,0.00,N,2,42, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index 94e51a27e396..674a2d612c67 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14100,13800,14340,13670,67874,946971590,00,0.00,N,2,340, 20241118,13760,13420,13890,13420,38345,522988280,00,0.00,N,2,240, 20241111,13520,14120,14120,13240,52220,711215740,00,0.00,N,5,-600, 20241104,14120,13990,14270,13810,30422,426394910,00,0.00,N,2,130, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index d606cebdf3e3..9e72f64d1c3c 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1343,1374,1410,1343,588467,808998574,00,0.00,N,5,-22, 20241118,1365,1340,1418,1340,384806,529914981,00,0.00,N,2,12, 20241111,1353,1440,1442,1302,909028,1232053265,00,0.00,N,5,-87, 20241104,1440,1447,1470,1435,384577,556875310,00,0.00,N,5,-7, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index 771bdf66f6b4..a6d05a1852e1 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,44300,49950,54000,44000,479313,23152590150,00,0.00,N,5,-5650, 20241118,49950,56500,57800,49900,622172,33465227900,00,0.00,N,5,-7350, 20241111,57300,77000,77000,55000,1074158,69131592800,00,0.00,N,5,-20900, 20241104,78200,78100,87900,75800,563728,46066940500,00,0.00,N,2,2300, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 9fa848006b64..4df19161dc16 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5940,5890,6030,5790,618757,3677530150,00,0.00,N,2,10, 20241118,5930,5850,6080,5730,740011,4380694880,00,0.00,N,2,70, 20241111,5860,5530,5910,5380,946422,5304088430,00,0.00,N,2,280, 20241104,5580,5400,5880,5310,1005005,5702323610,00,0.00,N,2,180, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 1ff4909ca2bd..50f14ae07587 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2245,2225,2280,2225,91924,207690195,00,0.00,N,2,10, 20241118,2235,2230,2270,2205,668751,1498580670,00,0.00,N,2,10, 20241111,2225,2230,2250,2180,107173,236355695,00,0.00,N,5,-10, 20241104,2235,2245,2280,2220,12119,27125100,00,0.00,N,5,-10, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index 83226dc3a8bf..29f7c8b845f3 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2720,2755,2760,2690,452475,1233664160,00,0.00,N,5,-35, 20241118,2755,2690,2765,2670,553948,1507942835,00,0.00,N,2,45, 20241111,2710,2920,2920,2645,1331881,3658365175,00,0.00,N,5,-205, 20241104,2915,2870,2930,2860,406578,1178106740,00,0.00,N,2,45, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 0bf433688132..7deed5ffcd7d 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3695,3625,3755,3625,213329,789682845,00,0.00,N,2,70, 20241118,3625,3490,3800,3475,147356,524347090,00,0.00,N,2,110, 20241111,3515,3535,3595,3410,122089,428320225,00,0.00,N,5,-30, 20241104,3545,3440,3570,3385,79209,275089640,00,0.00,N,2,120, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index 1d83e8c121a2..0bf153056776 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25950,24500,26000,23700,12904490,324686820100,00,0.00,N,2,1650, 20241118,24300,23950,24800,23700,4815695,117456648350,00,0.00,N,2,150, 20241111,24150,23850,24450,23050,6262570,148553443100,00,0.00,N,2,200, 20241104,23950,23800,24500,23700,6050994,146736454300,00,0.00,N,2,350, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index 3290ab330c36..e76922eca282 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2095,2105,2180,2040,851881,1796472225,00,0.00,N,2,5, 20241118,2090,2065,2125,2040,796238,1654546455,00,0.00,N,2,25, 20241111,2065,2220,2220,2015,1615147,3392675860,00,0.00,N,5,-160, 20241104,2225,2335,2400,2205,1040079,2384082355,00,0.00,N,5,-105, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index fb04640cf2fd..450a03c3a67d 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3535,3740,3775,3470,8725800,31386116200,00,0.00,N,5,-195, 20241118,3730,3700,3950,3580,18822380,71131371375,00,0.00,N,2,30, 20241111,3700,3715,4675,3550,85191521,356203185035,00,0.00,N,2,150, 20241104,3550,3310,3690,3265,12008023,42428603745,00,0.00,N,2,180, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 1e9dd6337495..db20f243a391 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17050,16770,17110,16680,205281,3479367880,00,0.00,N,2,280, 20241118,16770,16360,16820,16340,171352,2835865410,00,0.00,N,2,400, 20241111,16370,16760,16950,16260,244549,4054656430,00,0.00,N,5,-410, 20241104,16780,17250,17320,16250,380532,6487756050,00,0.00,N,5,-470, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index fd93df50f5ec..a3d92f6a9cb7 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,74900,77600,78500,74800,984561,75763249075,00,0.00,N,5,-1900, 20241118,76800,71000,78300,71000,644462,48576960100,00,0.00,N,2,5400, 20241111,71400,74600,76000,71400,809371,59799024900,00,0.00,N,5,-3800, 20241104,75200,76200,76900,75000,502298,38214986800,00,0.00,N,5,-1500, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index 04169d7bb4e5..afe05febbc29 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241118,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241111,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241104,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 202058d3108a..e4db8a9fbbd4 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19640,23300,23300,19330,1286459,26348192600,00,0.00,N,5,-3660, 20241118,23300,24700,26150,22800,717488,17172307850,00,0.00,N,5,-1400, 20241111,24700,26300,27150,23500,615846,15577213900,00,0.00,N,5,-1450, 20241104,26150,24150,26700,23450,949866,23965882200,00,0.00,N,2,1600, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index e549ce492e32..9ea153d06204 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3990,4105,4270,3875,534167,2196594710,00,0.00,N,5,-115, 20241118,4105,3650,4730,3635,4332080,19050439105,00,0.00,N,2,445, 20241111,3660,3805,4240,3570,605966,2246509965,00,0.00,N,5,-145, 20241104,3805,4010,4095,3605,435551,1706386965,00,0.00,N,5,-160, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index 9733f10dab82..9ec5402de4e7 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3830,3620,3835,3345,785230,2871500890,00,0.00,N,2,210, 20241118,3620,3275,3700,3275,498909,1759710970,00,0.00,N,2,270, 20241111,3350,3465,3495,3275,281313,941862405,00,0.00,N,5,-115, 20241104,3465,3160,3475,3150,417766,1403460975,00,0.00,N,2,280, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index 5277d6929cfa..5409cebf21c9 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4180,4010,4450,4010,1519052,6354559550,00,0.00,N,2,185, 20241118,3995,4030,4175,3980,1012797,4124831625,00,0.00,N,2,25, 20241111,3970,4355,4455,3875,2311463,9404599905,00,0.00,N,5,-395, 20241104,4365,4440,4655,4340,1229216,5516386900,00,0.00,N,5,-70, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index 21d384e6e69b..801ba9694cdf 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,89900,94800,94800,87000,3109,282218700,00,0.00,N,5,-1000, 20241118,90900,91100,96000,89100,6222,562441100,00,0.00,N,3,0, 20241111,90900,96500,96900,89300,7452,683719000,00,0.00,N,5,-5600, 20241104,96500,94500,97500,92300,5062,478665100,00,0.00,N,2,2000, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 5852b60243c6..18034a336453 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,172300,182100,193000,171200,1531736,282060136800,00,0.00,N,5,-6100, 20241118,178400,167600,183000,164000,1761709,305200079600,00,0.00,N,2,10800, 20241111,167600,213000,215500,162000,3186913,594986151500,00,0.00,N,5,-44400, 20241104,212000,231000,244000,207500,2328528,520280253000,00,0.00,N,5,-16000, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 3ceb80604786..666040c72930 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4850,4885,4910,4795,87454,425551070,00,0.00,N,5,-25, 20241118,4875,4680,4900,4670,77252,372664805,00,0.00,N,2,140, 20241111,4735,5000,5020,4500,345519,1626965720,00,0.00,N,5,-265, 20241104,5000,5020,5230,4935,228474,1149169920,00,0.00,N,5,-60, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index 4758ab1a56f8..5dd919febecb 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8110,7850,8240,7700,1390394,11124712220,00,0.00,N,2,210, 20241118,7900,8130,8180,7850,758476,6077362280,00,0.00,N,5,-230, 20241111,8130,8000,8180,7780,1143434,9110003340,00,0.00,N,2,120, 20241104,8010,8012,8130,7859,1472563,11776450590,00,0.00,N,2,15, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 2c3ccb641c22..af2fa7f93762 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3555,3740,3940,3510,653032,2418634590,00,0.00,N,5,-185, 20241118,3740,3690,3870,3620,630154,2366316115,00,0.00,N,2,55, 20241111,3685,4200,4220,3565,1372046,5281975625,00,0.00,N,5,-520, 20241104,4205,4200,4340,4060,932962,3893167650,00,0.00,N,2,5, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index 3cab1923d6c5..de4126a21e22 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5910,6060,6420,5700,1740368,10510505250,00,0.00,N,5,-820, 20241118,6730,6950,7330,6690,848949,5964550700,00,0.00,N,5,-270, 20241111,7000,6960,7090,6610,366524,2510559710,00,0.00,N,2,70, 20241104,6930,6780,6950,6690,235930,1607489060,00,0.00,N,2,160, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index 0ee5b1ffe33e..4a2bab3bb882 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25600,26500,26500,25500,7528,193731750,00,0.00,N,5,-650, 20241118,26250,25350,26950,25050,17313,445299650,00,0.00,N,2,900, 20241111,25350,27550,27900,25000,20571,530790000,00,0.00,N,5,-2200, 20241104,27550,27400,28100,26900,8844,241872400,00,0.00,N,2,150, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index af0bb2bc54d2..fa1422a2717f 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,116100,117000,117500,115000,4199,489169800,00,0.00,N,5,-200, 20241118,116300,116100,117500,112600,5289,613908800,00,0.00,N,2,700, 20241111,115600,112700,117400,110100,4036,461122700,00,0.00,N,5,-1800, 20241104,117400,118000,118500,115700,4799,562398100,00,0.00,N,5,-600, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 859ac4b2d224..0d174c398aa7 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10180,10140,10350,10000,842823,8564267060,00,0.00,N,2,40, 20241118,10140,10430,10580,10010,1062514,10950151080,00,0.00,N,5,-410, 20241111,10550,11110,11500,10480,2145948,23338080080,00,0.00,N,5,-540, 20241104,11090,10600,11740,10500,2921592,32782187980,00,0.00,N,2,440, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index 5d91a00faf47..f68a4252f2e5 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,68100,64200,69200,64000,107685,7277907500,00,0.00,N,2,4700, 20241118,63400,68700,70600,61300,175720,11318780300,00,0.00,N,5,-5300, 20241111,68700,68700,68700,68700,0,0,00,0.00,N,3,0, 20241104,68700,68400,72000,67300,127056,8883359000,00,0.00,N,2,300, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index 8c1393bb6152..f988ad9afdd5 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,40100,40750,42500,40100,94613,3885434300,00,0.00,N,5,-650, 20241118,40750,40700,42650,39750,116209,4773837300,00,0.00,N,2,150, 20241111,40600,42250,42500,37800,252008,10058438100,00,0.00,N,5,-1650, 20241104,42250,43700,48050,42150,214653,9663788650,00,0.00,N,5,-1450, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 76b866f8368d..2aadbb4e81dd 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,34350,36800,36850,34000,684644,24245875850,00,0.00,N,5,-2300, 20241118,36650,37500,39000,36250,489498,18117239550,00,0.00,N,5,-1500, 20241111,38150,40300,40350,36300,394262,15072111800,00,0.00,N,5,-2200, 20241104,40350,42850,42850,40250,561130,23226200050,00,0.00,N,5,-2300, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 9d590be5cc20..061cf377b722 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20950,21700,22350,20800,11045130,234983537950,00,0.00,N,5,-700, 20241118,21650,20550,22200,20550,2768638,60057215600,00,0.00,N,2,800, 20241111,20850,23950,24700,20100,4499971,99000154900,00,0.00,N,5,-3250, 20241104,24100,25100,25550,23350,1515345,36965366900,00,0.00,N,5,-950, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index 5da6990d418f..841c89e0d310 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,329,336,342,329,1894762,634386402,00,0.00,N,5,-7, 20241118,336,329,344,320,2239078,754068710,00,0.00,N,2,9, 20241111,327,350,353,308,4348023,1424075060,00,0.00,N,5,-24, 20241104,351,367,402,343,11480578,4250846465,00,0.00,N,5,-15, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index dd46b8c750d7..bce2be3c30b2 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14300,14230,14300,14180,11786,168025370,00,0.00,N,3,0, 20241118,14300,14220,14350,14120,11043,157406930,00,0.00,N,2,60, 20241111,14240,14300,14320,14140,8073,115201000,00,0.00,N,5,-70, 20241104,14310,14280,14310,14200,13680,195162360,00,0.00,N,2,10, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index c0c282415aae..8530445af623 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14260,14930,15520,14180,641758,9536089680,00,0.00,N,5,-700, 20241118,14960,14630,15560,14550,570319,8636727740,00,0.00,N,2,190, 20241111,14770,16150,16190,14350,1002302,15010555800,00,0.00,N,5,-1480, 20241104,16250,16050,16590,15560,877431,14190785180,00,0.00,N,2,200, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index c59fd0ad4cc8..165310ae68dc 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2710,3080,3100,2610,4206066,11872203765,00,0.00,N,5,-375, 20241118,3085,3030,3125,2805,4338146,12908494595,00,0.00,N,5,-170, 20241111,3255,3305,3340,2885,5002356,15676170650,00,0.00,N,5,-65, 20241104,3320,3410,3515,3275,2454934,8328256285,00,0.00,N,5,-70, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 9e737df21e63..7aa9b438ca13 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2275,2315,2435,2240,2224065,5246455740,00,0.00,N,5,-5, 20241118,2280,2200,2345,2200,1429862,3249274920,00,0.00,N,2,65, 20241111,2215,2350,2355,2100,1901651,4192497620,00,0.00,N,5,-115, 20241104,2330,2285,2550,2245,3397834,8028522655,00,0.00,N,2,45, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index c048d8be5888..4a27341ab5fc 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2350,2375,2405,2340,116006,274677535,00,0.00,N,5,-30, 20241118,2380,2155,2430,2145,539893,1245361095,00,0.00,N,2,225, 20241111,2155,2265,2265,2030,395155,861153250,00,0.00,N,5,-110, 20241104,2265,2275,2305,2260,231716,526679295,00,0.00,N,5,-20, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 6ebbf7ab06e1..1b9ca03bc74b 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,134400,129900,136700,129800,118826,15834851700,00,0.00,N,2,4400, 20241118,130000,128000,133200,127100,104420,13516744400,00,0.00,N,3,0, 20241111,130000,140100,141500,127300,178754,23678571600,00,0.00,N,5,-11500, 20241104,141500,150900,152500,140700,89326,13162440200,00,0.00,N,5,-8600, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index c6ff6bbf2eca..98a0162e897d 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4505,4485,4630,4330,91297,411694155,00,0.00,N,2,25, 20241118,4480,4310,4560,4310,62366,276193635,00,0.00,N,2,130, 20241111,4350,4965,4965,4280,246576,1158153790,00,0.00,N,5,-620, 20241104,4970,5100,5170,4940,382879,1942290190,00,0.00,N,5,-70, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index f5ed4d4c50e5..a4519a8c7bef 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1181,1197,1222,1172,133486,159150717,00,0.00,N,5,-7, 20241118,1188,1136,1230,1136,248298,295068506,00,0.00,N,2,28, 20241111,1160,1286,1286,1124,335454,400753700,00,0.00,N,5,-126, 20241104,1286,1288,1325,1282,236841,307876311,00,0.00,N,5,-2, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index ab57f2fd14b8..92cf770ecd83 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3565,3600,3950,3535,953448,3514472700,00,0.00,N,5,-35, 20241118,3600,3395,3695,3390,1018440,3656515415,00,0.00,N,2,150, 20241111,3450,3725,4035,3330,2504387,9090457335,00,0.00,N,5,-285, 20241104,3735,4170,4425,3640,4737200,19281903660,00,0.00,N,5,-290, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 2951028b4d24..bf266b22f8f0 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11720,11740,11940,11600,124638,1465066790,00,0.00,N,5,-20, 20241118,11740,11560,11810,11520,84722,988694950,00,0.00,N,2,230, 20241111,11510,12250,12250,11200,204922,2378367810,00,0.00,N,5,-740, 20241104,12250,11980,12380,11840,97296,1187011790,00,0.00,N,2,270, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index dc5cbea5de44..a83ceb084e6b 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,344000,340000,349500,334500,56816,19448000500,00,0.00,N,2,6000, 20241118,338000,326500,349500,322500,81246,27548610000,00,0.00,N,2,12000, 20241111,326000,364000,366500,317000,147120,49965696500,00,0.00,N,5,-38500, 20241104,364500,368500,385000,360500,80844,30177660500,00,0.00,N,5,-3500, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index f6d2ab504d30..e6fcb038f65f 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8820,8900,9150,8790,139665,1255923760,00,0.00,N,5,-60, 20241118,8880,8500,9200,8500,170328,1516333310,00,0.00,N,2,360, 20241111,8520,9000,9360,8360,360942,3164922730,00,0.00,N,5,-540, 20241104,9060,8800,9280,8670,110271,997830120,00,0.00,N,2,290, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 98fd76105fe1..faa59e3287dc 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,149,156,165,148,18953623,2953525003,00,0.00,N,5,-7, 20241118,156,148,176,146,42975456,6975377470,00,0.00,N,2,8, 20241111,148,153,169,144,33513069,5209665011,00,0.00,N,5,-5, 20241104,153,156,157,153,3325925,514135102,00,0.00,N,5,-3, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index caeb0f7e57d4..0db964fd799d 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10470,10990,11120,10390,267550,2882749590,00,0.00,N,5,-430, 20241118,10900,10400,11100,10280,1799022,19315441480,00,0.00,N,2,460, 20241111,10440,13140,13260,10340,999358,11314095220,00,0.00,N,5,-2860, 20241104,13300,13180,13790,12620,477853,6376035240,00,0.00,N,2,120, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 5bbab840f24b..dd85f089ffeb 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3555,3665,3720,3555,46945,170573575,00,0.00,N,5,-110, 20241118,3665,3710,3835,3645,39494,146912520,00,0.00,N,5,-75, 20241111,3740,4200,4200,3665,61919,238882050,00,0.00,N,5,-385, 20241104,4125,4265,4360,4100,22567,94408290,00,0.00,N,5,-175, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 9b367fc72eee..97c5abe4b6bb 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30900,30800,31000,30350,334,10261750,00,0.00,N,2,250, 20241118,30650,30550,30800,29800,1464,44324050,00,0.00,N,2,100, 20241111,30550,30500,30850,29250,2215,66614850,00,0.00,N,2,50, 20241104,30500,30800,32100,29950,3908,119282400,00,0.00,N,5,-350, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index 44d8bb153da9..ca0abc6624e7 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,70800,67000,75200,65600,339865,23877576500,00,0.00,N,2,5000, 20241118,65800,66200,68800,62400,342482,22198058200,00,0.00,N,5,-600, 20241111,66400,70900,71100,63600,572821,38461642500,00,0.00,N,5,-4500, 20241104,70900,70100,76400,69700,359809,26041236100,00,0.00,N,2,1600, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index c02a5a755cfb..793318c2aec5 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2520,1987,2520,1939,5530656,13401026438,00,0.00,N,2,537, 20241118,1983,1930,2020,1865,122214,240897051,00,0.00,N,2,53, 20241111,1930,2060,2060,1850,309882,603451220,00,0.00,N,5,-130, 20241104,2060,2095,2095,2000,156039,321646800,00,0.00,N,5,-10, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 7e82609998b1..2f181209f8a2 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12180,11830,12970,11830,316950,3902773420,00,0.00,N,2,360, 20241118,11820,11500,12260,11490,209298,2495516810,00,0.00,N,2,250, 20241111,11570,13410,13500,10690,963251,11463421260,00,0.00,N,5,-1930, 20241104,13500,12880,13770,12850,303019,4039378180,00,0.00,N,2,510, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 79610952e5c3..e1d3d71e457d 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4055,4045,4150,3815,146570,598382770,00,0.00,N,5,-10, 20241118,4065,3910,4095,3860,293060,1179293460,00,0.00,N,2,155, 20241111,3910,3695,3950,3475,723965,2716788100,00,0.00,N,2,230, 20241104,3680,3655,3725,3655,34506,127204025,00,0.00,N,3,0, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index 971cb6f423be..4c7847164b3a 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9240,9180,9280,9150,30137,278138030,00,0.00,N,2,20, 20241118,9220,9100,9260,9080,36712,336524580,00,0.00,N,2,120, 20241111,9100,9400,9400,9000,75568,691475870,00,0.00,N,5,-280, 20241104,9380,9380,9470,9150,30706,286276610,00,0.00,N,2,10, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index c1be8c83306c..4ea4e27d6c5c 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,90700,89100,91200,88800,50318,4532796000,00,0.00,N,2,1600, 20241118,89100,87800,89600,86900,38220,3379919600,00,0.00,N,2,1900, 20241111,87200,89900,90000,86000,41138,3605026500,00,0.00,N,5,-2900, 20241104,90100,90000,91500,89500,34907,3157199100,00,0.00,N,2,400, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index d271760c066f..3820b1d28c49 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,52700,50400,52800,50400,3690,189732400,00,0.00,N,2,1700, 20241118,51000,52300,54200,50100,6493,330759300,00,0.00,N,5,-2200, 20241111,53200,51700,54900,50000,10420,535042600,00,0.00,N,2,1500, 20241104,51700,54300,54500,51500,1742,91977300,00,0.00,N,5,-2100, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 64a3b5bfaa6a..20b7b8d3b191 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3935,3990,4115,3855,134469,537266680,00,0.00,N,5,-50, 20241118,3985,3825,4070,3825,132796,528018860,00,0.00,N,2,85, 20241111,3900,4350,4400,3765,454154,1820694705,00,0.00,N,5,-470, 20241104,4370,4330,4470,4310,161170,706245960,00,0.00,N,2,60, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index 738d05bff061..647b8fce1684 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4625,4660,4760,4615,98924,463823510,00,0.00,N,5,-70, 20241118,4695,4520,4840,4520,120456,570318125,00,0.00,N,2,45, 20241111,4650,4910,4915,4500,279376,1304872645,00,0.00,N,5,-260, 20241104,4910,4705,4930,4680,132515,638861645,00,0.00,N,2,205, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 96eb0c3b787f..2507ede98de4 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1610,1580,1656,1570,491631,800278205,00,0.00,N,2,40, 20241118,1570,1551,1616,1551,417267,660692818,00,0.00,N,3,0, 20241111,1570,1699,1701,1518,902657,1438383164,00,0.00,N,5,-127, 20241104,1697,1588,1698,1577,973617,1600687486,00,0.00,N,2,107, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 60767f595061..d59f2d7ffac6 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3960,4020,4050,3950,109712,437372985,00,0.00,N,5,-40, 20241118,4000,3875,4020,3875,57477,226209405,00,0.00,N,2,125, 20241111,3875,4095,4095,3825,41826,165430580,00,0.00,N,5,-220, 20241104,4095,4065,4110,4045,33532,137132560,00,0.00,N,2,30, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index e36488c1c9e7..285832d374a7 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,45000,45150,46400,43550,168986,7560928350,00,0.00,N,5,-50, 20241118,45050,48300,50500,44750,171370,8068677600,00,0.00,N,5,-3750, 20241111,48800,50300,51600,48150,103685,5124643750,00,0.00,N,5,-1500, 20241104,50300,50500,52800,49700,73673,3760327800,00,0.00,N,5,-100, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 9c389e2ef759..14cb0d6c40e9 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6040,6350,6450,6020,671361,4201710340,00,0.00,N,5,-200, 20241118,6240,6100,6500,6040,1276072,8018204800,00,0.00,N,2,100, 20241111,6140,6810,6840,5800,1187756,7352756030,00,0.00,N,5,-630, 20241104,6770,6700,6920,6630,708287,4787703010,00,0.00,N,2,140, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index b27d86c01345..9a47f6cb2c7b 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4375,4340,4595,4325,132117,590772055,00,0.00,N,5,-20, 20241118,4395,4555,4595,4305,172890,771937595,00,0.00,N,5,-165, 20241111,4560,4990,5160,4295,567046,2688912965,00,0.00,N,5,-425, 20241104,4985,4770,6030,4730,6877464,38164806480,00,0.00,N,2,155, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 1d24b9e5434e..531cb998f863 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,651,645,687,625,6537330,4325622223,00,0.00,N,2,12, 20241118,639,660,677,612,5624171,3599635650,00,0.00,N,5,-21, 20241111,660,745,769,629,17709831,12318382951,00,0.00,N,5,-89, 20241104,749,840,913,725,42621852,35116895542,00,0.00,N,5,-76, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index da1c8c1bc402..ba344d5d5969 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39350,38850,39700,38750,2293,89807400,00,0.00,N,2,550, 20241118,38800,38250,38950,38100,4555,175882100,00,0.00,N,2,600, 20241111,38200,39200,39450,37950,4083,157390550,00,0.00,N,5,-1100, 20241104,39300,39750,39950,38900,2111,82717300,00,0.00,N,5,-450, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index a3d1d8a640c9..05643371ad0c 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5840,5940,6090,5720,93196,546814120,00,0.00,N,2,30, 20241118,5810,5860,6150,5700,129801,750818750,00,0.00,N,5,-80, 20241111,5890,6470,6670,5640,208055,1277858750,00,0.00,N,5,-580, 20241104,6470,6170,6700,5850,135864,874826000,00,0.00,N,2,280, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index dee6aa22aa8e..d8f3efd26a35 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1302,1296,1348,1205,401053,515255904,00,0.00,N,2,6, 20241118,1296,1399,1399,1235,457310,592422331,00,0.00,N,5,-8, 20241111,1304,1402,1402,1161,1301050,1636721211,00,0.00,N,5,-96, 20241104,1400,1402,1449,1366,560905,785595202,00,0.00,N,5,-2, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 8c85169e55ca..1095f33c1008 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6890,6870,7220,6810,266679,1857145640,00,0.00,N,2,50, 20241118,6840,7120,7240,6680,459156,3175293920,00,0.00,N,5,-210, 20241111,7050,6710,7970,6540,3066073,22199771200,00,0.00,N,2,300, 20241104,6750,6770,6860,6330,67537,454057000,00,0.00,N,2,20, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index 15c2175512b1..5456e6c8e936 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9220,9050,9420,9050,73259,672696380,00,0.00,N,2,170, 20241118,9050,9150,9500,9030,88892,821570910,00,0.00,N,5,-200, 20241111,9250,9420,9420,8770,261647,2358161710,00,0.00,N,5,-170, 20241104,9420,9530,9670,9320,87786,830214950,00,0.00,N,5,-110, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 6cc91313c80d..60afbea15d39 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7770,7690,7960,7650,145207,1130353780,00,0.00,N,2,10, 20241118,7760,7980,8000,7710,172520,1352599310,00,0.00,N,5,-220, 20241111,7980,8140,8180,7630,350171,2791771870,00,0.00,N,5,-90, 20241104,8070,8000,8150,7940,163257,1309648150,00,0.00,N,2,70, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 87d20017f27e..becf8ea04e4b 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20900,20900,21850,20350,1513296,31800365500,00,0.00,N,5,-50, 20241118,20950,21900,22150,20050,1983007,41208000300,00,0.00,N,5,-1050, 20241111,22000,23300,23450,21450,647926,14381494500,00,0.00,N,5,-1350, 20241104,23350,23750,23800,22800,547581,12770223050,00,0.00,N,5,-350, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index 716c5ffdf7f9..3d8af3f289c2 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4005,4085,4175,3960,882490,3596664395,00,0.00,N,5,-50, 20241118,4055,3965,4100,3965,806277,3260635260,00,0.00,N,2,55, 20241111,4000,4285,4305,3880,1997247,8172516690,00,0.00,N,5,-270, 20241104,4270,4025,4455,4000,4092287,17614894075,00,0.00,N,2,250, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index b3c8a669b7c1..721b13f3d3ae 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,486,486,486,486,0,0,00,0.00,N,3,0, 20241118,486,486,486,486,0,0,00,0.00,N,3,0, 20241111,486,486,486,486,0,0,00,0.00,N,3,0, 20241104,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index a3c41fd508a9..eb97558c992f 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,61900,64300,70900,61000,4477311,296582909500,00,0.00,N,5,-1600, 20241118,63500,66900,70400,61900,2034374,132506410700,00,0.00,N,5,-4000, 20241111,67500,85700,86700,62000,1892399,140386392100,00,0.00,N,5,-18100, 20241104,85600,100100,107000,85500,1276448,118467299100,00,0.00,N,5,-13800, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index e8db287a7d4a..2c64f17b93c2 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25500,26450,26450,24600,114807,2977733550,00,0.00,N,5,-550, 20241118,26050,25100,26350,25100,84208,2171264250,00,0.00,N,2,950, 20241111,25100,26000,26650,24500,169281,4302794500,00,0.00,N,5,-850, 20241104,25950,26600,26750,25700,92323,2410985750,00,0.00,N,5,-550, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 5f87c67d6ba8..e565074b81f8 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241118,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241111,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241104,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 684131cb5ae3..b322e0ba6447 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5190,5360,5700,5140,656778,3556304250,00,0.00,N,5,-170, 20241118,5360,5210,5710,5140,684053,3689620800,00,0.00,N,2,160, 20241111,5200,6780,6830,5010,1778644,10289705840,00,0.00,N,5,-1390, 20241104,6590,6710,6970,6000,1184436,7758324080,00,0.00,N,5,-120, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 25f78c41c8b8..77f8d4a61349 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,72500,74000,74000,65000,665909,46129897700,00,0.00,N,2,1700, 20241118,70800,63000,72500,62800,507857,35280180300,00,0.00,N,2,7800, 20241111,63000,64600,64700,60300,177893,11042737600,00,0.00,N,5,-1600, 20241104,64600,63700,65700,62800,128641,8275179500,00,0.00,N,2,900, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index c4fd066eee77..04f513fc156f 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15480,14460,15720,14410,309877,4671271600,00,0.00,N,2,1020, 20241118,14460,14120,14530,14060,202721,2884110100,00,0.00,N,2,50, 20241111,14410,16160,16310,14070,333379,4981604130,00,0.00,N,5,-1910, 20241104,16320,16220,16780,16020,252571,4157798430,00,0.00,N,2,100, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index 0abbf4132039..59b03f2a48c5 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21850,24650,24950,21450,1924698,44511712100,00,0.00,N,5,-2700, 20241118,24550,24050,24800,23050,1336786,32231624850,00,0.00,N,2,750, 20241111,23800,26100,26300,22250,2587403,61416446300,00,0.00,N,5,-2450, 20241104,26250,26650,30100,26200,4221396,119378371750,00,0.00,N,5,-400, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 6b61a3aae371..72a5077eec94 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,120800,120000,122900,116100,68876,8255508300,00,0.00,N,2,900, 20241118,119900,110600,121400,110500,70159,8271176500,00,0.00,N,2,8900, 20241111,111000,116200,116200,107300,64706,7174195300,00,0.00,N,5,-5200, 20241104,116200,121300,121300,114700,51703,6067900800,00,0.00,N,5,-4200, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index e40b8628c7aa..bc652964e444 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,447,440,460,431,468362,206199108,00,0.00,N,2,5, 20241118,442,422,480,422,1053236,474003694,00,0.00,N,2,21, 20241111,421,421,424,373,1198878,481607955,00,0.00,N,2,3, 20241104,418,431,440,416,500490,214243820,00,0.00,N,5,-13, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index edeb89caed81..9ae9daae08b8 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2080,2065,2190,2050,175437,368407095,00,0.00,N,2,15, 20241118,2065,2005,2070,1990,104753,212866735,00,0.00,N,2,60, 20241111,2005,2185,2185,1956,371972,759061111,00,0.00,N,5,-180, 20241104,2185,2190,2230,2165,277221,609008725,00,0.00,N,5,-10, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 0d8d941ae350..392d8d408fab 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,218500,219000,226500,214500,3712212,818783288500,00,0.00,N,2,1500, 20241118,217000,206000,220500,206000,3148195,680666577000,00,0.00,N,2,11000, 20241111,206000,203500,213500,197300,4072837,835607863300,00,0.00,N,2,2500, 20241104,203500,215000,220500,201000,5069796,1063358612160,00,0.00,N,5,-10000, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 6e3777a0d9b6..11c9dc90fad0 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2015,2060,2085,2010,516938,1055515880,00,0.00,N,5,-30, 20241118,2045,2110,2130,2040,419065,871657620,00,0.00,N,5,-65, 20241111,2110,2200,2200,2015,822678,1721993760,00,0.00,N,5,-90, 20241104,2200,2190,2225,2150,497316,1083791970,00,0.00,N,3,0, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index 41ff83fc184f..01201115fd4b 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17300,17240,19150,17100,774263,13981240860,00,0.00,N,2,270, 20241118,17030,15450,17390,15450,609217,10137524780,00,0.00,N,2,1310, 20241111,15720,19730,20000,15320,992545,17097734570,00,0.00,N,5,-3990, 20241104,19710,20850,21900,18620,716048,14549304370,00,0.00,N,5,-1190, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 0f3c103d0141..0c51f6ef0a06 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,55700,53600,60000,53600,131529,7454986500,00,0.00,N,2,2800, 20241118,52900,52500,54800,52100,33677,1796570900,00,0.00,N,2,400, 20241111,52500,56000,56100,49950,73945,3841414600,00,0.00,N,5,-3500, 20241104,56000,55300,58500,54400,49409,2788338700,00,0.00,N,2,800, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index 8100ede61948..d535a3dbff65 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5150,4740,5270,4705,1547909,7855357005,00,0.00,N,2,360, 20241118,4790,4665,4835,4640,453529,2147200210,00,0.00,N,2,125, 20241111,4665,4910,4955,4510,922162,4323163270,00,0.00,N,5,-255, 20241104,4920,4390,5060,4390,1746240,8441426810,00,0.00,N,2,500, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index 79aceb4df084..d0a3ae93b30a 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,282500,306000,309500,282000,1680205,499431670000,00,0.00,N,5,-21000, 20241118,303500,277500,310500,277500,1521934,449989508500,00,0.00,N,2,26000, 20241111,277500,314000,317500,274000,3313942,971270305500,00,0.00,N,5,-42500, 20241104,320000,338500,348500,316500,1649395,544976817000,00,0.00,N,5,-17000, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 40aebe0aad05..d4ac84b43188 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18760,18900,19240,18510,166992,3187078090,00,0.00,N,5,-160, 20241118,18920,17060,18990,16960,289862,5289092630,00,0.00,N,2,1970, 20241111,16950,18000,18190,16690,382992,6577448550,00,0.00,N,5,-1050, 20241104,18000,18130,18280,17920,61475,1110400060,00,0.00,N,5,-130, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 981069a86c81..0d4f60255c0e 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,47100,46900,47950,46700,22779,1078394750,00,0.00,N,2,200, 20241118,46900,46350,47100,45600,25582,1183087900,00,0.00,N,2,500, 20241111,46400,48350,48850,43350,49622,2286934050,00,0.00,N,5,-1950, 20241104,48350,49050,49400,48000,33193,1613591250,00,0.00,N,5,-700, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index e053a61788e4..44514c20f37e 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4990,5280,5280,4930,118346,600359705,00,0.00,N,5,-290, 20241118,5280,5200,5380,5110,120098,629089480,00,0.00,N,2,80, 20241111,5200,5120,5300,4800,165866,839989125,00,0.00,N,2,80, 20241104,5120,5250,5390,5040,42552,223180250,00,0.00,N,5,-80, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 55878b41f0f0..159df35c7274 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10060,10290,10300,10010,208142,2113437590,00,0.00,N,5,-140, 20241118,10200,10200,10350,10000,198575,2023861630,00,0.00,N,5,-60, 20241111,10260,10340,10490,10000,462330,4776419070,00,0.00,N,5,-80, 20241104,10340,9930,10370,9880,328479,3351992810,00,0.00,N,2,460, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index 88c0852738db..86ccc54be911 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4735,4795,5270,4715,3103218,15519959815,00,0.00,N,5,-55, 20241118,4790,4900,5060,4715,1211974,5918305035,00,0.00,N,2,75, 20241111,4715,5270,5280,4555,1764932,8461147785,00,0.00,N,5,-495, 20241104,5210,5000,5330,4960,1361246,7082181670,00,0.00,N,2,230, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 03a348b9d32c..2e0d622d185a 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6020,5930,6060,5790,105296,619987390,00,0.00,N,2,50, 20241118,5970,5950,6020,5840,59065,350623110,00,0.00,N,2,20, 20241111,5950,5850,6000,5590,68389,396621270,00,0.00,N,2,100, 20241104,5850,5880,5970,5770,53010,309746790,00,0.00,N,3,0, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index 17b10f369409..3587c44e814c 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4620,4570,4670,4550,124683,575041805,00,0.00,N,2,5, 20241118,4615,4545,4700,4535,152982,700152820,00,0.00,N,2,25, 20241111,4590,4635,4740,4515,209920,970588560,00,0.00,N,5,-80, 20241104,4670,4550,4715,4510,119797,552489970,00,0.00,N,2,120, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index 21dc898789cf..f50a164c07a2 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5560,6160,6190,5500,902719,5255465940,00,0.00,N,2,90, 20241118,5470,5310,5560,5310,137339,766988080,00,0.00,N,2,130, 20241111,5340,5910,5940,5280,258047,1416030290,00,0.00,N,5,-540, 20241104,5880,5920,6040,5880,69409,414362740,00,0.00,N,5,-30, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index 5468625b76e2..d538a79bb069 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3920,3795,3935,3555,260987,984543115,00,0.00,N,2,220, 20241118,3700,3475,4185,3450,840091,3202272215,00,0.00,N,2,225, 20241111,3475,3520,3570,3380,64954,225727190,00,0.00,N,5,-75, 20241104,3550,3480,3650,3450,40557,142841815,00,0.00,N,2,70, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index 73a30f93e653..d4af2e6f6dc5 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9040,8950,9200,8940,3229,29079830,00,0.00,N,2,90, 20241118,8950,9130,9200,8950,11352,102193020,00,0.00,N,5,-250, 20241111,9200,9100,9200,8910,4484,40480500,00,0.00,N,2,100, 20241104,9100,9260,9260,9040,3989,36456730,00,0.00,N,5,-350, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index bcd984906481..365489afeefc 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24600,25850,25850,24600,160747,4019176900,00,0.00,N,5,-900, 20241118,25500,26100,26100,25150,79983,2038771950,00,0.00,N,5,-200, 20241111,25700,27250,27250,25500,123991,3249535800,00,0.00,N,5,-1550, 20241104,27250,27150,28250,26650,151172,4155249300,00,0.00,N,5,-50, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index bf467ffd1e73..12e8d21faf93 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13930,14240,14740,13800,6489,91470240,00,0.00,N,5,-310, 20241118,14240,14150,14440,14150,3434,49039790,00,0.00,N,2,90, 20241111,14150,15350,15490,14050,8427,122412340,00,0.00,N,5,-1170, 20241104,15320,15380,15570,15200,11084,169502880,00,0.00,N,5,-80, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index 0fa7dc84b5c8..9b5d1537f4ca 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,109200,109200,110600,102700,907463,97703423244,00,0.00,N,2,700, 20241118,108500,99500,110400,99500,483266,51759967100,00,0.00,N,2,6900, 20241111,101600,108300,109300,101600,726169,76376683400,00,0.00,N,5,-6900, 20241104,108500,110500,112500,107700,454447,50067225326,00,0.00,N,5,-1500, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 9e19524ed4a6..a5e4b924f855 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30750,31700,31750,30150,338667,10473067300,00,0.00,N,5,-550, 20241118,31300,29700,32350,29550,281244,8812870950,00,0.00,N,2,1350, 20241111,29950,31400,31800,29050,392651,11892985400,00,0.00,N,5,-1650, 20241104,31600,32200,33200,30850,275344,8824800000,00,0.00,N,5,-600, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 0967c28d4caa..7f60dd442922 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3900,3845,4290,3845,4876372,19878629525,00,0.00,N,2,30, 20241118,3870,3865,4080,3765,1694879,6640448870,00,0.00,N,2,100, 20241111,3770,3985,4025,3540,1317617,4960272700,00,0.00,N,5,-235, 20241104,4005,4040,4155,3930,1186125,4792215910,00,0.00,N,5,-40, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 636249d22c0f..3abb66af7840 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8230,8160,8700,7590,6404313,52445855700,00,0.00,N,2,130, 20241118,8100,9200,9490,8060,4831663,42992156190,00,0.00,N,5,-940, 20241111,9040,7910,9730,7870,14416013,132667059040,00,0.00,N,2,1140, 20241104,7900,7960,8370,7570,3177311,25280103300,00,0.00,N,5,-80, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 145cfb36e882..edd7b100d785 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1779,1780,1850,1775,5504627,9961543516,00,0.00,N,2,4, 20241118,1775,1738,1800,1735,4215029,7494048805,00,0.00,N,2,35, 20241111,1740,1847,1851,1700,7626848,13342476883,00,0.00,N,5,-101, 20241104,1841,1800,1877,1730,5470430,9983014854,00,0.00,N,2,47, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 05551cf09907..c205713ff01a 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,54200,57400,58900,53800,125769782,7118594343240,00,0.00,N,5,-1800, 20241118,56000,57000,57500,54700,134877926,7597773828968,00,0.00,N,2,2500, 20241111,53500,56700,56800,49900,215587402,11326757742256,00,0.00,N,5,-3500, 20241104,57000,58600,59400,56300,86084137,4968496206352,00,0.00,N,5,-1300, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index f2fe5d02262f..62c2e66af2c4 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13320,13530,13540,13210,2506843,33484618850,00,0.00,N,5,-80, 20241118,13400,13150,13650,13150,1735799,23338158100,00,0.00,N,2,180, 20241111,13220,13450,13740,13040,1797384,24060237310,00,0.00,N,5,-280, 20241104,13500,13440,13780,13340,1768882,24042334000,00,0.00,N,2,30, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index e152d360b705..83ab9d18afc3 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6630,6650,6950,6560,243870,1647709740,00,0.00,N,5,-20, 20241118,6650,6500,6870,6490,310676,2077260050,00,0.00,N,2,90, 20241111,6560,7690,9100,6400,2544780,20223213040,00,0.00,N,5,-1120, 20241104,7680,7600,8080,7410,307309,2392244970,00,0.00,N,5,-10, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index 53c98765b9f9..a7899687e5fd 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4000,4000,4185,3930,94527,379122505,00,0.00,N,2,25, 20241118,3975,3850,4000,3770,103215,401482560,00,0.00,N,2,105, 20241111,3870,4005,4110,3750,164546,647681070,00,0.00,N,5,-135, 20241104,4005,4040,4040,3950,52137,208720260,00,0.00,N,5,-35, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index d417fa2efa80..a70017f30c81 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8420,8430,8470,8350,29994,252698230,00,0.00,N,2,10, 20241118,8410,8400,8490,8350,29054,244651480,00,0.00,N,2,50, 20241111,8360,8430,8460,8280,36366,304557660,00,0.00,N,3,0, 20241104,8360,8300,8440,8240,25969,216948470,00,0.00,N,2,120, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index e2326deb27cc..acb5b8aacb71 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,37250,33650,37650,33200,205155,7414046800,00,0.00,N,2,3650, 20241118,33600,32900,33650,32400,40905,1354421950,00,0.00,N,2,700, 20241111,32900,34450,34750,31900,42893,1419259700,00,0.00,N,5,-1550, 20241104,34450,34500,34950,33800,60147,2071472600,00,0.00,N,5,-50, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 9a3940f2f264..85c8ace6c67a 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1947,2220,2290,1606,14240862,27590046040,00,0.00,N,5,-288, 20241118,2235,2030,2385,1860,24921269,54283757295,00,0.00,N,2,115, 20241111,2120,1950,2145,1630,13242764,25123775965,00,0.00,N,2,25, 20241104,2095,2085,2215,1993,3371928,7077799290,00,0.00,N,2,45, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 3feda669c88b..1db9e5a233c9 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4160,4125,4265,4095,712142,2978265365,00,0.00,N,2,55, 20241118,4105,4165,4190,3905,714322,2864179775,00,0.00,N,5,-85, 20241111,4190,4300,4320,3975,758478,3109566875,00,0.00,N,5,-110, 20241104,4300,4250,4315,4105,833527,3504205920,00,0.00,N,2,50, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index fa454deae02c..63aef499bbc4 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8490,8810,8810,8450,18124,155714790,00,0.00,N,5,-260, 20241118,8750,8730,8920,8660,21068,184445480,00,0.00,N,2,60, 20241111,8690,8440,8730,7830,110234,900031110,00,0.00,N,2,250, 20241104,8440,8760,9050,8350,56716,488008770,00,0.00,N,5,-290, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 3d97bd44d36b..ba4c09f43f5a 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,36950,39950,42200,36850,194687,7685370300,00,0.00,N,5,-2500, 20241118,39450,36600,40400,36100,252536,9790564950,00,0.00,N,2,2250, 20241111,37200,48350,49000,35050,391350,15937530400,00,0.00,N,5,-10150, 20241104,47350,49250,51600,44400,270300,13004528450,00,0.00,N,5,-1750, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index dc11a4c48eaf..b7a0cd2b1417 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,36800,36650,38950,36400,212230,8048775850,00,0.00,N,2,150, 20241118,36650,35200,37050,35200,127135,4586817300,00,0.00,N,2,1000, 20241111,35650,35150,36350,34000,192856,6829412750,00,0.00,N,2,600, 20241104,35050,34050,35550,33700,125477,4336073400,00,0.00,N,2,800, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index d2631b1a44d0..95c9fbb4f67c 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4535,4340,4590,4340,45940,205362200,00,0.00,N,2,175, 20241118,4360,4280,4525,4280,46909,205869690,00,0.00,N,2,25, 20241111,4335,5140,5140,4185,225526,1005758425,00,0.00,N,5,-775, 20241104,5110,5190,5280,5020,20251,103704370,00,0.00,N,5,-90, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index d5d88ed3c514..14a402494d12 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,700,709,740,686,234872,165274081,00,0.00,N,5,-9, 20241118,709,695,724,687,118081,83245113,00,0.00,N,2,17, 20241111,692,750,763,677,149336,106709157,00,0.00,N,5,-58, 20241104,750,730,758,726,181916,134741772,00,0.00,N,2,20, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 55926210273e..a5dd26603c95 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7930,8080,8230,7910,307838,2491965030,00,0.00,N,5,-150, 20241118,8080,7870,8240,7870,307492,2492771900,00,0.00,N,2,120, 20241111,7960,8380,8410,7810,568878,4556265360,00,0.00,N,5,-470, 20241104,8430,8320,8890,8260,684245,5827863280,00,0.00,N,2,90, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 1c4040c57e3f..a1cc9d49fcaa 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,88400,89100,94300,87400,920922,83740785000,00,0.00,N,2,700, 20241118,87700,88000,91000,84500,1389040,121270245700,00,0.00,N,5,-1100, 20241111,88800,114100,117500,87100,1354248,134683775800,00,0.00,N,5,-26700, 20241104,115500,102200,117300,101600,941268,104148944600,00,0.00,N,2,13100, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index fa4b0c14b134..f564d136e194 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,151000,134300,151900,133100,311385,44972347700,00,0.00,N,2,16500, 20241118,134500,136000,137800,127700,380013,50138499200,00,0.00,N,5,-4100, 20241111,138600,152400,154900,136000,259807,37644122300,00,0.00,N,5,-15600, 20241104,154200,150400,167600,150200,300371,47687170700,00,0.00,N,2,2000, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 6739d9148cd6..2817975fc768 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2545,2680,2835,2525,5984129,16165460840,00,0.00,N,5,-110, 20241118,2655,2695,2870,2655,4682868,12814910015,00,0.00,N,5,-25, 20241111,2680,3055,3100,2640,6872573,19375117165,00,0.00,N,5,-375, 20241104,3055,2715,3140,2700,11409159,34290000860,00,0.00,N,2,360, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 3dd0c1f3e147..dadee12ba2fe 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19480,18540,19880,18500,2353833,45594167760,00,0.00,N,2,980, 20241118,18500,17690,18770,17520,1690818,30697686390,00,0.00,N,2,810, 20241111,17690,18230,18360,16860,2049420,35732973470,00,0.00,N,5,-540, 20241104,18230,17770,18450,17490,1597991,28842958690,00,0.00,N,2,410, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index bd4429c7641b..7b56b4fd16aa 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5820,6210,6220,5820,64675,391391070,00,0.00,N,5,-340, 20241118,6160,6690,7000,6040,87757,549532960,00,0.00,N,5,-530, 20241111,6690,7250,7310,6070,90637,615601580,00,0.00,N,5,-630, 20241104,7320,6840,7440,6840,97998,700719660,00,0.00,N,2,470, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 9b8d6ae87a53..fcd144cc7642 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241118,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241111,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241104,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 6f21269551b6..4442d0a57636 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14030,13720,14480,13720,75933,1076392650,00,0.00,N,2,240, 20241118,13790,13720,13860,13550,29271,401246420,00,0.00,N,2,70, 20241111,13720,13960,14180,13470,55447,760501950,00,0.00,N,5,-240, 20241104,13960,13740,14300,13640,35708,496336510,00,0.00,N,2,330, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 168767f29439..7cedc15d033f 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,254500,272500,284000,254500,1985622,537292584500,00,0.00,N,5,-14500, 20241118,269000,247000,275000,246500,1918757,500776545500,00,0.00,N,2,22500, 20241111,246500,285500,287500,235500,4016536,1045150481500,00,0.00,N,5,-38000, 20241104,284500,335500,338000,284000,3806175,1159250520500,00,0.00,N,5,-47000, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index b5e9466d185f..17e9f2cdc9ba 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1230,1282,1400,1205,3593696,4687717711,00,0.00,N,5,-52, 20241118,1282,1260,1347,1260,3064080,3972690000,00,0.00,N,5,-28, 20241111,1310,1462,1633,1245,9423146,13776081696,00,0.00,N,5,-152, 20241104,1462,1540,1750,1410,16057499,25511995631,00,0.00,N,5,-61, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 3a84e06d6145..2d12d0bb5061 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2775,2765,2870,2725,25780,71316555,00,0.00,N,5,-25, 20241118,2800,2805,2850,2655,37639,103087565,00,0.00,N,5,-25, 20241111,2825,2890,2915,2680,32653,91607050,00,0.00,N,5,-90, 20241104,2915,2740,2990,2735,49269,140164890,00,0.00,N,2,185, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index 74833d839363..c93988f29f51 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4950,5040,5160,4945,299583,1514568930,00,0.00,N,5,-60, 20241118,5010,5000,5250,4905,618938,3134122600,00,0.00,N,2,115, 20241111,4895,5270,5350,4640,918475,4495386715,00,0.00,N,5,-365, 20241104,5260,5220,5570,5180,500776,2687004670,00,0.00,N,2,40, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index bb7ac50b7ec7..9a50becc7946 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,80500,88000,89600,79600,120970,10223160700,00,0.00,N,5,-8300, 20241118,88800,86300,92000,86300,71147,6313789500,00,0.00,N,2,2000, 20241111,86800,97100,97600,83800,141450,12741076900,00,0.00,N,5,-10800, 20241104,97600,104200,104700,97400,179759,18074938100,00,0.00,N,5,-8100, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index f766a9d7009f..ca074d39bbd9 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8880,9200,9560,8840,177900,1636790400,00,0.00,N,5,-350, 20241118,9230,9280,9870,9140,168822,1590944410,00,0.00,N,5,-80, 20241111,9310,10250,10390,8960,315613,2979933150,00,0.00,N,5,-940, 20241104,10250,10150,10850,10030,186764,1937304140,00,0.00,N,2,150, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index 26fb7d871af1..52a0a47f3a23 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5910,5800,6170,5800,494656,2948931420,00,0.00,N,2,60, 20241118,5850,5620,5870,5620,323136,1853678160,00,0.00,N,2,180, 20241111,5670,6050,6250,5460,1776451,10373378520,00,0.00,N,5,-410, 20241104,6080,6130,6290,6080,468950,2884024070,00,0.00,N,5,-50, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index 285475cf4953..5da22420ad48 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1205,1258,1320,1200,1825484,2277469321,00,0.00,N,5,-44, 20241118,1249,1200,1420,1194,6895036,9132211632,00,0.00,N,2,55, 20241111,1194,1265,1283,1140,1824459,2169288033,00,0.00,N,5,-71, 20241104,1265,1220,1286,1200,1466935,1822073975,00,0.00,N,2,42, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 3e28acb088b2..db07ad4388c1 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8560,8810,8870,8300,3389307,28887749410,00,0.00,N,5,-170, 20241118,8730,8350,8910,8340,2768743,24116841840,00,0.00,N,2,290, 20241111,8440,8720,9300,8080,6629078,56990930100,00,0.00,N,5,-310, 20241104,8750,8760,9300,8680,2940084,26373098710,00,0.00,N,5,-20, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 1a2f40718c4e..e7c1cc37582a 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11000,11090,11580,11000,22924,258960900,00,0.00,N,5,-90, 20241118,11090,11210,11380,10710,40458,444937960,00,0.00,N,5,-230, 20241111,11320,12160,12260,11000,35132,407723980,00,0.00,N,5,-840, 20241104,12160,12250,12580,12050,10055,124100250,00,0.00,N,5,-230, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index d8b123e2d771..2f25f0e43d61 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6750,7430,7650,6660,1401004,10077964500,00,0.00,N,5,-780, 20241118,7530,7070,7970,6860,4122812,30932528890,00,0.00,N,2,520, 20241111,7010,7240,7600,6520,1757314,12535428910,00,0.00,N,5,-190, 20241104,7200,8470,9090,7170,12861762,107389533180,00,0.00,N,5,-1070, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index f737af3df99b..7f2bf7f53bf8 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10880,10950,11040,10810,84756,923186640,00,0.00,N,5,-10, 20241118,10890,10960,11170,10840,56854,626020250,00,0.00,N,5,-60, 20241111,10950,11070,11110,10610,91637,991098950,00,0.00,N,5,-110, 20241104,11060,10750,11160,10630,57839,631815340,00,0.00,N,2,370, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index 6241baf8aefd..8bab3abe55d5 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2890,3000,3040,2865,1535134,4536117045,00,0.00,N,5,-110, 20241118,3000,2950,3100,2945,1878023,5665555720,00,0.00,N,2,30, 20241111,2970,3185,3205,2880,2948978,8911434940,00,0.00,N,5,-185, 20241104,3155,2975,3205,2935,2413798,7506490265,00,0.00,N,2,185, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index 8dc71d8c95be..76f47185fd68 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2365,2325,2520,2320,67736,162858165,00,0.00,N,2,15, 20241118,2350,2375,2450,2305,106650,252961175,00,0.00,N,5,-25, 20241111,2375,2545,2850,2340,799499,2078454050,00,0.00,N,5,-175, 20241104,2550,2550,2640,2550,58667,151848375,00,0.00,N,5,-30, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index ca4f2014ad10..21368bed985c 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16120,16300,16590,15850,12920,208725170,00,0.00,N,2,60, 20241118,16060,15510,16500,15400,30015,481813110,00,0.00,N,2,550, 20241111,15510,16290,16300,15300,11454,180340170,00,0.00,N,5,-780, 20241104,16290,16900,17860,16130,7621,126212940,00,0.00,N,5,-380, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index 3fa2dc767d48..57a011b46c22 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23150,22750,23500,22600,1294489,29939282100,00,0.00,N,2,550, 20241118,22600,20550,22650,20550,853940,18568144450,00,0.00,N,2,1800, 20241111,20800,20550,21200,20200,639103,13131665600,00,0.00,N,3,0, 20241104,20800,21450,22200,20400,1212027,25658364250,00,0.00,N,5,-600, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index bb1b546d8c00..5ab03cb80c95 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1696,1465,2105,1449,138285907,252109832940,00,0.00,N,2,303, 20241118,1393,1648,1660,1389,22354364,33421875585,00,0.00,N,5,-274, 20241111,1667,1559,1940,1525,163398948,286222674282,00,0.00,N,2,92, 20241104,1575,1346,1781,1305,190722399,300914180789,00,0.00,N,2,166, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 0822b0a44f7c..768f48510a35 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1021,1064,1082,1001,633360,649407719,00,0.00,N,5,-46, 20241118,1067,1158,1179,1015,675373,733213563,00,0.00,N,5,-92, 20241111,1159,1116,1171,1000,737079,784284214,00,0.00,N,2,73, 20241104,1086,1104,1156,1030,386030,417973648,00,0.00,N,5,-18, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 41d5dad94120..96debe634c75 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,36000,36600,37900,35700,102396,3777836450,00,0.00,N,5,-400, 20241118,36400,37250,38500,36300,133998,5003840150,00,0.00,N,5,-1100, 20241111,37500,40800,41050,37300,258464,10099479500,00,0.00,N,5,-3550, 20241104,41050,68500,79000,41000,1909268,97460848350,00,0.00,N,5,-27450, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 464849c01b58..d0bef61c8fb2 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1880,1906,1964,1867,658938,1259437017,00,0.00,N,5,-26, 20241118,1906,1900,1933,1871,458629,872284809,00,0.00,N,2,6, 20241111,1900,2005,2005,1810,1140731,2166768099,00,0.00,N,5,-105, 20241104,2005,1984,2055,1978,529774,1062695817,00,0.00,N,2,21, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index 5e45fcf4c93a..c3064d447576 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1408,1430,1440,1400,78482,111021302,00,0.00,N,5,-32, 20241118,1440,1410,1486,1373,165118,243601895,00,0.00,N,2,30, 20241111,1410,1510,1515,1401,177824,260122621,00,0.00,N,5,-100, 20241104,1510,1553,1553,1491,100270,152539937,00,0.00,N,5,-62, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 0cceb1ce68ad..e0279099d617 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,413000,407000,413000,395000,11610,4682433500,00,0.00,N,2,9000, 20241118,404000,381500,407500,380000,12404,4927678500,00,0.00,N,2,19000, 20241111,385000,403000,405500,375500,15279,5918740000,00,0.00,N,5,-19500, 20241104,404500,408000,418500,401000,12929,5301096000,00,0.00,N,5,-2500, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 3e881240f63d..b9874d247cbb 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8830,8710,8920,8700,95489,840176960,00,0.00,N,2,120, 20241118,8710,8630,8760,8520,47983,415432480,00,0.00,N,2,130, 20241111,8580,8680,8740,8430,110124,941789600,00,0.00,N,5,-120, 20241104,8700,8860,8860,8690,54145,473834310,00,0.00,N,5,-120, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index c3dfda73bbbe..a9ad082c6c59 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18480,18580,19170,17950,622605,11557081570,00,0.00,N,5,-30, 20241118,18510,18570,19070,18180,514576,9604359360,00,0.00,N,5,-100, 20241111,18610,18510,18820,17820,454602,8306642880,00,0.00,N,5,-70, 20241104,18680,18830,19250,18330,345662,6531683660,00,0.00,N,5,-210, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index db3b89a2165c..38f0f24da032 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5700,5810,5960,5600,431860,2520902660,00,0.00,N,5,-140, 20241118,5840,5650,6030,5570,1089384,6415913980,00,0.00,N,2,290, 20241111,5550,5770,5840,5300,1068842,5902861120,00,0.00,N,5,-220, 20241104,5770,5400,6400,5320,5546195,33094279700,00,0.00,N,2,320, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index ab34697cb61f..b54ec1543997 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22900,22000,25850,20850,12095293,279924514350,00,0.00,N,2,1650, 20241118,21250,25800,27950,19810,15719351,381378133810,00,0.00,N,5,-3350, 20241111,24600,20000,24950,19570,10299370,235060342620,00,0.00,N,2,3650, 20241104,20950,17880,23150,17540,20636969,435506988920,00,0.00,N,2,4350, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 39de7d7ffccc..861ecce402f1 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,901,1185,1229,887,43733507,43503957433,00,0.00,N,5,-245, 20241118,1146,1012,1205,1000,19829700,21853770834,00,0.00,N,2,115, 20241111,1031,1156,1157,1021,10674901,11438190089,00,0.00,N,5,-136, 20241104,1167,1080,1210,1068,12771729,14775990111,00,0.00,N,2,87, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index ad001fb8f931..eba48e03f2f0 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2180,2050,2390,1990,104860,220303926,00,0.00,N,2,150, 20241118,2030,2285,2425,1999,140614,311129830,00,0.00,N,5,-355, 20241111,2385,2690,2690,2385,78153,197551795,00,0.00,N,5,-285, 20241104,2670,2600,2730,2580,66128,174512230,00,0.00,N,2,55, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 7ca89cce44c6..f4ff827e5621 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41150,42100,42300,41150,7935,331380550,00,0.00,N,5,-850, 20241118,42000,40850,43600,40850,7602,321201550,00,0.00,N,2,550, 20241111,41450,44300,44300,39500,32629,1344437900,00,0.00,N,5,-2750, 20241104,44200,43900,44600,43500,14279,628728850,00,0.00,N,2,200, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index 109ea4692995..ee147a6375fb 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11090,11040,11340,11010,113159,1265159470,00,0.00,N,2,30, 20241118,11060,11160,11330,10970,124491,1382616230,00,0.00,N,5,-90, 20241111,11150,12500,12600,10990,268688,3124705510,00,0.00,N,5,-1430, 20241104,12580,12430,12850,12430,71234,899343070,00,0.00,N,2,60, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index bd61e077baa3..dca1b118754d 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6250,6170,6280,6150,23125,143856120,00,0.00,N,2,80, 20241118,6170,6170,6240,6140,21000,129929010,00,0.00,N,5,-10, 20241111,6180,6250,6270,6170,14447,89898980,00,0.00,N,5,-90, 20241104,6270,6280,6280,6230,63323,395315170,00,0.00,N,2,30, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index b1a11a2ebf33..59ecdf04cd0c 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241118,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241111,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241104,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index 454d8a74adf5..5fbdf1669cc1 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22300,23000,23450,21250,5542239,123279429750,00,0.00,N,5,-700, 20241118,23000,22250,23600,21000,8797757,196896952050,00,0.00,N,2,600, 20241111,22400,26000,26550,21500,22369451,547801787800,00,0.00,N,5,-9350, 20241104,31750,35500,36150,30500,20765580,682376670450,00,0.00,N,5,-3250, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index d43543b07ba9..372dbdbdbcf6 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4395,4375,4945,4245,114055,526763595,00,0.00,N,2,45, 20241118,4350,4595,4650,4345,13458,60187400,00,0.00,N,5,-170, 20241111,4520,4510,4585,4140,60834,266923450,00,0.00,N,2,10, 20241104,4510,4460,4550,4360,18914,84707905,00,0.00,N,2,75, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index c97d2331cb2f..192e4c8a2a35 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,29400,30050,30500,29100,34607,1032788500,00,0.00,N,5,-650, 20241118,30050,29950,30750,29650,29209,877813100,00,0.00,N,5,-100, 20241111,30150,32500,32500,28900,74741,2269667250,00,0.00,N,5,-2350, 20241104,32500,32950,33300,32250,35295,1154991050,00,0.00,N,5,-50, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index 926e649ed1b6..60b0ed59ef11 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12770,12740,13080,12600,18769,241393630,00,0.00,N,2,30, 20241118,12740,12530,12790,12500,20783,262673850,00,0.00,N,2,70, 20241111,12670,13400,13800,12410,68457,882774810,00,0.00,N,5,-720, 20241104,13390,13500,13700,13360,18979,256800170,00,0.00,N,5,-110, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index d13379f2a344..93bb0e1f87f9 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,782,775,816,761,2759966,2185294892,00,0.00,N,3,0, 20241118,782,858,886,780,4125366,3390765823,00,0.00,N,5,-76, 20241111,858,1031,1035,829,9738971,8938741081,00,0.00,N,5,-173, 20241104,1031,1156,1187,1001,18364261,20251375263,00,0.00,N,5,-114, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index a00d74e9f557..61648aae457c 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10020,10000,10110,9900,11193,111862780,00,0.00,N,5,-50, 20241118,10070,10730,10730,9990,19506,198948510,00,0.00,N,5,-410, 20241111,10480,11250,11500,10250,27509,297159060,00,0.00,N,5,-770, 20241104,11250,11310,11800,11080,17169,193776650,00,0.00,N,5,-50, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index ba4296f6f7b7..5fd6f265ea18 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7990,8100,8390,7860,264920,2153500860,00,0.00,N,5,-90, 20241118,8080,8030,8430,8010,228406,1869027230,00,0.00,N,5,-90, 20241111,8170,9850,9890,7950,693620,5996949070,00,0.00,N,5,-1720, 20241104,9890,9840,10270,9780,270795,2705068780,00,0.00,N,2,80, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 429b197b7c4f..ca4da7717a9f 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4040,4295,4410,4030,291147,1222596160,00,0.00,N,5,-255, 20241118,4295,4500,4510,4155,294960,1267756760,00,0.00,N,5,-205, 20241111,4500,4545,4635,4050,425288,1847046365,00,0.00,N,5,-90, 20241104,4590,4835,4995,4590,328400,1561823720,00,0.00,N,5,-215, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 08147a482ca4..c87916dcd238 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6700,6720,6990,6630,271606,1852035150,00,0.00,N,5,-80, 20241118,6780,6980,7080,6720,220322,1513659160,00,0.00,N,5,-90, 20241111,6870,7140,7160,6300,351289,2359074950,00,0.00,N,5,-280, 20241104,7150,7050,7610,7050,267675,1953643250,00,0.00,N,2,40, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index 3c73e8d461ed..bfe156e86120 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1340,1321,1417,1321,1116650,1516566800,00,0.00,N,2,16, 20241118,1324,1337,1351,1310,607314,805908032,00,0.00,N,5,-10, 20241111,1334,1400,1411,1280,902155,1210566906,00,0.00,N,5,-69, 20241104,1403,1377,1411,1370,430189,596264022,00,0.00,N,2,26, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index ef81d754633d..f91f2d89e130 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,983,1001,1021,980,1128432,1127531077,00,0.00,N,5,-18, 20241118,1001,994,1033,991,1143731,1152376384,00,0.00,N,2,1, 20241111,1000,1013,1019,950,2208356,2157271713,00,0.00,N,5,-13, 20241104,1013,1026,1064,1013,1260406,1304759444,00,0.00,N,5,-13, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index 5b0bcaabb264..1a40aedf7135 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6700,6580,6780,6560,227921,1525489350,00,0.00,N,2,120, 20241118,6580,6410,6590,6400,175847,1141056110,00,0.00,N,2,170, 20241111,6410,6500,6550,6400,343516,2220847250,00,0.00,N,5,-90, 20241104,6500,6210,6680,6160,338532,2156271090,00,0.00,N,2,300, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index b4e2338ee60f..98514020cec6 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241118,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241111,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241104,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index 17035c463e1f..0b32ed5d95c7 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5040,4905,5110,4820,58653,290654025,00,0.00,N,2,160, 20241118,4880,4900,4980,4750,30854,150098305,00,0.00,N,2,5, 20241111,4875,4910,4950,4750,62030,300959050,00,0.00,N,5,-55, 20241104,4930,4910,5070,4885,42773,212401665,00,0.00,N,2,5, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index c057b8169207..6d3a6e2b2b04 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3655,3905,4230,3645,555334,2144191000,00,0.00,N,5,-250, 20241118,3905,3900,3980,3765,547610,2140442300,00,0.00,N,2,45, 20241111,3860,3760,3950,3395,979052,3545526085,00,0.00,N,2,95, 20241104,3765,3995,4000,3765,165241,636161930,00,0.00,N,5,-235, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index 107bf3d1c03b..6a91d7bb2b93 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,499,519,534,480,220073,110475922,00,0.00,N,5,-20, 20241118,519,512,546,506,204537,106091061,00,0.00,N,5,-4, 20241111,523,554,563,512,99864,52874882,00,0.00,N,5,-37, 20241104,560,536,560,534,161968,88280562,00,0.00,N,2,24, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index e5997294114f..3dcbdd12f45f 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1332,1415,1534,1329,6056941,8680520969,00,0.00,N,5,-68, 20241118,1400,1375,1510,1355,4730635,6787382359,00,0.00,N,2,25, 20241111,1375,1436,1443,1232,3990862,5363592965,00,0.00,N,5,-51, 20241104,1426,1352,1441,1352,1568972,2205425791,00,0.00,N,2,69, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 46e0c41feec9..067288eca444 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4870,5070,5070,4780,79207,389020565,00,0.00,N,5,-140, 20241118,5010,4930,5080,4870,94182,468001355,00,0.00,N,2,100, 20241111,4910,4935,5000,4800,80828,393821305,00,0.00,N,5,-25, 20241104,4935,4970,4970,4825,52999,261030040,00,0.00,N,3,0, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index 300d6a5972a9..44adf33c2f56 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2545,2540,2585,2480,403371,1025907435,00,0.00,N,5,-5, 20241118,2550,2330,2615,2290,862801,2117391465,00,0.00,N,2,260, 20241111,2290,2335,2660,2120,2129808,5146091280,00,0.00,N,5,-45, 20241104,2335,2320,2590,2275,615022,1521161885,00,0.00,N,2,30, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 5c9279e0cd82..e9f4c787d43e 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4065,3890,4070,3855,16473,65261710,00,0.00,N,2,175, 20241118,3890,3975,3975,3740,40291,155134855,00,0.00,N,5,-65, 20241111,3955,3975,4000,3700,20015,78360400,00,0.00,N,5,-20, 20241104,3975,3910,4010,3885,9344,36865510,00,0.00,N,2,65, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index 80945cc11509..42abdbca13b9 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13470,13400,13880,13240,51723,699901500,00,0.00,N,2,100, 20241118,13370,13090,13450,13020,65841,870632380,00,0.00,N,2,280, 20241111,13090,15450,15460,12840,107540,1483016070,00,0.00,N,5,-2360, 20241104,15450,15750,16010,15410,27700,434229750,00,0.00,N,5,-170, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 318c9059d015..fd6692d4ad1b 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11790,12260,12990,11620,17371,214373230,00,0.00,N,5,-460, 20241118,12250,12400,12730,12000,12337,153679840,00,0.00,N,5,-150, 20241111,12400,15100,15980,12310,29568,387777080,00,0.00,N,5,-2700, 20241104,15100,14950,16000,14010,33033,502107450,00,0.00,N,2,150, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 3d6a2ecd4180..588b85e7f4aa 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,396,389,437,369,1202539,472730805,00,0.00,N,2,7, 20241118,389,375,400,350,1242618,454078936,00,0.00,N,2,14, 20241111,375,435,435,349,1311411,506388805,00,0.00,N,5,-60, 20241104,435,425,449,425,533280,231908179,00,0.00,N,5,-2, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index 013fa5d610de..44ddbb0e7f23 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1174,1156,1207,1156,637086,752160566,00,0.00,N,2,26, 20241118,1148,1126,1190,1125,678944,788426159,00,0.00,N,2,25, 20241111,1123,1330,1330,1087,1521024,1799935457,00,0.00,N,5,-178, 20241104,1301,1250,1365,1245,1200558,1557635750,00,0.00,N,2,51, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 4ed63d5556cf..62d32e30123c 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23650,24000,24600,23000,408544,9623256050,00,0.00,N,2,100, 20241118,23550,23550,24600,23100,216164,5128927800,00,0.00,N,5,-800, 20241111,24350,28300,29300,23000,439408,11563535600,00,0.00,N,5,-3950, 20241104,28300,29550,30000,25700,467152,13155093500,00,0.00,N,5,-1200, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 87089be507ef..49637261b8ee 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39600,39200,40400,38800,429618,17088067250,00,0.00,N,2,850, 20241118,38750,37700,39600,37650,386664,15101228400,00,0.00,N,2,850, 20241111,37900,39650,39900,36750,956633,36405519400,00,0.00,N,5,-2050, 20241104,39950,42400,42400,39650,1219301,49590989900,00,0.00,N,5,-3650, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 353698b6ab00..648a9dbce9bf 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11210,11820,12220,10840,5234901,60746436290,00,0.00,N,5,-350, 20241118,11560,8430,12580,8050,23963441,262723942230,00,0.00,N,2,3460, 20241111,8100,8040,9470,6800,5136190,43764476380,00,0.00,N,2,60, 20241104,8040,7790,8460,7740,322851,2625486150,00,0.00,N,2,300, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index 181599def188..3f482f155e54 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,52300,52800,53400,51900,3082,161763800,00,0.00,N,5,-300, 20241118,52600,52200,53300,51400,5519,288055000,00,0.00,N,5,-100, 20241111,52700,55200,55500,52100,11672,621193800,00,0.00,N,5,-2400, 20241104,55100,55300,56600,54000,12052,668005500,00,0.00,N,5,-200, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index 798fb22480a9..f575d798d5ad 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,32900,32500,36800,32250,3326246,115183676300,00,0.00,N,2,350, 20241118,32550,31700,34350,30750,1750879,57102173150,00,0.00,N,2,550, 20241111,32000,36550,37500,31400,3580664,118486660600,00,0.00,N,5,-5100, 20241104,37100,37450,40450,36550,8173501,314249949600,00,0.00,N,2,850, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index 780cf72373c4..c3d16c0904fa 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,758,760,812,751,7419301,5852230953,00,0.00,N,2,4, 20241118,754,710,774,709,3988887,2976629587,00,0.00,N,2,34, 20241111,720,774,779,697,5389966,3973606674,00,0.00,N,5,-56, 20241104,776,719,797,719,6565216,5004742565,00,0.00,N,2,59, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index bcbc70d508c9..1e452c381f4e 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4095,4150,4345,4050,366665,1550812210,00,0.00,N,5,-70, 20241118,4165,4155,4330,4105,497852,2088658720,00,0.00,N,5,-5, 20241111,4170,4330,4450,3990,867728,3581300455,00,0.00,N,5,-190, 20241104,4360,4405,4940,4255,1244320,5622205885,00,0.00,N,5,-55, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 47f77ef20a8f..9f9b9a574937 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20600,21100,21950,20350,114486,2404345650,00,0.00,N,5,-300, 20241118,20900,20400,21350,20400,44874,937789950,00,0.00,N,2,150, 20241111,20750,20400,20750,19500,75489,1505960430,00,0.00,N,2,350, 20241104,20400,20650,20750,19350,14075,287383900,00,0.00,N,5,-150, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 733246db51ac..f48d02a7a51d 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,108000,113900,115900,106300,2101075,235463995940,00,0.00,N,5,-4000, 20241118,112000,110700,115200,110100,1214667,136303964398,00,0.00,N,2,1900, 20241111,110100,116500,116500,105500,1457131,160229956400,00,0.00,N,5,-6700, 20241104,116800,117400,120700,116200,918100,108386536300,00,0.00,N,5,-300, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index e6f19f2573c7..04085cfb90bb 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3700,3860,4065,3700,196133,764676950,00,0.00,N,5,-160, 20241118,3860,3560,4055,3560,333889,1278723380,00,0.00,N,2,260, 20241111,3600,3915,3915,3450,322703,1167791395,00,0.00,N,5,-315, 20241104,3915,4020,4210,3895,416583,1707327760,00,0.00,N,5,-115, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index 5c1987448456..ec89b74823ba 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2125,2160,2240,2125,275595,598214025,00,0.00,N,5,-35, 20241118,2160,2145,2195,2115,150231,324763895,00,0.00,N,2,15, 20241111,2145,2310,2310,2090,466932,1016028210,00,0.00,N,5,-120, 20241104,2265,2310,2335,2245,251549,574526780,00,0.00,N,5,-40, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 7346e7c42aee..d67ca068a433 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1469,1508,1538,1455,1155483,1724020454,00,0.00,N,5,-55, 20241118,1524,1510,1597,1480,1630603,2491253919,00,0.00,N,2,2, 20241111,1522,1728,1775,1428,2843131,4440766436,00,0.00,N,5,-207, 20241104,1729,1591,1815,1567,2623045,4473880538,00,0.00,N,2,138, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index 51deff3d880f..d00d40ac5450 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,2040,2060,1996,516039,1040979208,00,0.00,N,5,-35, 20241118,2035,2050,2130,2030,531587,1104574985,00,0.00,N,5,-25, 20241111,2060,2070,2070,1955,646898,1295408114,00,0.00,N,5,-10, 20241104,2070,2060,2100,2050,318302,659621360,00,0.00,N,2,10, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 88fde9946d26..850a2d3e537e 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,53900,51700,55000,51400,139507,7429888800,00,0.00,N,2,3000, 20241118,50900,49900,52000,49900,89937,4573879150,00,0.00,N,2,600, 20241111,50300,51900,53200,49650,135317,6877779800,00,0.00,N,5,-1400, 20241104,51700,52000,54200,51400,154393,8114586300,00,0.00,N,5,-200, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 2bbf2c2670ef..e4bfac0c4378 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1218,1160,1440,1160,25309887,34012821217,00,0.00,N,2,61, 20241118,1157,1222,1222,1152,1429973,1694769785,00,0.00,N,5,-61, 20241111,1218,1296,1315,1185,3189632,4006986626,00,0.00,N,5,-64, 20241104,1282,1222,1311,1207,3560855,4488758822,00,0.00,N,2,55, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index da08d6af7afc..c006bf4c961f 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5590,5550,5690,5500,363978,2039744090,00,0.00,N,2,30, 20241118,5560,5280,5620,5280,424442,2323305330,00,0.00,N,2,280, 20241111,5280,5640,5880,5010,973967,5271873140,00,0.00,N,5,-330, 20241104,5610,5520,5660,5440,406793,2260392290,00,0.00,N,2,120, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 281da8180958..32aac6d833c0 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17310,17590,18000,17130,89997,1570078650,00,0.00,N,5,-10, 20241118,17320,18480,18660,17090,272403,4822924830,00,0.00,N,5,-1350, 20241111,18670,21050,21200,18250,182882,3546176050,00,0.00,N,5,-2380, 20241104,21050,21000,22050,20650,129510,2775658050,00,0.00,N,3,0, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 1778e7a2d272..d188e8e123d4 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,334,348,350,320,1049968,354082641,00,0.00,N,5,-14, 20241118,348,347,385,345,938711,336071569,00,0.00,N,5,-2, 20241111,350,368,369,338,875281,308964401,00,0.00,N,5,-18, 20241104,368,399,399,360,691400,259827320,00,0.00,N,5,-14, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index f26a46e1b30f..1a54434124ee 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1063,1095,1112,1050,179606,192754179,00,0.00,N,5,-32, 20241118,1095,1070,1102,1050,376164,404427807,00,0.00,N,2,14, 20241111,1081,1115,1115,1050,223830,240411834,00,0.00,N,5,-34, 20241104,1115,1098,1121,1089,294114,325957669,00,0.00,N,2,16, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index 62cea9af788a..3d4c891cbd98 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2645,2750,2815,2645,389509,1066055020,00,0.00,N,5,-105, 20241118,2750,2750,2965,2690,476537,1341257415,00,0.00,N,5,-40, 20241111,2790,3210,3465,2730,1516350,4679704295,00,0.00,N,5,-380, 20241104,3170,3700,4070,2950,2203300,7556964205,00,0.00,N,5,-530, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index 183c1c4dd6b8..8737ffb0cdb5 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,35900,35450,38000,34250,3421957,123669680550,00,0.00,N,2,1300, 20241118,34600,39400,40600,33950,4521522,168124490150,00,0.00,N,5,-6300, 20241111,40900,45250,46900,40000,4454032,191869325850,00,0.00,N,5,-4050, 20241104,44950,41700,46400,41000,4619166,202910112550,00,0.00,N,2,2950, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index 67931d6c4872..d25fa00f3f58 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1012,972,1140,950,832644,854149307,00,0.00,N,2,40, 20241118,972,950,1149,923,1296764,1295810733,00,0.00,N,2,49, 20241111,923,921,1098,864,2110895,2030061707,00,0.00,N,2,29, 20241104,894,855,1172,781,7041609,7156431626,00,0.00,N,2,39, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 447f1db199d7..de163831f03a 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,75400,79000,81600,74500,443391,34409426200,00,0.00,N,5,-3300, 20241118,78700,89600,89600,77800,553122,45809708600,00,0.00,N,5,-11800, 20241111,90500,85000,94300,84100,858139,77155532000,00,0.00,N,2,5200, 20241104,85300,89600,90900,82400,367595,31855065300,00,0.00,N,5,-1200, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index da84068981b8..98e6dfb1b467 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,679,720,725,674,567042,394658144,00,0.00,N,5,-39, 20241118,718,640,765,640,1909247,1379694782,00,0.00,N,2,44, 20241111,674,720,722,661,511497,353801854,00,0.00,N,5,-46, 20241104,720,718,725,708,274170,196194836,00,0.00,N,5,-2, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 9483fdb54ca5..6f8bd4df00f6 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,28400,31900,32950,28150,395412,12062913950,00,0.00,N,5,-3200, 20241118,31600,29400,33200,29400,433810,13727054800,00,0.00,N,2,1700, 20241111,29900,36900,36900,28500,695696,22177535300,00,0.00,N,5,-7000, 20241104,36900,35100,38550,35050,433004,16040546450,00,0.00,N,2,1700, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index a55e0b681bad..43950b0d7c42 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13860,13950,14760,13810,570749,8217496410,00,0.00,N,5,-50, 20241118,13910,13240,14540,13230,631928,8769470240,00,0.00,N,2,560, 20241111,13350,16170,16350,12590,1084488,15423039330,00,0.00,N,5,-2670, 20241104,16020,15920,17250,15720,926411,15262066140,00,0.00,N,2,60, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index db8d6f7895a2..83f3b033b121 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,204500,204000,219000,202500,1380650,292254584000,00,0.00,N,2,3000, 20241118,201500,189400,206000,187100,1360801,270080556700,00,0.00,N,2,11900, 20241111,189600,194000,196500,185000,1369757,261478362400,00,0.00,N,5,-4400, 20241104,194000,181000,203000,175600,1797289,341840396600,00,0.00,N,2,14000, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 7bdcb702a72f..f2e85ea66254 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2595,2620,2665,2570,225981,590167100,00,0.00,N,5,-25, 20241118,2620,2520,2655,2510,319439,826919065,00,0.00,N,2,95, 20241111,2525,2720,2720,2465,427505,1097357855,00,0.00,N,5,-170, 20241104,2695,2705,2785,2685,192622,524002065,00,0.00,N,5,-15, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 083e7325950e..5a903af87f4c 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,238,238,238,238,0,0,00,0.00,N,3,0, 20241118,238,252,267,231,1878393,461451759,00,0.00,N,5,-20, 20241111,258,267,288,247,2712628,707257419,00,0.00,N,5,-9, 20241104,267,269,275,262,1266687,340510974,00,0.00,N,5,-2, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 2557af813585..a4b94ec8fc20 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8660,8680,8750,8620,101604,881196570,00,0.00,N,5,-20, 20241118,8680,8700,8740,8610,45433,393864030,00,0.00,N,2,20, 20241111,8660,8690,8720,8460,79067,677144520,00,0.00,N,2,30, 20241104,8630,8640,8710,8580,42388,366014830,00,0.00,N,5,-10, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index 4d7d051452d6..72778fee12e7 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1037,1097,1131,1037,3374771,3675273984,00,0.00,N,5,-71, 20241118,1108,1180,1295,1095,6049745,7121014119,00,0.00,N,5,-71, 20241111,1179,1335,1392,1126,12489294,15677002420,00,0.00,N,5,-192, 20241104,1371,1470,1895,1364,32062594,52631652455,00,0.00,N,5,-129, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 0f2c8bd6e4c5..74cd211e6870 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26550,27550,28000,26400,42729,1157987850,00,0.00,N,2,800, 20241118,25750,25950,26450,25450,4187,108642750,00,0.00,N,5,-250, 20241111,26000,26900,26950,24550,3579,93960800,00,0.00,N,5,-900, 20241104,26900,26450,26950,26450,1424,38104150,00,0.00,N,2,100, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index f04e07fc61c1..1a9b9337ec97 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5560,5810,6120,5520,1407467,8148044870,00,0.00,N,5,-290, 20241118,5850,5650,6110,5450,4487001,26067481350,00,0.00,N,2,230, 20241111,5620,5360,5990,5180,5744212,32213367490,00,0.00,N,2,240, 20241104,5380,5500,6450,5300,7063234,41843002790,00,0.00,N,5,-10, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index da135baf5628..aaa74d80973b 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,369,385,414,342,12357100,4692806042,00,0.00,N,5,-15, 20241118,384,308,430,295,55208871,20746500823,00,0.00,N,2,73, 20241111,311,356,360,295,3523553,1136266694,00,0.00,N,5,-45, 20241104,356,397,397,345,5921147,2152737100,00,0.00,N,5,-21, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index d2babe2d2cd0..299207531b5b 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16220,16610,18360,16220,21373994,365294773940,00,0.00,N,5,-370, 20241118,16590,17000,18190,16570,5617289,96597716770,00,0.00,N,5,-450, 20241111,17040,18770,19000,16560,6468748,113587600150,00,0.00,N,5,-2050, 20241104,19090,22150,22800,18310,10365269,210473472080,00,0.00,N,5,-2410, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index 6125253cc954..d268a87bdeae 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11580,11510,12290,11430,721595,8596302710,00,0.00,N,2,150, 20241118,11430,11140,12540,11000,1008975,11953639170,00,0.00,N,2,250, 20241111,11180,14310,14450,10770,1739194,21797876260,00,0.00,N,5,-3020, 20241104,14200,13320,14700,13100,1620464,22833210720,00,0.00,N,2,810, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 58f130cf8053..fdebb567b00b 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,86000,83400,86000,80500,56573,4696233800,00,0.00,N,2,4200, 20241118,81800,82200,85400,81000,44527,3675660200,00,0.00,N,5,-1200, 20241111,83000,87000,87000,82700,57554,4851393400,00,0.00,N,5,-4000, 20241104,87000,87000,88700,82000,40287,3449234700,00,0.00,N,3,0, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 274deeab2607..e783e3c2e04e 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2120,2135,2245,2100,82437,176655365,00,0.00,N,5,-15, 20241118,2135,2080,2170,2055,94631,197903055,00,0.00,N,2,35, 20241111,2100,2250,2250,2055,152543,326143120,00,0.00,N,5,-150, 20241104,2250,2260,2350,2250,55332,126615515,00,0.00,N,2,10, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index cc9b38de0e72..732d1228a1e5 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,59500,58900,62700,58800,194122,11837140700,00,0.00,N,2,500, 20241118,59000,57200,59900,56800,187908,11082221100,00,0.00,N,2,1200, 20241111,57800,60900,62200,55500,379846,22053976300,00,0.00,N,5,-3200, 20241104,61000,69100,69800,60800,448512,28705679500,00,0.00,N,5,-8000, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 46e190cff5cf..cb6d8eec1d8a 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3200,3170,3320,3060,547083,1752607110,00,0.00,N,2,65, 20241118,3135,3235,3290,3080,507808,1616801690,00,0.00,N,5,-105, 20241111,3240,3515,3530,3075,658434,2142075785,00,0.00,N,5,-310, 20241104,3550,3575,3655,3395,325663,1145307600,00,0.00,N,5,-25, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index 9074cc281953..03c6e3bf27f1 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,144000,137800,151100,137200,1798048,260277696500,00,0.00,N,2,12300, 20241118,131700,137800,143900,130900,1209901,164012887200,00,0.00,N,5,-7400, 20241111,139100,161900,168100,133700,1851347,281531508000,00,0.00,N,5,-22900, 20241104,162000,142700,164800,140700,1753921,268518615000,00,0.00,N,2,19300, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index e5698e07d3f0..9abae369945d 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1180000,940000,1218000,894000,307273,317725631000,00,0.00,N,2,234000, 20241118,946000,1020000,1024000,912000,149907,147407676000,00,0.00,N,5,-87000, 20241111,1033000,1070000,1215000,934000,467594,499142693000,00,0.00,N,5,-113000, 20241104,1146000,1011000,1327000,991000,511616,602112301000,00,0.00,N,2,142000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index cadcabacebbb..65cbd6d4901c 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11620,12100,12290,11500,32118378,382220024800,00,0.00,N,5,-410, 20241118,12030,11740,12200,11410,37276659,441106589080,00,0.00,N,2,140, 20241111,11890,11140,11940,11010,65090052,755005852500,00,0.00,N,2,880, 20241104,11010,9470,11210,9450,44968620,473449174880,00,0.00,N,2,1540, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index 5c4637a4ef36..c94b865bd23f 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,748,713,888,701,6647119,5282468497,00,0.00,N,2,35, 20241118,713,774,795,699,1866515,1368596630,00,0.00,N,5,-60, 20241111,773,1047,1115,706,6113262,4932153306,00,0.00,N,5,-272, 20241104,1045,1003,1102,994,640930,667236640,00,0.00,N,2,42, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index d5d6d0ebe088..d000cbd4a951 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4800,4810,4945,4750,41590,200162780,00,0.00,N,2,15, 20241118,4785,4600,4840,4600,43592,205940710,00,0.00,N,2,145, 20241111,4640,4820,4885,4530,94034,439096030,00,0.00,N,5,-180, 20241104,4820,4875,5000,4795,89695,434857815,00,0.00,N,5,-55, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index dbb729eecb10..d844048fc4db 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,620,609,630,606,212656,132166326,00,0.00,N,2,4, 20241118,616,611,637,585,568651,352812947,00,0.00,N,2,4, 20241111,612,597,624,582,460164,275532616,00,0.00,N,2,13, 20241104,599,600,609,591,261886,156886966,00,0.00,N,5,-1, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 3b89d78b2c8b..6b7350f6b0f9 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3035,3400,3400,3035,20965,65783420,00,0.00,N,5,-185, 20241118,3220,3040,3380,3040,13062,41716440,00,0.00,N,2,180, 20241111,3040,3330,3380,3000,14311,44929580,00,0.00,N,5,-335, 20241104,3375,3270,3460,3270,7966,27014650,00,0.00,N,2,105, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 7dde4d44d70a..59c765e55192 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1342,1265,1351,1219,309356,404698230,00,0.00,N,2,64, 20241118,1278,1285,1361,1180,689365,874937487,00,0.00,N,2,98, 20241111,1180,1033,1517,1004,5039995,6224880300,00,0.00,N,2,153, 20241104,1027,1033,1081,1013,41068,42955573,00,0.00,N,5,-6, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index 1fb84d0c9615..e177ab36ba7d 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6590,6930,6950,6430,181939,1216094600,00,0.00,N,5,-290, 20241118,6880,7030,7090,6320,337714,2235122320,00,0.00,N,5,-150, 20241111,7030,7310,7420,6600,296779,2052959470,00,0.00,N,5,-350, 20241104,7380,7600,7790,7280,230510,1728461620,00,0.00,N,5,-240, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 4ab3d2fbc211..8dc56bf639b1 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1160,1249,1255,1129,255561,300837868,00,0.00,N,5,-28, 20241118,1188,1169,1220,1130,105090,123091331,00,0.00,N,2,19, 20241111,1169,1190,1225,1120,189690,220811892,00,0.00,N,5,-21, 20241104,1190,1200,1224,1162,606434,681269005,00,0.00,N,5,-19, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index a208debf3516..8f2b073cf152 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,545,545,545,545,0,0,00,0.00,N,3,0, 20241118,545,545,545,545,0,0,00,0.00,N,3,0, 20241111,545,545,545,545,0,0,00,0.00,N,3,0, 20241104,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 078f8314ea6f..f2884fd7e04f 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,125600,123700,130800,122000,1273491,160031009000,00,0.00,N,2,3300, 20241118,122300,108700,125600,106000,1909416,226140056600,00,0.00,N,2,12600, 20241111,109700,111500,114800,107100,1254163,138350336900,00,0.00,N,5,-300, 20241104,110000,104400,119500,101100,2170637,240820421600,00,0.00,N,2,5500, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index ddc368c29827..f3cd5ba59c3a 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5800,6380,6930,5770,2021909,12706761320,00,0.00,N,5,-1350, 20241118,7150,7370,8080,7010,1023248,7764276210,00,0.00,N,5,-270, 20241111,7420,7040,7480,6770,502745,3554366060,00,0.00,N,2,380, 20241104,7040,7120,7120,6730,237100,1636642990,00,0.00,N,5,-80, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 9963846c1bce..d487a2faede0 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2525,2625,2790,2520,2643471,6991779860,00,0.00,N,5,-155, 20241118,2680,2955,3030,2650,5251955,15022640545,00,0.00,N,5,-490, 20241111,3170,3010,3340,2760,9265736,28488251215,00,0.00,N,2,195, 20241104,2975,2880,3010,2860,1304560,3837352415,00,0.00,N,2,100, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index f48c639af067..7d4f912af965 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7190,7370,7650,7150,537884,4000205490,00,0.00,N,5,-180, 20241118,7370,7130,7890,7120,548577,4095037210,00,0.00,N,2,230, 20241111,7140,8220,8240,6900,1120014,8509070170,00,0.00,N,5,-1120, 20241104,8260,8770,8950,8150,1031381,8850979740,00,0.00,N,5,-490, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 8d81bfc64847..9cb833685344 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2515,2570,2640,2515,39261,100363325,00,0.00,N,5,-40, 20241118,2555,2605,2720,2525,42840,112100145,00,0.00,N,5,-65, 20241111,2620,2765,2805,2500,103779,270133085,00,0.00,N,5,-170, 20241104,2790,2810,2900,2705,21347,59888130,00,0.00,N,5,-20, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 3ee7faf4d995..cae2b4d098ca 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21300,20600,22250,20550,264196,5691804950,00,0.00,N,2,600, 20241118,20700,18060,21150,18050,230753,4577411840,00,0.00,N,2,2650, 20241111,18050,20650,20650,17480,250918,4691988240,00,0.00,N,5,-2400, 20241104,20450,20400,20850,19860,138831,2812886530,00,0.00,N,2,300, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 3b635e879f5e..e3bc652b3e50 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3185,3285,3430,3125,7530079,24554207090,00,0.00,N,5,-130, 20241118,3315,3675,3720,3260,20647528,73776983800,00,0.00,N,5,-275, 20241111,3590,3320,3620,3225,17088127,59639963125,00,0.00,N,2,295, 20241104,3295,3120,3415,3045,10180763,33107203395,00,0.00,N,2,120, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 74257c1f3a2e..6d78018a8fd4 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,57300,59700,59800,56700,704577,40875575800,00,0.00,N,5,-1900, 20241118,59200,54500,60800,54500,1437537,84627115800,00,0.00,N,2,4900, 20241111,54300,58300,58900,53700,1002726,55645438700,00,0.00,N,5,-5000, 20241104,59300,58200,60000,57800,718547,42489082400,00,0.00,N,2,1200, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 8432c8732359..cce0d3069590 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3085,3055,3120,3040,59547,182843060,00,0.00,N,2,30, 20241118,3055,3090,3130,3010,88300,270472200,00,0.00,N,5,-65, 20241111,3120,3165,3290,3000,326139,1029755020,00,0.00,N,5,-45, 20241104,3165,3155,3290,3120,81775,260374465,00,0.00,N,2,25, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index 853f77a6d12d..45335eafc3c2 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2160,2145,2300,2140,1206238,2661290725,00,0.00,N,2,15, 20241118,2145,2125,2250,2100,1134955,2476481850,00,0.00,N,2,20, 20241111,2125,2340,2345,2050,1677260,3618674585,00,0.00,N,5,-220, 20241104,2345,2405,2455,2295,1442117,3428092465,00,0.00,N,5,-55, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index 2906637da0e4..8ff4313d5a22 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6060,6100,6200,6030,143837,875719980,00,0.00,N,5,-20, 20241118,6080,5950,6170,5900,95426,576983100,00,0.00,N,2,40, 20241111,6040,6330,6360,5910,295243,1780536100,00,0.00,N,5,-280, 20241104,6320,6270,6430,6250,100247,635772620,00,0.00,N,2,80, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index 21e33adec920..e7486d238068 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,161900,166300,174700,161900,698955,118447064900,00,0.00,N,5,-2800, 20241118,164700,162400,169100,162000,457629,75975825600,00,0.00,N,2,2600, 20241111,162100,171300,171900,159000,811117,134633839800,00,0.00,N,5,-10000, 20241104,172100,173900,178300,169100,601392,104498551237,00,0.00,N,5,-1900, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 92266b2c6edd..3d35a610df7a 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,519,516,660,500,3413409,1936237409,00,0.00,N,2,3, 20241118,516,517,540,505,610446,315782911,00,0.00,N,5,-14, 20241111,530,623,624,530,573886,326997271,00,0.00,N,5,-93, 20241104,623,603,640,603,493773,305794811,00,0.00,N,2,20, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index d75e49562d6f..dab46779bf23 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,471,472,481,464,454048,215388568,00,0.00,N,5,-3, 20241118,474,491,493,456,967945,458225639,00,0.00,N,5,-16, 20241111,490,530,538,462,492928,242452765,00,0.00,N,5,-40, 20241104,530,531,541,516,461869,244933323,00,0.00,N,2,6, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index b1700b4a82b6..5da3848aef1e 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2905,2905,3030,2895,829889,2459251645,00,0.00,N,2,5, 20241118,2900,2870,2975,2840,765275,2227575855,00,0.00,N,2,5, 20241111,2895,3145,3155,2720,1802569,5202978780,00,0.00,N,5,-250, 20241104,3145,3165,3350,3115,1447309,4636036840,00,0.00,N,5,-25, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index e41000b60317..99a4aa09e3d8 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,64500,65800,70400,64000,1220844,81952888600,00,0.00,N,5,-1900, 20241118,66400,73400,74300,64800,1614886,108529678500,00,0.00,N,5,-7000, 20241111,73400,87500,87600,72200,884632,68535529300,00,0.00,N,5,-14500, 20241104,87900,93600,100400,87600,635092,60033505900,00,0.00,N,5,-5200, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 97661c362c29..0389c25868aa 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17960,18650,19090,17950,7959114,147767320640,00,0.00,N,5,-630, 20241118,18590,18310,18810,17700,8699068,160237526490,00,0.00,N,2,350, 20241111,18240,16910,18500,15570,16887368,290672389630,00,0.00,N,2,1190, 20241104,17050,17110,17860,16860,5024335,87198229900,00,0.00,N,5,-20, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 7b4b7756c54e..9fc908292b00 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,40750,42250,42700,40300,232743,9682766350,00,0.00,N,5,-1350, 20241118,42100,39950,42950,39700,272027,11445781200,00,0.00,N,2,2200, 20241111,39900,41900,41900,39450,342547,13877167800,00,0.00,N,5,-2000, 20241104,41900,41950,42900,41150,338648,14283445200,00,0.00,N,2,100, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index b45df48ec66e..3f173b6f32ea 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3190,2795,3725,2700,4615958,15785772375,00,0.00,N,2,370, 20241118,2820,2820,3205,2680,1436645,4180934910,00,0.00,N,5,-300, 20241111,3120,2855,3240,2490,4930794,15237795905,00,0.00,N,2,260, 20241104,2860,2885,2935,2810,126073,360955615,00,0.00,N,5,-20, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 1d3f993f64b8..e7bcf1f68ab3 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,1992,2055,1992,105013,210606120,00,0.00,N,2,8, 20241118,1992,1985,2035,1967,127933,255405191,00,0.00,N,5,-5, 20241111,1997,2110,2125,1970,221492,448004433,00,0.00,N,5,-123, 20241104,2120,2075,2130,2045,110137,231032415,00,0.00,N,2,80, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index fd0b7438c687..175093cfdacb 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,500,416,585,413,24878173,12865850108,00,0.00,N,2,84, 20241118,416,400,441,385,2059274,832369199,00,0.00,N,2,16, 20241111,400,424,490,376,6088804,2589858560,00,0.00,N,5,-24, 20241104,424,448,457,415,1934784,839614183,00,0.00,N,5,-22, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 06fe33f51499..13ed02b43854 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3680,3980,4040,3660,237994,911880045,00,0.00,N,5,-295, 20241118,3975,3905,4010,3805,239226,939461475,00,0.00,N,2,40, 20241111,3935,4080,4080,3570,257671,973668645,00,0.00,N,5,-150, 20241104,4085,4095,4135,3975,105013,425505955,00,0.00,N,2,10, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index b66bd96b155d..8d9250e97344 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1769,1527,1780,1475,3375912,5657519686,00,0.00,N,2,238, 20241118,1531,1430,1554,1355,808098,1200052378,00,0.00,N,2,102, 20241111,1429,1472,1499,1381,458248,660069941,00,0.00,N,5,-43, 20241104,1472,1507,1568,1400,317276,475205778,00,0.00,N,5,-51, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index b1befbfac2ed..8c53eb50c2c7 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,803,786,816,779,450512,361463055,00,0.00,N,2,9, 20241118,794,763,813,756,315472,244791344,00,0.00,N,2,24, 20241111,770,786,830,753,677299,535770652,00,0.00,N,5,-16, 20241104,786,766,809,766,282632,225198828,00,0.00,N,2,21, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index 182e0267c0d4..e3fd0b1b2b3e 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,61400,56800,73800,52700,424526,28157690800,00,0.00,N,2,6400, 20241118,55000,57800,58600,54000,31669,1771804900,00,0.00,N,5,-3300, 20241111,58300,60800,64900,54900,107342,6392228400,00,0.00,N,5,-1800, 20241104,60100,54500,65500,52800,245923,14758747900,00,0.00,N,2,5400, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index cadd6dce3b77..5c90f6313045 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2180,2135,2250,2025,4214935,9202197080,00,0.00,N,2,180, 20241118,2000,2125,2135,1991,1682232,3447636812,00,0.00,N,5,-25, 20241111,2025,2325,2385,1905,5925050,13112874327,00,0.00,N,5,-180, 20241104,2205,1992,2370,1991,7621654,16954748087,00,0.00,N,2,160, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index 798304c55c2e..6e79209aa742 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14080,15000,15600,14080,791642,11829259960,00,0.00,N,5,-820, 20241118,14900,14490,15180,14400,743862,11004571500,00,0.00,N,2,280, 20241111,14620,16480,17310,14200,2397826,38202357170,00,0.00,N,5,-2030, 20241104,16650,17570,19160,15910,2643924,47048871800,00,0.00,N,5,-710, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index 6ec9dcb076e5..709e842d2064 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10080,11190,11190,9930,435144,4505225910,00,0.00,N,5,-870, 20241118,10950,10300,11050,10180,681341,7268543710,00,0.00,N,2,800, 20241111,10150,10260,10400,9510,339099,3371473290,00,0.00,N,5,-20, 20241104,10170,9870,10400,9790,116281,1168760750,00,0.00,N,2,270, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 6f378fb19a9c..2de5ce28cc30 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2295,2280,2465,2250,384749,898780045,00,0.00,N,2,15, 20241118,2280,2395,2470,2225,387523,894990350,00,0.00,N,5,-115, 20241111,2395,2650,2650,2255,582012,1416680250,00,0.00,N,5,-255, 20241104,2650,2575,2675,2515,290931,754246545,00,0.00,N,2,80, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index 803a59ba4f44..df35596c91b2 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3410,3660,3705,3380,884508,3149667330,00,0.00,N,5,-235, 20241118,3645,3520,3740,3495,1131648,4116163835,00,0.00,N,2,125, 20241111,3520,3745,3775,3360,1522386,5405223540,00,0.00,N,5,-225, 20241104,3745,3385,3875,3385,2370586,8732712185,00,0.00,N,2,365, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 88fcad516efc..f9cfb4478254 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20200,19480,22150,19310,927446,19575600380,00,0.00,N,2,900, 20241118,19300,19440,19920,18860,316493,6140328760,00,0.00,N,5,-140, 20241111,19440,20600,21150,18360,497846,9757528610,00,0.00,N,5,-1010, 20241104,20450,19910,20900,19400,409065,8260413500,00,0.00,N,2,350, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index 1852bf8d2d8d..b467f25adda7 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,98800,107700,109300,98800,663072,69317893300,00,0.00,N,5,-7700, 20241118,106500,101100,109800,101100,396904,42321728000,00,0.00,N,2,4000, 20241111,102500,121100,121100,97800,938098,101170277600,00,0.00,N,5,-18500, 20241104,121000,137500,139500,121000,779763,100759544800,00,0.00,N,5,-16200, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index 150440280a52..9dca685602c6 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,98900,112800,116600,97700,1547478,163823785200,00,0.00,N,5,-14900, 20241118,113800,103200,119300,101200,1563924,171987929800,00,0.00,N,2,10700, 20241111,103100,123700,126700,93400,1967389,216903327700,00,0.00,N,5,-24000, 20241104,127100,142800,145400,121500,1598265,212977134500,00,0.00,N,5,-15000, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 1cd2572cea1e..37d36e71978a 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4760,5100,5380,4700,885147,4432626985,00,0.00,N,5,-340, 20241118,5100,5010,5290,4840,694151,3518134360,00,0.00,N,2,340, 20241111,4760,5270,5280,4350,860268,4045706935,00,0.00,N,5,-470, 20241104,5230,4870,5390,4790,918549,4738894945,00,0.00,N,2,390, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index 2eb43866d8d4..a026e206fe01 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1200,1202,1270,1192,2972675,3665296901,00,0.00,N,3,0, 20241118,1200,1215,1258,1188,2692108,3275496124,00,0.00,N,5,-31, 20241111,1231,1352,1353,1166,7000502,8632810460,00,0.00,N,5,-123, 20241104,1354,1453,1507,1316,4299122,6050009227,00,0.00,N,5,-81, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index ef5234a2f160..a32c68918a5d 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1435,1344,1498,1344,1749291,2477289380,00,0.00,N,2,91, 20241118,1344,1325,1390,1305,1446787,1938096265,00,0.00,N,2,5, 20241111,1339,1526,1527,1300,3221542,4510198026,00,0.00,N,5,-195, 20241104,1534,1562,1595,1528,1942190,3020472534,00,0.00,N,5,-28, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index 4a1ced1ee077..f915afd086d4 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,402,420,428,401,295178,122508791,00,0.00,N,5,-21, 20241118,423,410,425,395,470168,193014049,00,0.00,N,2,10, 20241111,413,457,459,393,495564,209079932,00,0.00,N,5,-44, 20241104,457,458,467,452,252178,115909021,00,0.00,N,2,4, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index f4848576976f..d32ba0eec640 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,395,413,429,377,4453041,1775824049,00,0.00,N,5,-16, 20241118,411,394,424,393,3745929,1519959957,00,0.00,N,2,17, 20241111,394,425,446,383,6292066,2567768626,00,0.00,N,5,-28, 20241104,422,420,471,400,11680446,5003613107,00,0.00,N,2,9, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 06ce09d8a7c9..25c90bbd5dd9 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1410,1453,1523,1408,237515,341470160,00,0.00,N,5,-42, 20241118,1452,1469,1480,1435,199111,290549358,00,0.00,N,5,-17, 20241111,1469,1473,1496,1405,292366,422708723,00,0.00,N,5,-18, 20241104,1487,1461,1509,1451,297375,440800972,00,0.00,N,2,23, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index b8c2484e79bd..ad1265b2bd12 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1898,2435,2435,1665,16237,29900683,00,0.00,N,5,-247, 20241118,2145,2395,2530,1710,8939,16635690,00,0.00,N,5,-10, 20241111,2155,2290,2290,1721,12253,23094693,00,0.00,N,2,75, 20241104,2080,2510,2995,1980,21627,45031350,00,0.00,N,5,-430, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index ae94dcd989d9..24f3062a912c 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,816,786,816,777,332528,264003804,00,0.00,N,2,30, 20241118,786,765,799,755,279643,218100604,00,0.00,N,2,21, 20241111,765,799,799,742,361967,277355003,00,0.00,N,5,-29, 20241104,794,781,826,761,385282,302186147,00,0.00,N,2,25, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 66c59b0fc90f..0c7a32cc42d9 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,68300,68500,71900,68000,42085,2942346600,00,0.00,N,5,-200, 20241118,68500,68600,70500,67000,38431,2627963100,00,0.00,N,5,-1000, 20241111,69500,73400,74400,66000,74296,5165033600,00,0.00,N,5,-4500, 20241104,74000,74400,76600,72600,46379,3451125800,00,0.00,N,5,-300, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 69a62df392a2..8273f734756a 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,239500,256000,256500,237000,950249,233789770500,00,0.00,N,5,-14500, 20241118,254000,250000,261000,246500,1202605,306999625941,00,0.00,N,2,2500, 20241111,251500,242000,263500,242000,1400241,357678734500,00,0.00,N,2,7000, 20241104,244500,248500,248500,235000,777749,189244791000,00,0.00,N,5,-4000, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index d987af496752..90c80c23d7d7 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,502,497,504,492,245999,122398214,00,0.00,N,2,5, 20241118,497,452,510,452,318259,156875090,00,0.00,N,2,9, 20241111,488,524,554,452,642030,322578040,00,0.00,N,5,-35, 20241104,523,529,645,506,4705950,2742373055,00,0.00,N,5,-13, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index c6c12196b7ca..fd48ada07d60 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,312500,377000,378000,312500,2937517,983497188000,00,0.00,N,5,-67000, 20241118,379500,407000,407000,348500,1814484,681400977000,00,0.00,N,5,-27500, 20241111,407000,406000,425000,398500,1635955,671703299914,00,0.00,N,2,3500, 20241104,403500,379000,407000,358500,2463003,951121161000,00,0.00,N,2,25000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 78d44506b755..ae5364db9a1f 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,70700,64800,73300,64200,1653363,114924360300,00,0.00,N,2,7100, 20241118,63600,66300,69400,61900,1379551,90832615900,00,0.00,N,5,-2900, 20241111,66500,60900,69400,59200,1904886,122610396100,00,0.00,N,2,4800, 20241104,61700,57000,65200,53700,2262674,138296015900,00,0.00,N,2,4700, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index 8391696f8d89..79c2cf5e1afc 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241118,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241111,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241104,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 3bf7259a6930..ab246d0ffb07 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2870,2850,2985,2815,234569,671241015,00,0.00,N,2,65, 20241118,2805,2645,2885,2645,436192,1207329505,00,0.00,N,2,90, 20241111,2715,2990,3685,2560,12432896,41634432965,00,0.00,N,5,-290, 20241104,3005,2980,3100,2955,80412,241647225,00,0.00,N,2,20, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 694c25faca70..60034986ea0e 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7280,7150,7370,7130,15852,114469250,00,0.00,N,2,150, 20241118,7130,7290,7370,7060,40521,291214450,00,0.00,N,5,-130, 20241111,7260,7350,7500,7030,46461,333806410,00,0.00,N,5,-90, 20241104,7350,7290,7370,7080,34492,249312530,00,0.00,N,2,220, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 5ee0590190bb..57d1c36d0065 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12030,11330,12300,11280,677784,8130329960,00,0.00,N,2,700, 20241118,11330,11100,11460,10870,514517,5736506360,00,0.00,N,2,80, 20241111,11250,11730,12010,10250,629439,7167024220,00,0.00,N,5,-460, 20241104,11710,11390,11950,11320,787733,9246720540,00,0.00,N,2,410, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index 0e3cd2a991c1..985b233f95ef 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3080,2795,3470,2640,18183072,58214316290,00,0.00,N,2,290, 20241118,2790,2875,2950,2700,1636204,4593972225,00,0.00,N,5,-70, 20241111,2860,3330,3340,2800,3374824,10290662955,00,0.00,N,5,-470, 20241104,3330,3900,4090,3080,12691672,45824788430,00,0.00,N,5,-570, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index 0ef0deaa81a8..c40b61a510d2 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4255,4220,4270,4205,88601,375715210,00,0.00,N,2,35, 20241118,4220,4120,4235,4120,41387,174311075,00,0.00,N,2,65, 20241111,4155,4320,4330,4085,161964,677825385,00,0.00,N,5,-165, 20241104,4320,4325,4440,4300,67611,295438840,00,0.00,N,5,-5, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 783ac64f3b9f..1e26de906db4 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,62800,62900,62900,60700,127889,7901254600,00,0.00,N,2,800, 20241118,62000,59100,62900,59000,195641,11903306799,00,0.00,N,2,2300, 20241111,59700,65000,65800,59700,126229,7898906000,00,0.00,N,5,-6000, 20241104,65700,64500,66000,63500,116697,7566125300,00,0.00,N,2,1400, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index f1fb4a2f8a8c..1c60d515b925 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6540,6600,6690,6480,113359,747526490,00,0.00,N,5,-60, 20241118,6600,6670,6770,6500,121395,798982690,00,0.00,N,5,-40, 20241111,6640,7260,7260,6400,266611,1797739720,00,0.00,N,5,-640, 20241104,7280,7200,7550,7080,329375,2414610370,00,0.00,N,2,150, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index a5967d016a58..a1f85ebdbe05 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1222,1525,1526,1131,13604091,17889600424,00,0.00,N,5,-306, 20241118,1528,1132,1530,1131,56975947,80824548059,00,0.00,N,2,396, 20241111,1132,1241,1244,1090,2609081,3004403351,00,0.00,N,5,-112, 20241104,1244,1230,1290,1225,1313116,1656427548,00,0.00,N,2,11, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index c451d4986e40..377f856a1027 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1574,1614,1665,1554,468108,745765536,00,0.00,N,5,-23, 20241118,1597,1589,1650,1589,459554,743420941,00,0.00,N,5,-21, 20241111,1618,1760,1775,1561,766930,1261500888,00,0.00,N,5,-144, 20241104,1762,1786,1820,1752,258401,460821954,00,0.00,N,5,-18, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 7a84070710f0..43768fcd1abc 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1220,1213,1313,1155,161617,197450322,00,0.00,N,3,0, 20241118,1220,1170,1248,1121,179454,216244533,00,0.00,N,2,46, 20241111,1174,1203,1212,1120,128075,150141415,00,0.00,N,5,-30, 20241104,1204,1205,1238,1195,87766,105866004,00,0.00,N,3,0, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 43761fe99fd6..8cf8f3af0f8c 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25750,26550,27550,25450,350700,9320606300,00,0.00,N,5,-350, 20241118,26100,24000,26400,23650,419978,10679673200,00,0.00,N,2,2100, 20241111,24000,24350,25150,23450,204078,4958766100,00,0.00,N,5,-650, 20241104,24650,23250,25100,22500,330639,7904273750,00,0.00,N,2,1400, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 1610118d0288..09c82d031e33 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2345,2330,2390,2300,180774,421889950,00,0.00,N,2,15, 20241118,2330,2390,2390,2265,252389,587983110,00,0.00,N,5,-50, 20241111,2380,2555,2555,2305,498969,1202321110,00,0.00,N,5,-175, 20241104,2555,2590,2605,2525,262637,672289530,00,0.00,N,5,-35, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 67262fd494c1..5fcf9933264a 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2380,2575,2575,2370,442529,1093900720,00,0.00,N,5,-170, 20241118,2550,2490,2620,2485,313601,797624880,00,0.00,N,2,55, 20241111,2495,2735,2745,2325,746710,1909862080,00,0.00,N,5,-270, 20241104,2765,2705,2820,2705,449795,1245059130,00,0.00,N,2,65, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 50115f5c744a..50493018d7d8 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1530,1467,1850,1467,14924108,24971977462,00,0.00,N,2,70, 20241118,1460,1643,1706,1352,16320963,25126128419,00,0.00,N,5,-174, 20241111,1634,1304,2095,1291,51118131,90122539534,00,0.00,N,2,316, 20241104,1318,1252,1381,1252,776880,1035108919,00,0.00,N,2,44, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index f51e9999b7eb..f24dc57c1a1e 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1614,1689,1699,1614,183158,304754223,00,0.00,N,5,-75, 20241118,1689,1720,1739,1665,186974,318519648,00,0.00,N,5,-31, 20241111,1720,1835,1841,1656,293326,509940807,00,0.00,N,5,-115, 20241104,1835,1870,1904,1830,175685,327170339,00,0.00,N,5,-39, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 51a5359fe26f..0f4289b82954 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4250,4395,4485,4250,142219,624049560,00,0.00,N,5,-140, 20241118,4390,4220,4600,4220,176690,772525500,00,0.00,N,2,100, 20241111,4290,4755,4755,4120,407669,1795867305,00,0.00,N,5,-430, 20241104,4720,4590,4760,4555,256609,1196904400,00,0.00,N,2,130, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index 030a5c48927b..c06ec9065da0 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13080,12970,13370,12900,113622,1492886460,00,0.00,N,2,110, 20241118,12970,12770,13140,12720,70567,912779620,00,0.00,N,2,200, 20241111,12770,13400,13700,12510,245229,3148832110,00,0.00,N,5,-520, 20241104,13290,13260,13450,13040,92663,1226490130,00,0.00,N,2,20, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index e37ffd79e151..fa7f0b6e917c 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1278,1256,1295,1239,145570,183914928,00,0.00,N,2,22, 20241118,1256,1243,1297,1181,195775,241098177,00,0.00,N,2,13, 20241111,1243,1315,1324,1142,330281,416872790,00,0.00,N,5,-69, 20241104,1312,1315,1380,1290,149343,197431943,00,0.00,N,2,5, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index aab0004d733c..c972e0d15377 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,864,948,952,836,1432871,1260500165,00,0.00,N,5,-64, 20241118,928,977,1000,910,477368,456094772,00,0.00,N,5,-49, 20241111,977,1070,1078,899,915096,900650764,00,0.00,N,5,-95, 20241104,1072,1080,1099,1055,885955,951283221,00,0.00,N,5,-17, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 694b85d8a384..cbc89dd578a6 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3930,4150,5060,3900,8267405,37826123465,00,0.00,N,5,-300, 20241118,4230,3990,4515,3890,10793248,45916426295,00,0.00,N,2,345, 20241111,3885,4155,4395,3615,6641179,27330705455,00,0.00,N,5,-280, 20241104,4165,4355,4590,3870,14564165,62806001590,00,0.00,N,5,-275, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 7a7e49947eea..25ff71caac54 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3785,3790,3835,3710,43191,163015700,00,0.00,N,3,0, 20241118,3785,3670,3840,3665,55434,206681995,00,0.00,N,2,90, 20241111,3695,3840,3845,3620,79528,297088240,00,0.00,N,5,-105, 20241104,3800,3825,3935,3750,79842,305725565,00,0.00,N,5,-70, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 9a8dd9ac5b5e..417a777d9ec1 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21500,19730,24100,19210,1389783,31325630930,00,0.00,N,2,2170, 20241118,19330,22748,22930,19060,890121,18211648960,00,0.00,N,5,-3646, 20241111,22976,24435,25529,21699,511333,12162405850,00,0.00,N,5,-1687, 20241104,24663,22794,25985,20970,2387898,56538650100,00,0.00,N,2,1869, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index 91ac54498649..89e89139a9bb 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4420,4520,4760,4350,2534766,11514544135,00,0.00,N,5,-170, 20241118,4590,4305,4600,4300,1233166,5522937415,00,0.00,N,2,245, 20241111,4345,4315,4545,3985,2014608,8607415850,00,0.00,N,2,30, 20241104,4315,4400,4565,4315,982356,4359248895,00,0.00,N,5,-55, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index d10f7706caf9..bc55172be5ad 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1954,1972,2330,1931,183327,381772951,00,0.00,N,5,-37, 20241118,1991,1992,2040,1906,41757,81907937,00,0.00,N,5,-2, 20241111,1993,2050,2055,1900,85327,168471244,00,0.00,N,5,-77, 20241104,2070,2160,2250,2060,102256,216105510,00,0.00,N,5,-85, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index 47cad0abc765..ac52ad19a80b 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3320,3455,3480,3315,71281,242454005,00,0.00,N,5,-100, 20241118,3420,3465,3480,3350,53814,182985980,00,0.00,N,5,-25, 20241111,3445,3585,3690,3400,110243,387947540,00,0.00,N,5,-140, 20241104,3585,3460,3600,3460,67076,236455985,00,0.00,N,2,125, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 95c004c254c5..7a5b7f734903 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,949,956,982,949,956789,925258415,00,0.00,N,5,-17, 20241118,966,963,982,951,574415,556269706,00,0.00,N,5,-5, 20241111,971,1021,1021,927,1427683,1392633983,00,0.00,N,5,-50, 20241104,1021,1050,1056,1007,944666,968287872,00,0.00,N,5,-18, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 250220b90220..733e295b9cf9 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1517,1510,1563,1495,409154,624557225,00,0.00,N,2,7, 20241118,1510,1548,1549,1484,449101,678818397,00,0.00,N,5,-38, 20241111,1548,1657,1665,1477,816125,1270262490,00,0.00,N,5,-106, 20241104,1654,1632,1710,1620,903152,1502092254,00,0.00,N,2,15, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 196b7aede294..9712a6ca1d4e 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241118,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241111,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241104,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index e6dc313dc9c6..5ce3fddba58e 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4330,4580,4665,4300,320820,1449630825,00,0.00,N,5,-245, 20241118,4575,4720,4980,4315,920462,4229388135,00,0.00,N,5,-185, 20241111,4760,4335,5150,4100,5797687,27625541475,00,0.00,N,2,410, 20241104,4350,4100,4370,4030,154464,657325935,00,0.00,N,2,250, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index f013fec52916..eeab77635420 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3430,3475,3495,3390,75023,259113185,00,0.00,N,5,-45, 20241118,3475,3470,3520,3415,97992,339836270,00,0.00,N,3,0, 20241111,3475,3455,3490,3335,133772,455574350,00,0.00,N,2,20, 20241104,3455,3400,3465,3365,51684,176941510,00,0.00,N,2,55, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index fb023c1e66f4..986ba6c5f17c 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1578,1633,1736,1534,1021789,1649584185,00,0.00,N,5,-55, 20241118,1633,1600,1756,1550,1832016,2969898081,00,0.00,N,5,-7, 20241111,1640,1667,1688,1501,1174898,1862683768,00,0.00,N,5,-26, 20241104,1666,1703,1723,1663,409423,691035594,00,0.00,N,5,-67, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index ca6e40a35f00..f8cbaa4c00b4 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3580,3630,3660,3565,389723,1407993715,00,0.00,N,5,-50, 20241118,3630,3620,3670,3600,447195,1620872560,00,0.00,N,2,10, 20241111,3620,3755,3765,3540,598135,2185331060,00,0.00,N,5,-135, 20241104,3755,3700,3765,3680,336624,1253238480,00,0.00,N,2,55, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index cfb3f41f278c..690640f5caa8 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4560,4480,4630,4470,27332,124719290,00,0.00,N,2,90, 20241118,4470,4465,4650,4450,45663,205921410,00,0.00,N,5,-90, 20241111,4560,4950,4970,4440,81950,382421020,00,0.00,N,5,-390, 20241104,4950,4990,5050,4900,42737,212029515,00,0.00,N,2,50, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index c74d4ba7f0cf..91129adfffae 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4440,4375,4950,4350,2999536,13989653345,00,0.00,N,2,60, 20241118,4380,4285,4435,4250,162609,708454345,00,0.00,N,2,95, 20241111,4285,4565,4565,4145,369444,1598319605,00,0.00,N,5,-260, 20241104,4545,4495,4575,4430,245822,1112188480,00,0.00,N,2,50, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index 3d60dd4d2349..e1f2fb4ae103 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20550,20900,22800,19900,9236227,195577120550,00,0.00,N,2,200, 20241118,20350,15370,20450,15370,9640528,177781343310,00,0.00,N,2,4980, 20241111,15370,14900,16410,14860,3250288,51189234750,00,0.00,N,2,650, 20241104,14720,12710,15790,12480,4484749,64597730200,00,0.00,N,2,2010, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 7c52ed8acce4..0956d2324887 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,99900,106900,107900,98000,236288,24429950800,00,0.00,N,5,-6000, 20241118,105900,100000,109200,99900,296546,31396204000,00,0.00,N,2,3800, 20241111,102100,120900,120900,98800,599552,64460526134,00,0.00,N,5,-18900, 20241104,121000,122000,128400,116600,215991,26487148512,00,0.00,N,5,-1400, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index 470a197a987b..65c3f1b38af7 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4940,5020,5240,4935,199039,1011878030,00,0.00,N,5,-70, 20241118,5010,5000,5290,4970,260278,1335738880,00,0.00,N,5,-50, 20241111,5060,5480,5480,4930,410031,2130399970,00,0.00,N,5,-340, 20241104,5400,6950,7490,5040,2278498,13305232620,00,0.00,N,5,-1500, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index a0140c9d980d..9f86fdf83105 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2345,2520,2520,2315,188308,455541725,00,0.00,N,5,-5, 20241118,2350,2315,2475,2310,194807,462346930,00,0.00,N,2,35, 20241111,2315,2315,2510,2300,336881,804173310,00,0.00,N,5,-15, 20241104,2330,2335,2400,2305,124099,289025165,00,0.00,N,5,-40, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 1859f53f5775..5821d73270bd 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,45500,46500,47750,45300,131782,6150834500,00,0.00,N,5,-650, 20241118,46150,41500,46900,41000,141769,6342228650,00,0.00,N,2,4650, 20241111,41500,48500,48900,39750,288793,12746708800,00,0.00,N,5,-5550, 20241104,47050,50600,53400,46450,367221,18088784900,00,0.00,N,5,-3550, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index 82cf246ab0fb..656b922353e2 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,62600,68200,70700,62400,255618,16918147000,00,0.00,N,5,-3400, 20241118,66000,61100,69500,60500,317494,20667229500,00,0.00,N,2,4800, 20241111,61200,65200,65300,58600,214205,13083309300,00,0.00,N,5,-4400, 20241104,65600,69200,70500,65600,119598,8072987500,00,0.00,N,5,-4200, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 94718fafc07d..1d39c82edcc0 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1107,1104,1125,1101,180268,199645102,00,0.00,N,5,-5, 20241118,1112,1108,1139,1101,165583,185550269,00,0.00,N,5,-7, 20241111,1119,1233,1245,1084,379113,436489168,00,0.00,N,5,-126, 20241104,1245,1245,1271,1214,185290,230616428,00,0.00,N,2,4, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 9d5ea105150b..800b30de9780 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5140,4980,5690,4960,14887109,79595177980,00,0.00,N,2,155, 20241118,4985,4205,5050,4120,17866572,84831269890,00,0.00,N,2,780, 20241111,4205,4190,4850,3955,28570960,125500967730,00,0.00,N,2,325, 20241104,3880,3240,4185,3215,10845253,42130302760,00,0.00,N,2,660, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 0f48b6bdb8fe..5941711b8b6a 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3555,3630,3665,3490,36787,132101280,00,0.00,N,5,-25, 20241118,3580,3545,3625,3520,11919,42460170,00,0.00,N,2,35, 20241111,3545,3940,3940,3475,45506,165584820,00,0.00,N,5,-395, 20241104,3940,3925,3950,3850,14981,58348935,00,0.00,N,2,5, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index 4bebf6fdc9df..dd69ff7351a1 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,873,711,1110,701,45540045,44999712070,00,0.00,N,2,182, 20241118,691,760,767,680,2151674,1544188071,00,0.00,N,5,-79, 20241111,770,699,857,678,10383842,8132398127,00,0.00,N,2,55, 20241104,715,653,822,645,11544750,8717269866,00,0.00,N,2,29, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 7c213d724e53..e363ad3c832b 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,633,600,769,591,3192154,2201882651,00,0.00,N,2,33, 20241118,600,600,656,541,1650887,977555177,00,0.00,N,3,0, 20241111,600,731,765,586,1743440,1195700335,00,0.00,N,5,-131, 20241104,731,746,749,711,532090,387653466,00,0.00,N,5,-15, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index c9e8800ceb57..5c1db7ee9b93 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5070,5040,5310,5010,317738,1640112280,00,0.00,N,2,50, 20241118,5020,5200,5330,5000,357036,1811395970,00,0.00,N,5,-270, 20241111,5290,5340,5450,4995,467271,2442951715,00,0.00,N,5,-50, 20241104,5340,5020,5420,4915,414279,2160984765,00,0.00,N,2,320, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index e1fc87c5fccd..8105061412e7 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,680,675,740,663,216768,152067400,00,0.00,N,5,-2, 20241118,682,648,718,563,704651,449537769,00,0.00,N,2,34, 20241111,648,792,792,642,463943,322055162,00,0.00,N,5,-144, 20241104,792,699,840,682,666630,524446991,00,0.00,N,2,93, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 9726a2a3f50d..876e6f7b6961 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,50600,49600,51800,49600,53222,2688153150,00,0.00,N,2,1050, 20241118,49550,48200,52000,48000,39884,1990312650,00,0.00,N,2,1350, 20241111,48200,50900,52200,46400,45850,2270955650,00,0.00,N,5,-2800, 20241104,51000,50500,51800,49600,25351,1279005350,00,0.00,N,2,500, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 229cfecf78b4..99effc6bad92 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,515,532,532,488,2796310,1413610079,00,0.00,N,5,-10, 20241118,525,560,569,483,13309870,7067610645,00,0.00,N,5,-17, 20241111,542,498,548,483,11889163,6198556103,00,0.00,N,2,52, 20241104,490,402,514,396,24990015,11242310196,00,0.00,N,2,83, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 529248f21c6f..89bfd5683ce5 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4700,4295,5580,4295,19417023,98335111400,00,0.00,N,2,350, 20241118,4350,4200,5150,4200,12573653,60644727705,00,0.00,N,2,150, 20241111,4200,4355,5030,4090,9255185,43330003345,00,0.00,N,5,-155, 20241104,4355,4730,4745,4275,2263379,10170665250,00,0.00,N,5,-425, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index 2a7ba0d8c566..9b377c6dbb8e 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5260,5720,5790,5250,2336475,12910743690,00,0.00,N,5,-460, 20241118,5720,5500,5840,5480,1005890,5755464040,00,0.00,N,2,220, 20241111,5500,5950,6020,5260,2499943,14019871810,00,0.00,N,5,-510, 20241104,6010,6190,6390,5960,1251996,7719082470,00,0.00,N,5,-180, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 6d34868f6a38..795dac5133aa 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23900,23800,24600,23500,10200682,246233117750,00,0.00,N,2,150, 20241118,23750,22800,24100,22800,9276601,219525117800,00,0.00,N,2,1150, 20241111,22600,22050,23450,21150,13240833,298519849900,00,0.00,N,2,400, 20241104,22200,23050,23200,21850,7206512,163716542650,00,0.00,N,5,-850, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index a59a74edf151..460686dabf3e 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3745,3775,3875,3700,287495,1085300370,00,0.00,N,5,-40, 20241118,3785,3935,3935,3725,310288,1180080255,00,0.00,N,5,-140, 20241111,3925,4085,4150,3845,286302,1140341545,00,0.00,N,5,-190, 20241104,4115,3990,4130,3960,236154,960198595,00,0.00,N,2,125, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index a0b1397bb463..93106282a2e4 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5240,5190,5350,5160,159978,839505220,00,0.00,N,2,60, 20241118,5180,5070,5230,5070,70763,366507570,00,0.00,N,2,60, 20241111,5120,5310,5310,4990,127688,651056385,00,0.00,N,5,-180, 20241104,5300,5180,5340,5110,134086,704411970,00,0.00,N,2,120, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 4462b270b240..76c25eb2b386 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2160,2180,2225,2100,1006250,2166584620,00,0.00,N,5,-20, 20241118,2180,2135,2240,2090,1332370,2892203720,00,0.00,N,2,45, 20241111,2135,2090,2160,2010,830295,1729078140,00,0.00,N,2,55, 20241104,2080,2035,2115,1986,440135,892551022,00,0.00,N,2,40, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index 7896251d158c..bbb67a24e694 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2670,2780,2840,2550,76606,208458375,00,0.00,N,5,-140, 20241118,2810,2695,3345,2610,1230662,3711574785,00,0.00,N,2,90, 20241111,2720,2805,2895,2600,89538,243620070,00,0.00,N,5,-140, 20241104,2860,2635,2900,2580,118992,325227945,00,0.00,N,2,275, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index df59a17f1fdb..7d43187c8db3 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14090,13940,14250,13700,9038,127268040,00,0.00,N,2,10, 20241118,14080,13900,14260,13500,17414,242445460,00,0.00,N,2,180, 20241111,13900,14970,15010,13830,23693,341657040,00,0.00,N,5,-1070, 20241104,14970,15280,15290,14600,9457,141660100,00,0.00,N,5,-210, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 7466304aa9fb..ab62d0ddd74a 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,47600,46550,47800,45350,1185850,55481364400,00,0.00,N,2,1400, 20241118,46200,44850,46750,44700,874625,40164965000,00,0.00,N,2,1750, 20241111,44450,46000,46950,44200,1076450,48674747300,00,0.00,N,5,-2000, 20241104,46450,45900,47500,45100,928495,43025405900,00,0.00,N,2,500, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index f6c3d8ad5c48..77e63d4bd84e 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6620,6330,6680,6270,740599,4830075570,00,0.00,N,2,370, 20241118,6250,6020,6490,5980,764565,4834023400,00,0.00,N,2,180, 20241111,6070,6770,6830,5810,1291287,8078249320,00,0.00,N,5,-760, 20241104,6830,6800,6950,6680,912691,6251065880,00,0.00,N,2,70, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 0f1118a0e450..79c056e19fb9 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4400,4375,4520,4365,335869,1495801665,00,0.00,N,2,25, 20241118,4375,4315,4525,4315,447862,1973286370,00,0.00,N,2,85, 20241111,4290,4690,4730,4240,881752,3914160755,00,0.00,N,5,-445, 20241104,4735,4895,4960,4690,983620,4726724815,00,0.00,N,5,-95, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 05372e5cbf6f..7e7c1a9ee5bc 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12200,12270,12540,12170,55710,685188270,00,0.00,N,3,0, 20241118,12200,12340,12390,12110,65657,802675710,00,0.00,N,5,-120, 20241111,12320,13210,13210,12030,133765,1684102720,00,0.00,N,5,-900, 20241104,13220,13180,13450,13090,37980,502648530,00,0.00,N,2,30, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 0294c98839f7..7a2370b69d73 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5630,5590,5820,5510,36086,201538880,00,0.00,N,2,40, 20241118,5590,5860,6020,5510,164257,963819010,00,0.00,N,5,-270, 20241111,5860,5940,6040,5710,282296,1665373450,00,0.00,N,5,-70, 20241104,5930,5900,5980,5620,231470,1367800350,00,0.00,N,2,30, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 65fd35934385..aced26f05369 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,261,272,276,259,1455581,388744506,00,0.00,N,5,-11, 20241118,272,254,284,254,2469010,651612498,00,0.00,N,2,15, 20241111,257,274,281,249,3562192,934347335,00,0.00,N,5,-17, 20241104,274,273,280,270,952535,261692253,00,0.00,N,2,2, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index 092b7447f860..79a2de8544d2 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5160,5100,5230,5040,208145,1065761360,00,0.00,N,2,60, 20241118,5100,4960,5180,4955,241565,1222320320,00,0.00,N,2,100, 20241111,5000,5090,5200,4875,1350411,6742238970,00,0.00,N,5,-120, 20241104,5120,5440,5550,5080,510916,2702022270,00,0.00,N,5,-300, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index 10b5e20d7ff8..3455f0fac968 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3705,3630,3875,3615,43871,163821250,00,0.00,N,2,40, 20241118,3665,3555,3800,3470,50282,185499970,00,0.00,N,2,185, 20241111,3480,3825,3865,3245,96580,339355875,00,0.00,N,5,-315, 20241104,3795,3845,3900,3640,140474,528334330,00,0.00,N,5,-50, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index 83c5dc9b45f1..6f3840ed5f0e 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7300,7200,7390,7190,45619,331914220,00,0.00,N,2,100, 20241118,7200,7090,7260,7060,42848,307910010,00,0.00,N,2,120, 20241111,7080,7660,7720,6980,90482,661683020,00,0.00,N,5,-570, 20241104,7650,7760,7820,7570,59635,460448060,00,0.00,N,5,-120, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index f320a8fbe56b..4b206b1f63e2 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3370,3410,3455,3225,319137,1076573520,00,0.00,N,5,-40, 20241118,3410,3220,3410,3185,404144,1346104425,00,0.00,N,2,195, 20241111,3215,3400,3410,3055,541144,1737229010,00,0.00,N,5,-185, 20241104,3400,3570,3600,3365,283395,997447960,00,0.00,N,5,-170, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 4816210ef483..4a0644b7ed73 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,994,994,994,994,0,0,00,0.00,N,3,0, 20241118,994,994,994,994,0,0,00,0.00,N,3,0, 20241111,994,994,994,994,0,0,00,0.00,N,3,0, 20241104,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index f5d2c4d438a0..cd5cbbbc6c3e 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41700,42000,42800,39800,3424,142373600,00,0.00,N,5,-500, 20241118,42200,41750,42250,41100,2848,119332300,00,0.00,N,2,100, 20241111,42100,42000,42200,40750,3226,133906600,00,0.00,N,2,50, 20241104,42050,42000,42400,41250,2162,90766850,00,0.00,N,5,-200, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index ec08a55fcadc..81cf4658099c 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,847,866,894,847,580438,504661456,00,0.00,N,5,-30, 20241118,877,837,900,837,637946,558844483,00,0.00,N,2,42, 20241111,835,910,910,808,1165989,999607213,00,0.00,N,5,-70, 20241104,905,902,930,894,744770,680457069,00,0.00,N,2,3, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index bc642c37e7b4..f0af6c7fdc27 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1132,1091,1320,1081,1405963,1695121247,00,0.00,N,2,41, 20241118,1091,1100,1138,1086,193564,213169461,00,0.00,N,5,-9, 20241111,1100,1194,1195,1100,244487,279309747,00,0.00,N,5,-94, 20241104,1194,1164,1210,1161,118427,139573070,00,0.00,N,2,29, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index e58b363d61e3..f6f1ae0e62e6 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2795,2960,3100,2795,358300,1053129000,00,0.00,N,5,-160, 20241118,2955,3190,3225,2935,744154,2267939985,00,0.00,N,5,-240, 20241111,3195,2780,3445,2665,3850621,11881070050,00,0.00,N,2,415, 20241104,2780,3350,4000,2710,3662406,12666829475,00,0.00,N,5,-530, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 6511e513dd8e..b55fd124e2c4 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1470,1519,1625,1469,1404836,2188452333,00,0.00,N,5,-49, 20241118,1519,1457,1555,1430,919929,1386209871,00,0.00,N,2,62, 20241111,1457,1579,1591,1384,1457890,2159814058,00,0.00,N,5,-108, 20241104,1565,1370,1590,1365,1804627,2668446926,00,0.00,N,2,191, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 689ab80fae40..28b52c03a3f6 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1872,1884,1935,1843,626017,1185391585,00,0.00,N,5,-14, 20241118,1886,1838,1954,1838,625515,1197360038,00,0.00,N,2,2, 20241111,1884,2100,2155,1820,1395245,2745228206,00,0.00,N,5,-216, 20241104,2100,2135,2295,2065,1168686,2546088815,00,0.00,N,5,-35, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 727cc481e046..dfe537610ca3 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1021,1000,1030,975,86765,87267389,00,0.00,N,2,16, 20241118,1005,1016,1030,997,102404,103473644,00,0.00,N,5,-10, 20241111,1015,1021,1035,1002,150566,153735789,00,0.00,N,5,-13, 20241104,1028,1023,1055,1013,60900,62732244,00,0.00,N,5,-5, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 891e6a25d421..460ded9a2685 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6090,6600,6680,6020,287131,1833962350,00,0.00,N,5,-510, 20241118,6600,7200,7740,6560,495766,3475889830,00,0.00,N,5,-630, 20241111,7230,7720,8100,6670,799814,5965718450,00,0.00,N,5,-550, 20241104,7780,7890,8470,7280,545313,4359365740,00,0.00,N,5,-110, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 232fade6a58b..876769fffcc1 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,52000,51700,52300,51400,21802,1129698100,00,0.00,N,2,300, 20241118,51700,50300,52300,50200,20409,1046218300,00,0.00,N,2,1400, 20241111,50300,52300,52400,49850,37875,1924609650,00,0.00,N,5,-2000, 20241104,52300,52000,52900,52000,10506,552054500,00,0.00,N,5,-200, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index f10d04695665..8cc91afe6223 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4640,4635,4695,4560,23786,110634985,00,0.00,N,5,-20, 20241118,4660,4520,4700,4470,37055,170206340,00,0.00,N,2,140, 20241111,4520,4565,4720,4350,107628,478806255,00,0.00,N,5,-55, 20241104,4575,4480,4595,4440,49086,221585930,00,0.00,N,2,95, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index b8be67d3f5d1..7047f33afb28 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4475,4795,5130,4430,1620270,7828407755,00,0.00,N,5,-320, 20241118,4795,4780,4960,4550,1019742,4878554255,00,0.00,N,3,0, 20241111,4795,5420,5480,4480,2893357,14565796600,00,0.00,N,5,-685, 20241104,5480,5080,5660,4940,1801306,9714264365,00,0.00,N,2,480, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 576055d0f353..ae91dbf88adf 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1889,1871,1972,1871,1348385,2587217955,00,0.00,N,2,12, 20241118,1877,1900,1909,1841,1252808,2351058744,00,0.00,N,2,5, 20241111,1872,1864,1893,1772,2146285,3969262967,00,0.00,N,2,25, 20241104,1847,1728,1880,1711,1605585,2917221521,00,0.00,N,2,119, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index c5cd71846a99..4e5a63c0ae53 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6810,6810,7000,6570,35211,237013530,00,0.00,N,3,0, 20241118,6810,6950,6950,6680,40686,276392320,00,0.00,N,5,-120, 20241111,6930,7000,7000,6710,21180,144710490,00,0.00,N,5,-70, 20241104,7000,6950,7030,6900,7482,52178710,00,0.00,N,2,10, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index 7fcc0715b34a..47e75b82a9dc 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,61400,57200,61900,56600,4416828,264012226554,00,0.00,N,2,4200, 20241118,57200,55600,57700,55000,2610905,147092101100,00,0.00,N,2,1300, 20241111,55900,56100,57400,55900,1959516,110882419200,00,0.00,N,5,-500, 20241104,56400,56700,58000,56100,2131112,121427769728,00,0.00,N,5,-600, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 07c43f5f959b..96f2291cdef9 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,53400,51800,55700,51300,1041795,55943416000,00,0.00,N,2,2400, 20241118,51000,51500,52300,50100,501972,25680152000,00,0.00,N,5,-700, 20241111,51700,50500,52900,46350,1215054,60623991400,00,0.00,N,2,900, 20241104,50800,45700,51800,44600,975531,47367447200,00,0.00,N,2,4900, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 0025818de5f4..a567efda6c4e 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10850,11200,11600,10770,412388,4655928870,00,0.00,N,5,-370, 20241118,11220,11600,11840,11140,866671,9917481540,00,0.00,N,5,-190, 20241111,11410,10390,11420,9500,984157,10425249500,00,0.00,N,2,1120, 20241104,10290,10230,10530,10090,282618,2921345540,00,0.00,N,2,60, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index 6c9f421a1947..a9362d9773ef 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,50 +1,51 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241118,128800,137100,147400,126300,3761402,517034856400,00,0.00,N,5,-11000, -20241111,139800,126900,175000,122000,7672906,1157289804900,00,0.00,N,2,11500, -20241104,128300,98800,128300,97800,11322365,1303517829300,00,0.00,N,2,31800, -20241028,96500,68000,100700,66500,11574906,1017446958000,00,0.00,N,2,30500, -20241021,66000,69600,70500,64100,171760,11542071300,00,0.00,N,5,-3500, -20241014,69500,73100,74500,69200,133355,9525055600,00,0.00,N,5,-3800, -20241007,73300,75200,78600,73200,141196,10724952300,00,0.00,N,5,-1200, -20240930,74500,78600,79500,74400,110112,8428698900,00,0.00,N,5,-4100, -20240923,78600,76100,81400,74200,306995,23907260900,00,0.00,N,2,3200, -20240919,75400,75000,77800,73400,114488,8679903800,00,0.00,N,2,700, -20240909,74700,70100,75900,68900,259834,18678474000,00,0.00,N,2,3100, -20240902,71600,77800,89800,71600,1558789,129254100600,00,0.00,N,5,-3500, -20240826,75100,75800,79200,73700,368835,28280977300,00,0.00,N,2,100, -20240819,75000,79900,80200,71400,608634,44659615200,00,0.00,N,5,-5200, -20240812,80200,74100,83200,74100,238019,18656727400,00,0.00,N,2,5900, -20240805,74300,84700,84900,66900,433691,32122330200,00,0.00,N,5,-11500, -20240729,85800,87300,91900,84700,184698,16277215000,00,0.00,N,5,-1300, -20240722,87100,100000,100000,86700,217708,20049161000,00,0.00,N,5,-13000, -20240715,100100,106200,107400,96600,200744,20367291100,00,0.00,N,5,-6100, -20240708,106200,115800,119700,104900,330868,36747546800,00,0.00,N,5,-9600, -20240701,115800,118400,126800,110500,724536,84663266100,00,0.00,N,5,-4200, -20240624,120000,104500,142100,104300,2521225,321601632500,00,0.00,N,2,15500, -20240617,104500,98100,112500,92800,695330,72681170500,00,0.00,N,2,6500, -20240610,98000,98000,104200,96600,275523,27823533300,00,0.00,N,3,0, -20240603,98000,95800,98900,91800,264062,25057136500,00,0.00,N,2,2200, -20240527,95800,108300,112500,92900,911944,88794537200,00,0.00,N,5,-11700, -20240520,107500,120000,120400,105300,178707,20121241800,00,0.00,N,5,-12500, -20240513,120000,123000,125800,118600,125178,15205988400,00,0.00,N,5,-2700, -20240507,122700,127400,129100,120800,103602,12909078800,00,0.00,N,5,-4500, -20240429,127200,121700,131500,121100,117838,15056672100,00,0.00,N,2,5500, -20240422,121700,117600,127000,117600,148078,18260938200,00,0.00,N,2,4100, -20240415,117600,126600,130300,116500,188282,23187314300,00,0.00,N,5,-10800, -20240408,128400,138800,139500,128400,125069,16505672900,00,0.00,N,5,-10400, -20240401,138800,149100,156900,137300,437269,62635420500,00,0.00,N,5,-8800, -20240325,147600,150800,153200,146200,178074,26481284800,00,0.00,N,5,-2900, -20240318,150500,159600,174400,150400,333207,53567752900,00,0.00,N,5,-8900, -20240311,159400,166800,167000,156200,258492,41686392100,00,0.00,N,5,-7400, -20240304,166800,176000,178500,166700,217111,37069680600,00,0.00,N,5,-10200, -20240226,177000,181000,189000,176100,216381,39119369800,00,0.00,N,5,-4100, -20240219,181100,203500,207000,180900,340490,65060128800,00,0.00,N,5,-19900, -20240213,201000,179000,216000,178100,739822,147769956200,00,0.00,N,2,23900, -20240205,177100,176100,187700,170600,342495,61300515000,00,0.00,N,2,1100, -20240129,176000,205500,205500,166600,601585,109677677500,00,0.00,N,5,-26000, -20240122,202000,224500,234500,200500,926481,199639605500,00,0.00,N,5,-35000, -20240115,237000,238500,254500,202000,1188075,274119665000,00,0.00,N,5,-3500, -20240108,240500,259500,277500,240000,1158933,301124456000,00,0.00,N,5,-21000, -20240102,261500,278500,303000,260000,1527025,433017755000,00,0.00,N,5,-27500, -20231226,289000,471000,495000,262000,6931321,2445086684000,00,0.00,N,5,-111000, -20231222,400000,370000,400000,350500,1040171,401480589500,00,0.00,N,2,400000, +20241125,59400,54000,64000,47150,14208860,798937644850,00,0.00,N,2,16450, +20241118,42950,45717,49152,42116,11279825,517034856400,00,0.00,N,5,-3668, +20241111,46618,42316,58355,40682,23009783,1157289804900,00,0.00,N,2,3835, +20241104,42783,32946,42783,32612,33953911,1303517829300,00,0.00,N,2,10604, +20241028,32179,22675,33579,22175,34711239,1017446958000,00,0.00,N,2,10171, +20241021,22008,23209,23509,21374,515078,11542071300,00,0.00,N,5,-1167, +20241014,23175,24376,24842,23075,399907,9525055600,00,0.00,N,5,-1267, +20241007,24442,25076,26210,24409,423422,10724952300,00,0.00,N,5,-400, +20240930,24842,26210,26510,24809,330206,8428698900,00,0.00,N,5,-1368, +20240923,26210,25376,27143,24742,920625,23907260900,00,0.00,N,2,1067, +20240919,25143,25009,25943,24476,343329,8679903800,00,0.00,N,2,234, +20240909,24909,23375,25309,22975,779197,18678474000,00,0.00,N,2,1034, +20240902,23875,25943,29944,23875,4674550,129254100600,00,0.00,N,5,-1168, +20240826,25043,25276,26410,24576,1106074,28280977300,00,0.00,N,2,34, +20240819,25009,26643,26743,23809,1825191,44659615200,00,0.00,N,5,-1734, +20240812,26743,24709,27744,24709,713778,18656727400,00,0.00,N,2,1967, +20240805,24776,28244,28310,22308,1300566,32122330200,00,0.00,N,5,-3835, +20240729,28611,29111,30645,28244,553877,16277215000,00,0.00,N,5,-433, +20240722,29044,33346,33346,28911,652868,20049161000,00,0.00,N,5,-4335, +20240715,33379,35413,35813,32212,601995,20367291100,00,0.00,N,5,-2034, +20240708,35413,38614,39915,34980,992217,36747546800,00,0.00,N,5,-3201, +20240701,38614,39481,42283,36847,2172762,84663266100,00,0.00,N,5,-1401, +20240624,40015,34846,47385,34780,7560737,321601632500,00,0.00,N,2,5169, +20240617,34846,32712,37514,30945,2085177,72681170500,00,0.00,N,2,2167, +20240610,32679,32679,34746,32212,826246,27823533300,00,0.00,N,3,0, +20240603,32679,31945,32979,30611,791877,25057136500,00,0.00,N,2,734, +20240527,31945,36114,37514,30978,2734768,88794537200,00,0.00,N,5,-3902, +20240520,35847,40015,40148,35113,535911,20121241800,00,0.00,N,5,-4168, +20240513,40015,41015,41949,39548,375386,15205988400,00,0.00,N,5,-900, +20240507,40915,42483,43050,40282,310683,12909078800,00,0.00,N,5,-1501, +20240429,42416,40582,43850,40382,353375,15056672100,00,0.00,N,2,1834, +20240422,40582,39215,42349,39215,444058,18260938200,00,0.00,N,2,1367, +20240415,39215,42216,43450,38848,564624,23187314300,00,0.00,N,5,-3601, +20240408,42816,46284,46518,42816,375059,16505672900,00,0.00,N,5,-3468, +20240401,46284,49719,52320,45784,1311296,62635420500,00,0.00,N,5,-2935, +20240325,49219,50286,51086,48752,534013,26481284800,00,0.00,N,5,-967, +20240318,50186,53220,58155,50152,999231,53567752900,00,0.00,N,5,-2967, +20240311,53153,55621,55688,52086,775173,41686392100,00,0.00,N,5,-2468, +20240304,55621,58689,59523,55588,651076,37069680600,00,0.00,N,5,-3401, +20240226,59022,60356,63024,58722,648889,39119369800,00,0.00,N,5,-1368, +20240219,60390,67859,69026,60323,1021071,65060128800,00,0.00,N,5,-6636, +20240213,67026,59689,72027,59389,2218603,147769956200,00,0.00,N,2,7970, +20240205,59056,58722,62590,56888,1027084,61300515000,00,0.00,N,2,367, +20240129,58689,68526,68526,55554,1804052,109677677500,00,0.00,N,5,-8670, +20240122,67359,74862,78197,66859,2778361,199639605500,00,0.00,N,5,-11671, +20240115,79030,79530,84866,67359,3562839,274119665000,00,0.00,N,5,-1167, +20240108,80197,86533,92535,80031,3475447,301124456000,00,0.00,N,5,-7003, +20240102,87200,92869,101039,86700,4579295,433017755000,00,0.00,N,5,-9170, +20231226,96370,157060,165064,87367,20785892,2445086684000,00,0.00,N,5,-37015, +20231222,133385,123381,133385,116878,3119301,401480589500,00,0.00,N,3,0, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index dfcde8cdf8ba..b1471836440f 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8590,8640,8730,8440,102330,880454280,00,0.00,N,5,-50, 20241118,8640,8630,8890,8550,111989,970837810,00,0.00,N,5,-50, 20241111,8690,9080,9180,8330,220216,1921060940,00,0.00,N,5,-500, 20241104,9190,9060,9250,8970,111553,1016173410,00,0.00,N,2,150, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 5159398f4cf8..94a3da114549 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1706,1721,1765,1694,191076,331381584,00,0.00,N,5,-23, 20241118,1729,1700,1753,1694,225258,388581744,00,0.00,N,2,29, 20241111,1700,1870,1873,1661,600554,1042464905,00,0.00,N,5,-170, 20241104,1870,1832,1880,1810,199737,371248356,00,0.00,N,2,41, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 270b7334141f..016d61f01806 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,73800,72800,75300,72000,43474,3208072300,00,0.00,N,2,1500, 20241118,72300,70700,73000,70200,40392,2900962000,00,0.00,N,2,2100, 20241111,70200,72900,74200,66600,59204,4207944600,00,0.00,N,5,-2400, 20241104,72600,75000,75000,71600,65681,4785041900,00,0.00,N,5,-2100, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index f9f935b057d6..232243935d86 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10630,11630,11930,10600,3455804,39197192180,00,0.00,N,5,-760, 20241118,11390,10120,11530,10060,3108454,34262373970,00,0.00,N,2,1220, 20241111,10170,11050,11390,9910,2896300,30985918520,00,0.00,N,5,-870, 20241104,11040,10750,11500,10560,2037092,22652013090,00,0.00,N,2,450, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index e6b59265f7ab..5ce953dd0322 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,737,564,888,557,27654011,21371246626,00,0.00,N,2,178, 20241118,559,583,593,558,1165670,668247530,00,0.00,N,5,-23, 20241111,582,662,664,555,2660259,1598840582,00,0.00,N,5,-80, 20241104,662,700,765,659,3958365,2807940726,00,0.00,N,5,-27, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 435207a1a91b..8b8d75dc50d7 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17020,17010,17230,16890,5384,92113770,00,0.00,N,2,10, 20241118,17010,17600,17730,16910,14695,252454030,00,0.00,N,5,-620, 20241111,17630,18340,18460,17200,20787,370803550,00,0.00,N,5,-700, 20241104,18330,17960,18590,17820,17252,313289300,00,0.00,N,2,410, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index ee0c645ebf1f..3193e84e1028 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13770,14170,14500,13730,284799,3982447160,00,0.00,N,5,-400, 20241118,14170,14100,14440,13870,114994,1627240910,00,0.00,N,2,70, 20241111,14100,15350,15540,13600,314118,4546729480,00,0.00,N,5,-1230, 20241104,15330,15360,16290,15250,210773,3289855940,00,0.00,N,2,20, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index 85a0c72a5232..cecefc3db396 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,146700,148500,153200,145900,774327,115439580100,00,0.00,N,5,-400, 20241118,147100,142300,154000,140000,1063732,158785907600,00,0.00,N,2,7500, 20241111,139600,134200,143500,133300,806255,111585580800,00,0.00,N,2,3900, 20241104,135700,142700,143400,133300,815835,111948100200,00,0.00,N,5,-6900, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index 6a1060759ab4..def7b14d562e 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,29100,29400,30950,28800,1858480,55306184300,00,0.00,N,2,200, 20241118,28900,30450,31350,28700,2458497,73629348950,00,0.00,N,5,-2050, 20241111,30950,34100,34650,28450,4746083,147695369150,00,0.00,N,5,-3900, 20241104,34850,30850,35100,30350,4170398,137227481700,00,0.00,N,2,2350, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index 752461ef28a0..15de20f142b0 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20350,20250,21600,20150,50740,1041864550,00,0.00,N,2,150, 20241118,20200,20450,21350,19820,55169,1123832410,00,0.00,N,5,-450, 20241111,20650,21800,22150,19600,83943,1722695390,00,0.00,N,5,-1100, 20241104,21750,21200,22400,21000,43331,944781500,00,0.00,N,2,850, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index a43de7d459ae..fb4d7e3a02bb 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1489,1500,1572,1470,1889292,2865004497,00,0.00,N,5,-17, 20241118,1506,1458,1676,1458,4020707,6298103459,00,0.00,N,2,78, 20241111,1428,1631,1649,1366,2748106,4113416166,00,0.00,N,5,-221, 20241104,1649,1612,1694,1612,1291386,2142263068,00,0.00,N,2,21, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 37d8fa744d52..872f621e7252 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1119,1120,1191,1110,624857,713725643,00,0.00,N,5,-1, 20241118,1120,1172,1229,1103,1382794,1608374712,00,0.00,N,2,4, 20241111,1116,1264,1274,1050,1848281,2178107978,00,0.00,N,5,-148, 20241104,1264,1274,1275,1240,487500,614259224,00,0.00,N,5,-10, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index 70f29c597507..122d13ac8b6c 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,932,933,963,929,152915,144690687,00,0.00,N,5,-12, 20241118,944,939,960,908,414233,388856211,00,0.00,N,2,14, 20241111,930,1008,1008,898,736763,690102940,00,0.00,N,5,-78, 20241104,1008,1006,1030,997,258399,261091366,00,0.00,N,2,2, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index d1015914ccd9..2b020ec8dd09 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,217000,202000,234000,199200,120768,25939587900,00,0.00,N,2,15500, 20241118,201500,202500,207000,191700,39221,7803376200,00,0.00,N,5,-3000, 20241111,204500,207000,214000,200000,60772,12631463000,00,0.00,N,5,-2000, 20241104,206500,199200,208000,189300,57784,11544068700,00,0.00,N,2,7300, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index bb591488fba6..47de17da9b1c 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3450,3520,3575,3300,51015,176237835,00,0.00,N,5,-20, 20241118,3470,3650,3650,3375,72230,251655165,00,0.00,N,2,50, 20241111,3420,3900,3955,3280,289239,1021393435,00,0.00,N,5,-450, 20241104,3870,3880,4060,3835,148025,580323475,00,0.00,N,5,-15, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index 9ea2b6fb6cdb..9f1984dd62b7 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1071,1047,1108,1045,212247,226970167,00,0.00,N,2,24, 20241118,1047,1055,1090,1040,114472,121179300,00,0.00,N,5,-17, 20241111,1064,1130,1142,1040,338493,369708532,00,0.00,N,5,-86, 20241104,1150,1109,1169,1106,146542,168093809,00,0.00,N,2,41, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index efca61eab28d..aebc4b76c2d7 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3970,4165,4270,3970,4952825,20531268985,00,0.00,N,5,-165, 20241118,4135,3790,4230,3790,5839659,23934199285,00,0.00,N,2,295, 20241111,3840,4040,4175,3715,8735241,35063196175,00,0.00,N,5,-200, 20241104,4040,4030,4275,3950,9778778,40224081260,00,0.00,N,2,35, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index 070f6c2e9170..f23ce23ec74c 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2240,2340,2450,2205,625875,1463537565,00,0.00,N,5,-105, 20241118,2345,2235,2430,2115,2401998,5508082985,00,0.00,N,2,110, 20241111,2235,2370,2450,2230,975444,2286724960,00,0.00,N,5,-75, 20241104,2310,2155,2350,2155,327267,735564105,00,0.00,N,2,130, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index 6933ab89cfac..33153db2227b 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11310,11000,11700,10900,547513,6199213180,00,0.00,N,2,310, 20241118,11000,10550,11390,10550,539997,5963521920,00,0.00,N,2,300, 20241111,10700,11900,11960,10380,785333,8626573510,00,0.00,N,5,-1090, 20241104,11790,11960,12750,11400,1041507,12469476460,00,0.00,N,5,-10, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 831c904de47f..8816f347b4b1 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3075,3250,3285,3050,644601,2053819350,00,0.00,N,5,-175, 20241118,3250,3055,3270,3050,379934,1211879540,00,0.00,N,2,195, 20241111,3055,3160,3160,2940,361958,1088234575,00,0.00,N,5,-105, 20241104,3160,3180,3250,3080,331439,1048472130,00,0.00,N,5,-25, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index a5c77c7eed1f..cda265d7e670 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5320,5070,5480,5040,501540,2637824820,00,0.00,N,2,250, 20241118,5070,5130,5150,5000,220769,1116478730,00,0.00,N,3,0, 20241111,5070,5120,5140,4945,251646,1265258775,00,0.00,N,5,-50, 20241104,5120,5060,5180,5060,122834,627982640,00,0.00,N,2,60, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index bcd1feca4cb7..dd6c5fc3be44 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13810,13750,13960,13750,20763,287645350,00,0.00,N,2,60, 20241118,13750,13580,13890,13560,18469,253653650,00,0.00,N,2,170, 20241111,13580,13840,13950,13490,30583,416773410,00,0.00,N,5,-250, 20241104,13830,13790,14000,13600,34421,475343730,00,0.00,N,2,160, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index a6182caa7720..c5762437ac30 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3110,3760,3760,3020,2045696,6754994415,00,0.00,N,5,-425, 20241118,3535,3080,3740,2985,5458052,18757736285,00,0.00,N,2,455, 20241111,3080,2950,3645,2800,5171387,16918289900,00,0.00,N,2,80, 20241104,3000,3635,3865,2895,7801153,26821202775,00,0.00,N,5,-630, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 2e8c5475fbf8..d365a4c429a6 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3780,3985,3990,3780,88277,342796825,00,0.00,N,5,-210, 20241118,3990,3800,4085,3800,103672,412463050,00,0.00,N,2,190, 20241111,3800,3975,4005,3635,211318,796656475,00,0.00,N,5,-175, 20241104,3975,4065,4240,3890,145977,593305020,00,0.00,N,5,-90, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index 20e93fa1bb5a..649b4c696667 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,729,718,749,697,3330477,2410277066,00,0.00,N,2,25, 20241118,704,715,742,673,4822873,3440507096,00,0.00,N,5,-7, 20241111,711,687,759,674,12593008,9032704253,00,0.00,N,2,28, 20241104,683,659,769,656,10567199,7421807014,00,0.00,N,2,24, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index 858120aebd67..14170bff1a65 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,295,320,333,295,1858972,581840963,00,0.00,N,5,-25, 20241118,320,321,345,286,5854658,1861514637,00,0.00,N,5,-1, 20241111,321,375,377,318,1785240,602648041,00,0.00,N,5,-54, 20241104,375,393,395,371,1117856,424858804,00,0.00,N,5,-18, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index bbf0468cb9b0..91a62fc08b65 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,921,921,921,921,0,0,00,0.00,N,3,0, 20241118,921,921,921,921,0,0,00,0.00,N,3,0, 20241111,921,921,921,921,0,0,00,0.00,N,3,0, 20241104,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 2845ca1b3e61..8b538cc70a84 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,620,710,746,537,8789527,5813104733,00,0.00,N,2,41, 20241118,579,331,651,331,8408981,4505969201,00,0.00,N,2,248, 20241111,331,476,477,300,1127391,424552713,00,0.00,N,5,-142, 20241104,473,443,490,443,525870,246905023,00,0.00,N,2,31, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index c6429a2ab0a3..e96fcd8778b2 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2400,2480,2565,2385,287888,717759835,00,0.00,N,5,-100, 20241118,2500,2260,2510,2235,267761,640638890,00,0.00,N,2,235, 20241111,2265,2415,2415,2175,459146,1041643720,00,0.00,N,5,-150, 20241104,2415,2215,2600,2215,755586,1799248825,00,0.00,N,2,175, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index efa660927eb1..2676fd6ef7ee 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3660,3830,3890,3635,149113,557318715,00,0.00,N,5,-185, 20241118,3845,3915,3970,3825,146015,567169625,00,0.00,N,5,-150, 20241111,3995,3885,3995,3600,226951,858474205,00,0.00,N,2,110, 20241104,3885,3800,3990,3765,161645,628099455,00,0.00,N,2,85, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 3b4cdc17c09f..ebdd5a34bae6 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5790,6090,6190,5640,321668,1906181740,00,0.00,N,5,-320, 20241118,6110,6140,6390,5960,369071,2286102660,00,0.00,N,5,-90, 20241111,6200,6360,6570,5860,605355,3751659790,00,0.00,N,5,-160, 20241104,6360,5960,6490,5960,376418,2370267360,00,0.00,N,2,400, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index 33de80ffce77..157abbce9148 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14980,14750,15150,14650,82400,1226891340,00,0.00,N,2,270, 20241118,14710,14590,14910,14590,92346,1359957530,00,0.00,N,2,130, 20241111,14580,15540,15550,14270,173493,2556896270,00,0.00,N,5,-920, 20241104,15500,15560,15940,15450,95659,1489007020,00,0.00,N,5,-60, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index f37937aeb09c..fa07e99cc856 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4030,3685,4050,3680,638103,2504901855,00,0.00,N,2,345, 20241118,3685,3770,3950,3660,641942,2440524230,00,0.00,N,5,-90, 20241111,3775,4150,4460,3560,2765951,11190109795,00,0.00,N,5,-375, 20241104,4150,4115,4640,3820,8579754,37509386610,00,0.00,N,2,40, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 82d570cbfd1f..5cdd89c8e65f 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24000,26600,27650,23850,1047193,26990619700,00,0.00,N,5,-2600, 20241118,26600,27200,28550,26100,754779,20471741850,00,0.00,N,5,-900, 20241111,27500,33500,33750,25850,1242742,36729077000,00,0.00,N,5,-5700, 20241104,33200,36200,36950,32450,808441,28042780600,00,0.00,N,5,-3100, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index b859cc80a378..3a4bb522b2ac 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,859,830,876,830,472816,406013801,00,0.00,N,2,29, 20241118,830,804,838,785,431111,345518475,00,0.00,N,2,26, 20241111,804,871,877,789,649956,536983525,00,0.00,N,5,-80, 20241104,884,870,923,866,233281,207162962,00,0.00,N,2,14, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index 6be035e81f5d..5cef29324d4e 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7420,7380,9540,6980,4184400,36807214480,00,0.00,N,2,30, 20241118,7390,5850,8750,5560,2191988,16918788290,00,0.00,N,2,1540, 20241111,5850,6210,6610,5500,93570,574999030,00,0.00,N,5,-360, 20241104,6210,6160,6450,6150,17156,107062180,00,0.00,N,2,50, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index f0d26393d884..5b56e80d6bd2 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10740,10530,11540,10480,2339112,25547859370,00,0.00,N,2,330, 20241118,10410,9890,10490,9760,1073837,10950432230,00,0.00,N,2,510, 20241111,9900,9940,9960,9210,607634,5808947150,00,0.00,N,2,30, 20241104,9870,10200,10210,9800,408116,4074547450,00,0.00,N,3,0, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index 0f669fc99a4d..cac6cad27cd6 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3155,3250,3310,3135,123928,399117085,00,0.00,N,5,-120, 20241118,3275,3285,3365,3220,105369,348352005,00,0.00,N,5,-5, 20241111,3280,3570,3570,3175,206676,684616935,00,0.00,N,5,-290, 20241104,3570,3510,3630,3510,125839,448648460,00,0.00,N,2,65, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index ced4a2a9045a..0f7a9527a3f4 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,859,834,869,833,134097,114577326,00,0.00,N,2,16, 20241118,843,848,870,816,156149,130642624,00,0.00,N,5,-5, 20241111,848,904,904,824,277522,236700415,00,0.00,N,5,-40, 20241104,888,906,931,880,174716,155745990,00,0.00,N,5,-18, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index e15e043a8151..e6157a52e838 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1179,1320,1335,1179,137645,172604043,00,0.00,N,5,-101, 20241118,1280,1410,1410,1270,157428,205799344,00,0.00,N,5,-130, 20241111,1410,1524,1524,1400,36118,52740286,00,0.00,N,5,-114, 20241104,1524,1520,1525,1499,55823,84450163,00,0.00,N,2,2, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 8517f8541d87..8af69148787e 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1133,1218,1218,1131,579323,679317923,00,0.00,N,5,-77, 20241118,1210,1145,1258,1130,2082439,2511868367,00,0.00,N,2,76, 20241111,1134,1242,1252,1050,1065606,1219548341,00,0.00,N,5,-108, 20241104,1242,1245,1289,1236,938073,1175503961,00,0.00,N,5,-3, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index ac8f33090768..0f94af606090 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2355,2380,2420,2330,596130,1415548660,00,0.00,N,5,-25, 20241118,2380,2370,2510,2320,868367,2114619540,00,0.00,N,2,10, 20241111,2370,2580,2990,2295,14502177,40426973480,00,0.00,N,5,-160, 20241104,2530,2500,2635,2500,755678,1929358690,00,0.00,N,2,5, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 5a7c4cadb989..c4072aaab877 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,65900,63300,69700,62200,1193946,78800382652,00,0.00,N,2,3300, 20241118,62600,62800,65500,61800,562308,35668606015,00,0.00,N,2,300, 20241111,62300,61700,64000,60200,830813,51608637540,00,0.00,N,2,200, 20241104,62100,62800,64800,61100,511216,32041272975,00,0.00,N,5,-600, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index cd5fdf20875e..e19e5aadcc6e 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4090,3960,4175,3960,25395,103704430,00,0.00,N,2,90, 20241118,4000,4060,4210,3900,53025,213486225,00,0.00,N,5,-70, 20241111,4070,4230,4270,3980,69680,286714670,00,0.00,N,5,-155, 20241104,4225,4235,4300,4175,34927,147304270,00,0.00,N,5,-40, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index edb5610ee965..63af2f5e85da 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2205,2260,2275,2195,71115,159002390,00,0.00,N,5,-55, 20241118,2260,2215,2285,2205,123231,274936525,00,0.00,N,2,35, 20241111,2225,2625,2630,2150,162557,383462805,00,0.00,N,5,-400, 20241104,2625,2510,2640,2435,150081,384692300,00,0.00,N,2,115, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 4f056d3d0421..1ece9406bd52 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7000,7240,7700,7000,32219,232350220,00,0.00,N,5,-260, 20241118,7260,6700,7310,6700,25557,179763340,00,0.00,N,2,570, 20241111,6690,6850,7290,6460,46756,311641450,00,0.00,N,5,-160, 20241104,6850,6750,7130,6730,31371,216212830,00,0.00,N,2,60, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 975df66cdfa0..ecbf8069637c 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,280,285,290,271,1865817,524753823,00,0.00,N,5,-5, 20241118,285,287,294,283,1108108,318359333,00,0.00,N,5,-1, 20241111,286,309,312,285,1598142,471899838,00,0.00,N,5,-23, 20241104,309,309,320,303,949203,293490751,00,0.00,N,2,2, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index f6fdb03936a1..043794ab5b5d 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21000,21750,23100,21000,1780871,39574451750,00,0.00,N,5,-550, 20241118,21550,21300,22450,21200,1988227,43343641700,00,0.00,N,2,200, 20241111,21350,26100,26100,20450,3484114,80758331050,00,0.00,N,5,-4750, 20241104,26100,27850,29950,25900,2955034,82286920050,00,0.00,N,5,-1450, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 2bd0e8bd8487..8c3fac4ff673 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,935,931,953,914,302560,280686174,00,0.00,N,2,6, 20241118,929,874,950,874,439994,403186503,00,0.00,N,2,15, 20241111,914,1002,1008,896,1295297,1216578238,00,0.00,N,5,-89, 20241104,1003,1028,1041,998,715824,724601668,00,0.00,N,5,-23, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index 0394ddc0b072..823548a9793e 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2525,2510,2565,2505,31920,80915615,00,0.00,N,2,15, 20241118,2510,2535,2550,2455,52351,130784880,00,0.00,N,5,-10, 20241111,2520,2575,2595,2455,111509,279747945,00,0.00,N,5,-75, 20241104,2595,2585,2640,2545,52959,136866160,00,0.00,N,2,25, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index a5751ef89c43..acbab046103b 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5190,5300,5300,4960,35922,182293045,00,0.00,N,3,0, 20241118,5190,5020,5280,4985,25192,128709060,00,0.00,N,2,170, 20241111,5020,5500,5570,5000,52008,268222450,00,0.00,N,5,-550, 20241104,5570,5570,5680,5500,17722,98498640,00,0.00,N,2,10, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index 4ad9943a4689..89fff47ba7a1 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17120,16340,17640,16130,3687398,62238201280,00,0.00,N,2,1030, 20241118,16090,12910,16430,12910,3510698,52837985720,00,0.00,N,2,3190, 20241111,12900,14120,14760,12620,2266543,31245757670,00,0.00,N,5,-1060, 20241104,13960,12330,14600,12200,2164214,29871422770,00,0.00,N,2,1630, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index 0c60a2b15916..225e12cd2421 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4390,4380,4620,4275,117421,516248870,00,0.00,N,2,60, 20241118,4330,4305,4480,4270,128367,555569015,00,0.00,N,2,25, 20241111,4305,4480,4700,4205,352631,1589100250,00,0.00,N,5,-150, 20241104,4455,4445,4565,4360,66018,294642385,00,0.00,N,2,10, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index b768f34a8782..fee0649ade5e 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3390,3400,3450,3360,494818,1689184440,00,0.00,N,5,-10, 20241118,3400,3260,3415,3250,447029,1493858835,00,0.00,N,2,140, 20241111,3260,3385,3520,3180,826224,2721517660,00,0.00,N,5,-125, 20241104,3385,3415,3440,3370,488001,1657673485,00,0.00,N,5,-30, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index f60ba806e748..6aebbf0f7ff1 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1790,1905,1941,1750,1319517,2434163385,00,0.00,N,5,-115, 20241118,1905,2165,2165,1657,3631175,6812848216,00,0.00,N,5,-265, 20241111,2170,2060,2185,1998,3187114,6663017717,00,0.00,N,2,130, 20241104,2040,1775,2050,1765,4337008,8440671995,00,0.00,N,2,265, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index dda8385e369f..08be55ac4c5e 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,29600,30950,31700,29050,13635,411534500,00,0.00,N,5,-1350, 20241118,30950,30500,31500,30300,7325,227217800,00,0.00,N,2,150, 20241111,30800,30900,31750,30550,17501,544375100,00,0.00,N,5,-550, 20241104,31350,30600,31900,30300,18798,583202750,00,0.00,N,2,750, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index f2e3f04d29f7..ce8f61a1c416 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,109,109,109,109,0,0,00,0.00,N,3,0, 20241118,109,109,109,109,0,0,00,0.00,N,3,0, 20241111,109,109,109,109,0,0,00,0.00,N,3,0, 20241104,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index c429e366e945..944d8d6722ef 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,57200,58100,58500,55500,611952,34746367200,00,0.00,N,5,-800, 20241118,58000,61600,63000,56100,924543,53691670300,00,0.00,N,5,-4100, 20241111,62100,62800,62800,60100,236328,14540210500,00,0.00,N,5,-1100, 20241104,63200,65300,65300,62600,181893,11655823800,00,0.00,N,5,-1900, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 6ccf76129cc2..86b08f15be5e 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18270,18300,18500,17700,135060,2471776980,00,0.00,N,2,70, 20241118,18200,17670,18200,17600,101325,1811465030,00,0.00,N,2,530, 20241111,17670,18530,18530,17410,142122,2545489410,00,0.00,N,5,-780, 20241104,18450,18500,18600,18240,81185,1494858990,00,0.00,N,5,-40, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index dc7c730e1ce9..6e20ac14e6ff 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8670,8600,8790,8500,31733,273922370,00,0.00,N,2,60, 20241118,8610,8710,8790,8390,66318,566693250,00,0.00,N,5,-100, 20241111,8710,9020,9100,8590,57473,505319100,00,0.00,N,5,-310, 20241104,9020,9000,9150,8940,32871,297331920,00,0.00,N,2,20, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index 1ce6117a7850..d23f5dd60b27 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,564,562,591,554,606693,341077852,00,0.00,N,2,2, 20241118,562,552,571,552,326512,184338686,00,0.00,N,2,10, 20241111,552,561,562,548,479816,265571891,00,0.00,N,5,-8, 20241104,560,559,568,559,183031,102791121,00,0.00,N,2,1, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index a181a6690cce..ea8d0a8751e8 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3745,3585,3810,3580,140528,519641095,00,0.00,N,2,225, 20241118,3520,3520,3690,3440,176609,619947455,00,0.00,N,3,0, 20241111,3520,4350,4380,3445,193522,726505615,00,0.00,N,5,-775, 20241104,4295,4285,4505,4180,145996,634444345,00,0.00,N,2,10, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index 7da11de8a6bb..dd4113acf841 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1187,1200,1216,1149,44196,52068253,00,0.00,N,5,-13, 20241118,1200,1115,1236,1105,44281,51970196,00,0.00,N,2,46, 20241111,1154,1226,1250,1150,43543,51653197,00,0.00,N,5,-72, 20241104,1226,1247,1250,1188,35334,42833762,00,0.00,N,5,-9, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index 6061a78d5487..18b391144251 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5840,5970,6170,5780,155949,931346050,00,0.00,N,5,-130, 20241118,5970,5710,5970,5660,100183,579555420,00,0.00,N,2,320, 20241111,5650,6230,6250,5550,179386,1044754160,00,0.00,N,5,-580, 20241104,6230,6460,6470,6210,83193,524478800,00,0.00,N,5,-150, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 2e343472cb32..069611071f31 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5610,5710,5810,5440,178552,995138440,00,0.00,N,5,-120, 20241118,5730,6240,6440,5470,189433,1103861590,00,0.00,N,5,-660, 20241111,6390,7050,7050,5800,171923,1076661690,00,0.00,N,5,-660, 20241104,7050,6970,7120,6900,32043,224370720,00,0.00,N,2,80, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 91e41ed4c8c1..2b39cf14fa93 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9870,9800,9880,9670,70056,684155180,00,0.00,N,2,70, 20241118,9800,9950,9970,9760,55512,545971070,00,0.00,N,5,-90, 20241111,9890,10050,10140,9660,105652,1046264420,00,0.00,N,5,-260, 20241104,10150,10190,10290,9920,28520,289511960,00,0.00,N,2,80, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index bf4bed85b771..7b71d69c8185 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,27400,26200,27500,26200,45477,1223525550,00,0.00,N,2,1200, 20241118,26200,25650,26350,25650,30785,802770100,00,0.00,N,2,650, 20241111,25550,25400,25850,23750,75483,1874881200,00,0.00,N,2,150, 20241104,25400,25150,25450,25000,12290,310853750,00,0.00,N,2,300, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index be6f343522a5..7fc078951223 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1497,1548,1623,1414,1422311,2169648508,00,0.00,N,5,-52, 20241118,1549,2100,2130,1548,3478916,6152915345,00,0.00,N,5,-471, 20241111,2020,1770,2095,1625,2485529,4532390218,00,0.00,N,2,255, 20241104,1765,1820,1966,1730,1202002,2216443970,00,0.00,N,5,-55, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index 07d19b73305c..ebab603ee679 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14040,15350,15840,13720,1802754,26420227730,00,0.00,N,5,-1250, 20241118,15290,15000,16470,14890,2474802,39142685280,00,0.00,N,2,150, 20241111,15140,16460,16460,14570,2087520,31936507680,00,0.00,N,5,-1340, 20241104,16480,16950,17600,15970,3022399,51041175100,00,0.00,N,5,-550, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 2cdc65e651a9..0c2bc3428437 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2040,2060,2095,2020,69866,143427245,00,0.00,N,5,-20, 20241118,2060,2075,2105,2010,111827,230272400,00,0.00,N,5,-15, 20241111,2075,2080,2185,2010,85793,177294415,00,0.00,N,5,-10, 20241104,2085,2090,2190,2050,76273,159453595,00,0.00,N,5,-25, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 283c50778256..e38797c8b6ef 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11460,11380,11650,11330,21060,241707980,00,0.00,N,2,80, 20241118,11380,11300,11460,11120,13434,151389900,00,0.00,N,2,260, 20241111,11120,11830,11900,11000,19697,223983740,00,0.00,N,5,-720, 20241104,11840,11770,12190,11660,9549,113095240,00,0.00,N,2,60, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index 2aab0ceb019b..f8639ebe6197 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14880,14810,15160,14570,5602165,83057343520,00,0.00,N,2,80, 20241118,14800,14210,14870,14200,3800734,55520705700,00,0.00,N,2,570, 20241111,14230,14570,14680,14210,4490669,64766037730,00,0.00,N,5,-390, 20241104,14620,14360,14820,14150,3762702,54661351310,00,0.00,N,2,260, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index f0cbcfa4a769..74cf7b2bf3cd 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3280,3300,3405,3250,63548,211076575,00,0.00,N,5,-20, 20241118,3300,3360,3415,3250,78038,258448010,00,0.00,N,5,-60, 20241111,3360,3650,3650,3350,124658,429082395,00,0.00,N,5,-290, 20241104,3650,3600,3720,3550,30486,110541720,00,0.00,N,2,50, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 6dce7be8c0a4..f8d5bcc60249 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7030,7370,7510,6700,282604,2038618280,00,0.00,N,5,-340, 20241118,7370,7520,7780,7220,539284,4035567100,00,0.00,N,5,-230, 20241111,7600,7830,7870,7360,859619,6485469130,00,0.00,N,5,-230, 20241104,7830,7080,8850,7040,3063327,25302399950,00,0.00,N,2,800, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index 731572c03558..6dab89f2e4dc 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2980,3065,3265,2665,53433641,160534583055,00,0.00,N,5,-120, 20241118,3100,2630,3575,2520,94260945,296902466080,00,0.00,N,2,530, 20241111,2570,2725,2760,2450,6534635,16973263135,00,0.00,N,5,-130, 20241104,2700,3485,3545,2615,12201774,36909479825,00,0.00,N,5,-850, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index 05db272909a3..8640d322b859 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1939,1901,1954,1892,63110,120358045,00,0.00,N,2,23, 20241118,1916,1885,1945,1851,100846,191903312,00,0.00,N,2,16, 20241111,1900,1985,1985,1847,61826,119321021,00,0.00,N,5,-85, 20241104,1985,1985,2005,1962,14268,28307680,00,0.00,N,2,23, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 0a3ab80af5be..ba0905189611 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,899,899,899,899,0,0,00,0.00,N,3,0, 20241118,899,899,899,899,0,0,00,0.00,N,3,0, 20241111,899,899,899,899,0,0,00,0.00,N,3,0, 20241104,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index bf24e8976896..4f282afcfa9b 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5940,5950,6090,5900,2033,12136370,00,0.00,N,5,-10, 20241118,5950,5950,5960,5640,7538,43768380,00,0.00,N,2,330, 20241111,5620,6250,6250,5570,25705,149284880,00,0.00,N,5,-520, 20241104,6140,6430,6440,6070,11545,71367350,00,0.00,N,5,-10, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index 8e32287fc646..9127e63647c7 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1970,2170,2310,1963,4852511,10308144951,00,0.00,N,5,-180, 20241118,2150,2325,2330,2115,4481527,9951473260,00,0.00,N,5,-175, 20241111,2325,2625,2665,2120,4483406,10590729735,00,0.00,N,5,-345, 20241104,2670,2555,2820,2530,4371299,11921960185,00,0.00,N,2,115, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 57bd4030874a..26fe96bc2b39 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2675,2830,2865,2640,9183500,23901043280,00,0.00,N,5,-150, 20241118,2825,2790,3395,2770,12320373,38106205025,00,0.00,N,2,35, 20241111,2790,2980,2980,2690,2531322,7228303740,00,0.00,N,5,-190, 20241104,2980,3155,3280,2870,3228320,9978358510,00,0.00,N,5,-220, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 0705cc7104e2..e5ee75a1d419 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3715,3745,3820,3675,208053,778001295,00,0.00,N,5,-10, 20241118,3725,3560,3735,3480,542060,1942730395,00,0.00,N,2,165, 20241111,3560,4200,4230,3410,964360,3528953190,00,0.00,N,5,-615, 20241104,4175,4030,4350,4010,480594,2010198290,00,0.00,N,2,130, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 284438b529b0..7a969e8389c3 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1152,1036,1310,1034,6641587,7916276535,00,0.00,N,2,117, 20241118,1035,1038,1215,1020,6184765,6904768893,00,0.00,N,5,-8, 20241111,1043,1059,1294,984,6534903,7805212166,00,0.00,N,5,-17, 20241104,1060,1064,1085,1031,104566,110779939,00,0.00,N,5,-5, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 7c6439c2d7c2..d1bb71aa2b9e 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2910,3010,3095,2895,319732,962169015,00,0.00,N,5,-100, 20241118,3010,2920,3060,2920,242797,727303620,00,0.00,N,2,80, 20241111,2930,3185,3185,2830,537504,1604643430,00,0.00,N,5,-255, 20241104,3185,3265,3375,3160,354046,1156800820,00,0.00,N,5,-75, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 2a0397d40c33..b73ff0dd1c39 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,2070,2260,2000,1410873,2990985668,00,0.00,N,5,-45, 20241118,2045,1978,2085,1978,337123,691452982,00,0.00,N,2,68, 20241111,1977,2170,2190,1915,857106,1728527995,00,0.00,N,5,-198, 20241104,2175,2225,2295,2145,923516,2047756230,00,0.00,N,5,-45, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index 270a13f99c54..4d4cdaaf0ffa 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6820,9790,10760,6620,26754319,228007350040,00,0.00,N,5,-2630, 20241118,9450,7550,9810,7230,17783621,145594871870,00,0.00,N,2,2070, 20241111,7380,6550,7380,5320,6129850,38765702320,00,0.00,N,2,850, 20241104,6530,6370,6880,5910,1178421,7525316620,00,0.00,N,2,210, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index cebfcaffbfeb..96977fc3aaa9 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3735,3825,3870,3690,106313,401169110,00,0.00,N,5,-85, 20241118,3820,3730,3930,3730,62616,240750205,00,0.00,N,2,75, 20241111,3745,4025,4045,3575,137248,516151345,00,0.00,N,5,-285, 20241104,4030,4030,4370,4005,172166,710228895,00,0.00,N,2,35, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index ce7fccd1891d..de6eaabcc127 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,44950,45550,45800,44850,24063,1086830450,00,0.00,N,5,-350, 20241118,45300,44350,45900,44350,15023,681118850,00,0.00,N,2,950, 20241111,44350,46700,46750,43950,35484,1604192900,00,0.00,N,5,-2450, 20241104,46800,47000,47250,46550,16059,751890550,00,0.00,N,2,100, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index ee0ca644a9d4..3d8d6b78dcc5 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6350,6230,6700,6200,3222566,20504195930,00,0.00,N,2,190, 20241118,6160,6110,6440,6060,2744613,16981643210,00,0.00,N,2,40, 20241111,6120,7240,7360,5800,7369733,46288484480,00,0.00,N,5,-1110, 20241104,7230,7070,7610,7070,3056801,22449574020,00,0.00,N,2,160, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index 78be43429a63..81943398d5e2 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,828,860,1013,817,1859766,1683285510,00,0.00,N,5,-32, 20241118,860,1141,1389,855,2786913,2943691642,00,0.00,N,5,-281, 20241111,1141,1141,1141,1141,0,0,00,0.00,N,3,0, 20241104,1141,1141,1141,1141,0,0,00,0.00,N,3,0, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index 4e1f6625f477..662f034d65b0 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3350,3340,3480,3305,44499,150705415,00,0.00,N,2,10, 20241118,3340,3250,3400,3250,37005,122929890,00,0.00,N,2,90, 20241111,3250,3560,3580,3200,119046,402394735,00,0.00,N,5,-310, 20241104,3560,3520,3595,3500,33654,119645340,00,0.00,N,2,5, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 12656730072f..7ddd7c881709 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,66900,71000,71000,65700,112380,7682096100,00,0.00,N,5,-3600, 20241118,70500,70800,75000,69800,121699,8779267900,00,0.00,N,5,-300, 20241111,70800,76000,78600,66800,260004,19073891800,00,0.00,N,5,-5300, 20241104,76100,77500,81000,72400,176903,13553602400,00,0.00,N,5,-1800, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index 1db72e17ad84..77db3e570560 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2900,2995,3150,2855,567018,1709999755,00,0.00,N,5,-95, 20241118,2995,2775,3080,2775,495497,1460048675,00,0.00,N,2,220, 20241111,2775,2930,2940,2740,269888,758141425,00,0.00,N,5,-155, 20241104,2930,2880,2960,2840,155942,453040665,00,0.00,N,2,60, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 6b009b920b13..ec838fe0443c 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1022,977,1240,937,23015682,26325591789,00,0.00,N,2,46, 20241118,976,1014,1033,940,3025936,2972640949,00,0.00,N,5,-39, 20241111,1015,1130,1151,980,4339507,4543892900,00,0.00,N,5,-96, 20241104,1111,1230,1300,1087,8835050,10576440030,00,0.00,N,5,-134, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index b0d2c8446c6a..33d96ca0d74a 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4525,4235,4800,4150,46026,204573240,00,0.00,N,2,290, 20241118,4235,4160,4475,4160,22822,96901260,00,0.00,N,2,85, 20241111,4150,4900,4900,4030,58002,256423600,00,0.00,N,5,-715, 20241104,4865,5040,5090,4850,37463,185480335,00,0.00,N,5,-130, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 28392e8736d8..68123529b451 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,660,662,689,659,516603,345296561,00,0.00,N,5,-3, 20241118,663,666,676,644,441163,289873096,00,0.00,N,5,-4, 20241111,667,692,692,626,713183,461168411,00,0.00,N,5,-26, 20241104,693,685,721,670,224301,156332684,00,0.00,N,2,8, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index eaf3040cc9f9..bef93f0380b8 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8120,8180,8270,8050,31982,260797890,00,0.00,N,5,-60, 20241118,8180,8020,8270,7950,42743,346566300,00,0.00,N,2,150, 20241111,8030,7980,8170,7730,77286,613672010,00,0.00,N,5,-20, 20241104,8050,8130,8330,8020,41753,340710430,00,0.00,N,5,-30, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index db98aae967c4..36ad6dc8b7dd 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3955,4080,4145,3945,548266,2225245010,00,0.00,N,5,-110, 20241118,4065,3875,4280,3850,1347699,5501831640,00,0.00,N,2,190, 20241111,3875,4370,4440,3720,1189307,4770136630,00,0.00,N,5,-590, 20241104,4465,4300,4750,4280,1043182,4681343775,00,0.00,N,2,145, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index ce70728249fd..d05bac1878bd 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6350,6260,6620,6260,523725,3380083280,00,0.00,N,2,90, 20241118,6260,6320,6390,6200,229735,1446508180,00,0.00,N,5,-60, 20241111,6320,6560,6560,6200,376483,2390581960,00,0.00,N,5,-210, 20241104,6530,6430,6650,6430,299662,1961180410,00,0.00,N,2,100, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 43efa4483200..0d6695760b80 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6090,5700,6370,5700,58827,349610770,00,0.00,N,2,320, 20241118,5770,5850,5860,5630,31192,179066780,00,0.00,N,5,-180, 20241111,5950,6380,6380,5630,31958,187466200,00,0.00,N,5,-430, 20241104,6380,6370,6480,6270,18629,118781850,00,0.00,N,2,10, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index 326b7d545ca5..570bc8f2f850 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2920,2980,3060,2800,323268,949831700,00,0.00,N,5,-65, 20241118,2985,2910,3120,2875,395030,1191492275,00,0.00,N,2,75, 20241111,2910,2950,3240,2790,734260,2243064205,00,0.00,N,5,-40, 20241104,2950,2770,3060,2770,485271,1424596470,00,0.00,N,2,160, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index 38516fe27780..c72393818d87 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2155,1890,2525,1888,7521057,17864494215,00,0.00,N,2,263, 20241118,1892,1802,1938,1799,82643,152907921,00,0.00,N,2,83, 20241111,1809,1990,1998,1800,94536,179927385,00,0.00,N,5,-181, 20241104,1990,1984,2015,1975,79196,157698259,00,0.00,N,2,7, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index fb81e8f9ad07..cbd3cc4b090a 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9000,8780,9850,8780,410314,3874085170,00,0.00,N,2,230, 20241118,8770,8600,9130,8350,293952,2566588080,00,0.00,N,2,100, 20241111,8670,10330,10430,8290,622296,5751054580,00,0.00,N,5,-1660, 20241104,10330,11190,11620,10110,536842,5801641280,00,0.00,N,5,-530, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index f351067a818a..2b2f48b1ece3 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19220,15410,22700,15200,4329829,82828561750,00,0.00,N,2,3490, 20241118,15730,17000,17030,14010,1059297,16426663810,00,0.00,N,5,-2220, 20241111,17950,22900,27000,17530,2539971,57889173400,00,0.00,N,5,-5100, 20241104,23050,22700,24800,21500,564762,13033435800,00,0.00,N,2,400, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 71f7b9ca8527..851190726dc1 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5460,5120,6050,5080,20918303,117874769460,00,0.00,N,2,420, 20241118,5040,5080,5330,4845,3192719,16173919220,00,0.00,N,5,-100, 20241111,5140,5580,5850,4740,6744254,35971113775,00,0.00,N,5,-380, 20241104,5520,4965,5660,4850,8546085,46137907895,00,0.00,N,2,545, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index cdf3b1e98f55..1a28df340f01 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1928,2035,2200,1870,505522,1027768196,00,0.00,N,5,-19, 20241118,1947,1825,2070,1727,223901,424972484,00,0.00,N,2,122, 20241111,1825,1863,1890,1748,54494,98163378,00,0.00,N,5,-38, 20241104,1863,1809,1898,1770,52348,96143801,00,0.00,N,2,41, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 625682a24ed9..018b18b45fc4 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6110,6160,6550,6100,651036,4117337360,00,0.00,N,5,-50, 20241118,6160,6600,6630,6020,1115313,7008900410,00,0.00,N,5,-480, 20241111,6640,6130,7300,5910,7924716,53831087650,00,0.00,N,2,490, 20241104,6150,5910,6320,5910,492124,3000700310,00,0.00,N,2,150, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index ee2c33118d08..24069c45abbf 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8280,7800,8360,7750,235884,1886088050,00,0.00,N,2,480, 20241118,7800,7380,7900,7350,190198,1446806290,00,0.00,N,2,360, 20241111,7440,7840,7900,7030,334955,2489619750,00,0.00,N,5,-470, 20241104,7910,8090,8520,7570,161534,1305651500,00,0.00,N,5,-140, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 4bafd7a0bb43..7e9b8d72913c 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2005,1964,2070,1950,47922,95061418,00,0.00,N,2,42, 20241118,1963,1935,2050,1931,57106,112424740,00,0.00,N,2,17, 20241111,1946,2240,2255,1910,78354,161440871,00,0.00,N,5,-309, 20241104,2255,2200,2275,2195,36102,80670290,00,0.00,N,2,35, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 7c4474dc875c..de7efc6eadcb 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2380,2410,2475,2315,320518,772885335,00,0.00,N,5,-30, 20241118,2410,2400,2450,2340,301304,717044680,00,0.00,N,2,35, 20241111,2375,2590,2590,2295,385789,921931550,00,0.00,N,5,-190, 20241104,2565,2480,2590,2440,160902,404634075,00,0.00,N,2,90, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index d299b85b0477..9a1ee35a55b7 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,27950,26050,29500,26000,1149163,32403043500,00,0.00,N,2,2050, 20241118,25900,26000,27200,24400,801294,20668650600,00,0.00,N,2,100, 20241111,25800,26450,28550,25250,1757463,46411889000,00,0.00,N,5,-600, 20241104,26400,26250,29600,25750,4565559,125248181250,00,0.00,N,3,0, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index 03d8ca277ad5..f94f53453d77 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,237,253,285,236,2320982,592140840,00,0.00,N,5,-16, 20241118,253,249,258,237,506433,125542314,00,0.00,N,2,4, 20241111,249,267,269,238,674018,169310039,00,0.00,N,5,-16, 20241104,265,262,273,256,379821,100958915,00,0.00,N,3,0, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index 3d86d8ccca88..37c6da6fcce9 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2290,2520,2580,2290,1245779,3023968040,00,0.00,N,5,-195, 20241118,2485,2465,2515,2395,1045581,2573580950,00,0.00,N,2,70, 20241111,2415,2630,2630,2210,983378,2349704280,00,0.00,N,5,-220, 20241104,2635,2625,2675,2565,646741,1695754500,00,0.00,N,2,75, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index e2ab96578e0e..463404235144 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2810,2615,3050,2555,42196726,120036638345,00,0.00,N,2,195, 20241118,2615,3045,3455,2535,58468317,178598055485,00,0.00,N,5,-475, 20241111,3090,2075,3415,2015,54394121,165889109755,00,0.00,N,2,1015, 20241104,2075,1975,2105,1964,796476,1636982444,00,0.00,N,2,100, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 5def00b8ab5f..44c02ae5a26f 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3575,3510,3585,3500,239516,847083830,00,0.00,N,2,60, 20241118,3515,3500,3535,3450,286041,999910730,00,0.00,N,2,15, 20241111,3500,3610,3630,3400,376688,1315745760,00,0.00,N,5,-110, 20241104,3610,3570,3640,3500,255022,918833665,00,0.00,N,2,40, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 40e742cc7ef0..e6f2083f2675 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1321,1040,1523,1030,92728050,127236776971,00,0.00,N,2,302, 20241118,1019,1031,1076,1004,1660117,1723095785,00,0.00,N,5,-22, 20241111,1041,1216,1385,982,20618548,25459833422,00,0.00,N,5,-180, 20241104,1221,1200,1295,1199,1236187,1531845721,00,0.00,N,2,26, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 2d321773a718..57050426afc4 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1160,1203,1228,1160,1037457,1240011949,00,0.00,N,5,-26, 20241118,1186,1150,1214,1149,1132608,1347071784,00,0.00,N,2,23, 20241111,1163,1286,1286,1100,2267958,2684631708,00,0.00,N,5,-121, 20241104,1284,1293,1315,1282,1093581,1417199509,00,0.00,N,5,-9, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index 21749f3e1cbe..18d6230820d6 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,874,881,890,860,398524,348873567,00,0.00,N,2,2, 20241118,872,864,883,855,293236,254483545,00,0.00,N,2,8, 20241111,864,919,920,821,1053310,912239370,00,0.00,N,5,-56, 20241104,920,918,930,914,470597,433589756,00,0.00,N,5,-2, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 4b40916bb336..260d4717cbc1 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1417,1433,1485,1396,860061,1249011520,00,0.00,N,5,-27, 20241118,1444,1412,1479,1397,581194,826987704,00,0.00,N,2,32, 20241111,1412,1521,1593,1341,2296868,3427689428,00,0.00,N,5,-106, 20241104,1518,1452,1547,1445,1066312,1619604051,00,0.00,N,2,67, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index 18932292cd76..a248aed5d9db 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,872,899,910,854,498791,440418823,00,0.00,N,5,-20, 20241118,892,898,909,880,309284,275542924,00,0.00,N,5,-6, 20241111,898,974,978,882,1188708,1091390118,00,0.00,N,5,-61, 20241104,959,937,961,929,1169753,1110856293,00,0.00,N,2,14, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 98fbd5f135f2..3f4c9cc8e286 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17950,18500,19080,17600,4107410,75869567200,00,0.00,N,5,-310, 20241118,18260,16860,18430,16860,4004491,71518794300,00,0.00,N,2,1410, 20241111,16850,18310,18400,16530,4306279,74062003500,00,0.00,N,5,-1510, 20241104,18360,17790,18820,17660,4218285,77201555284,00,0.00,N,2,560, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 503472d9c562..76a53507e802 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2475,2935,2950,2450,183451,493780075,00,0.00,N,5,-460, 20241118,2935,2975,3090,2850,122658,361785165,00,0.00,N,5,-70, 20241111,3005,2980,3060,2900,147891,439398925,00,0.00,N,2,5, 20241104,3000,2945,3065,2850,85017,252588220,00,0.00,N,2,10, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index bf1738e0e38d..9683aa8fa810 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13560,13780,15400,13370,967114,13906178390,00,0.00,N,5,-160, 20241118,13720,14100,14250,13510,468957,6492005840,00,0.00,N,5,-380, 20241111,14100,13310,16500,12910,4961581,73159472550,00,0.00,N,2,840, 20241104,13260,13040,13450,13010,147316,1945113660,00,0.00,N,2,220, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 27be56ed5d1a..fa4b9322f1a3 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,119000,124100,126200,119000,1567897,193215330300,00,0.00,N,5,-4000, 20241118,123000,120100,125000,120100,1653160,203200373752,00,0.00,N,2,5700, 20241111,117300,122200,122700,115800,1529068,180601114420,00,0.00,N,5,-5800, 20241104,123100,119500,124800,118300,964554,117218809400,00,0.00,N,2,3700, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index bca0a1556c99..401f2697bba7 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,71800,75400,79700,71100,4600668,347934418400,00,0.00,N,5,-3600, 20241118,75400,62700,80900,62200,14934262,1115166663700,00,0.00,N,2,13100, 20241111,62300,60500,63000,58800,3824810,231766781800,00,0.00,N,2,1300, 20241104,61000,63800,67700,60000,4029325,255567895400,00,0.00,N,5,-2800, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 0261e952d145..0091ac7c6560 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3455,3630,3670,3430,6185877,22097483630,00,0.00,N,5,-165, 20241118,3620,3520,3685,3515,6007255,21818849435,00,0.00,N,2,110, 20241111,3510,3600,3615,3425,6895917,24012556300,00,0.00,N,5,-110, 20241104,3620,3550,3715,3490,6258337,22590016770,00,0.00,N,2,60, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index b68c688e84bc..aa7ea52df7b4 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17440,17240,17950,17000,116098,2026549950,00,0.00,N,2,200, 20241118,17240,17250,17570,17000,146479,2533014720,00,0.00,N,5,-10, 20241111,17250,18830,18840,16180,195259,3388290770,00,0.00,N,5,-1370, 20241104,18620,18830,19190,18610,139756,2630895160,00,0.00,N,5,-210, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index d34f9cac4c03..332d7e24e94e 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2655,2875,2975,2655,1532416,4317039420,00,0.00,N,5,-220, 20241118,2875,2920,3010,2820,1451270,4225684810,00,0.00,N,5,-25, 20241111,2900,3445,3465,2635,2724871,8245182995,00,0.00,N,5,-545, 20241104,3445,3600,3760,3300,1775916,6269610735,00,0.00,N,5,-150, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index fea48135cc08..17fc1e39689f 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,37950,38900,39050,37350,38366,1464373850,00,0.00,N,5,-450, 20241118,38400,39000,39800,37950,23847,918808800,00,0.00,N,5,-500, 20241111,38900,41250,41400,38500,58803,2314918600,00,0.00,N,5,-2350, 20241104,41250,41850,42200,40550,17234,714065950,00,0.00,N,5,-550, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index 7e2b7600bb3c..3d6c9c5f1f4d 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,42700,42650,43700,41000,331740,14142735850,00,0.00,N,2,500, 20241118,42200,39050,42250,39050,261721,10731928700,00,0.00,N,2,2800, 20241111,39400,40050,41300,39200,291079,11653820300,00,0.00,N,5,-900, 20241104,40300,40200,40900,39550,282649,11307679600,00,0.00,N,2,100, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index 976a30379552..97d65bca9b74 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8870,8970,8980,8680,1768316,15689177020,00,0.00,N,5,-90, 20241118,8960,8950,8970,8950,1760244,15759761050,00,0.00,N,3,0, 20241111,8960,8940,8960,8940,4175570,37343344160,00,0.00,N,2,30, 20241104,8930,7400,8940,7340,5549631,48560127640,00,0.00,N,2,1530, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index b67d466b5e15..45344a0c916e 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18170,18100,18370,17990,855690,15545269650,00,0.00,N,2,140, 20241118,18030,17780,18240,17780,657651,11895415880,00,0.00,N,2,150, 20241111,17880,18020,18030,17490,1122065,19947965310,00,0.00,N,5,-150, 20241104,18030,18480,18620,17960,1131185,20582889480,00,0.00,N,5,-450, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index fea259b920c0..f43fed3c6466 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12060,11700,12320,11570,474554,5671805285,00,0.00,N,2,490, 20241118,11570,11170,11850,11030,586423,6789439050,00,0.00,N,2,420, 20241111,11150,11010,11290,10310,440523,4746234290,00,0.00,N,2,140, 20241104,11010,11500,11970,10960,493528,5724908500,00,0.00,N,5,-430, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index 1a3bc336f8f4..af4ccc261149 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,48800,44950,49200,44200,5638603,266211271258,00,0.00,N,2,4300, 20241118,44500,42100,45150,41250,5169960,222500577895,00,0.00,N,2,3000, 20241111,41500,41500,44950,41150,6175392,265490741699,00,0.00,N,2,400, 20241104,41100,43900,44400,40900,7306615,307850652152,00,0.00,N,5,-3200, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 9a27f294c8c5..8ae88cb6dd4c 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2615,2660,2705,2570,107241,282495885,00,0.00,N,5,-40, 20241118,2655,2555,2670,2470,183283,480545170,00,0.00,N,2,100, 20241111,2555,2720,2720,2460,395380,1009832225,00,0.00,N,5,-160, 20241104,2715,2810,2830,2710,136157,376709740,00,0.00,N,5,-65, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index f1735c21ac7f..82d4af295d12 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241118,237,237,237,237,0,0,00,0.00,N,3,0, -20241111,237,237,237,237,0,0,00,0.00,N,3,0, -20241104,237,250,261,232,2530560,622509454,00,0.00,N,5,-14, -20241028,251,236,263,233,2336823,579677146,00,0.00,N,2,14, -20241021,237,241,250,220,3220824,764193256,00,0.00,N,5,-4, -20241014,241,258,260,240,2523258,627535753,00,0.00,N,5,-17, -20241007,258,257,284,249,5555786,1476411399,00,0.00,N,2,1, -20240930,257,271,292,253,4691988,1269112249,00,0.00,N,5,-9, -20240923,266,268,302,249,13638670,3714363460,00,0.00,N,5,-3, -20240919,269,272,293,266,9451722,2596909329,00,0.00,N,3,0, -20240909,269,383,419,269,19721873,6018077544,00,0.00,N,5,-127, -20240902,396,471,492,393,8898489,3966565717,00,0.00,N,5,-58, -20240826,454,455,547,411,63654254,31660124861,00,0.00,N,5,-1, -20240819,455,399,523,376,26831814,12741248401,00,0.00,N,2,55, -20240812,400,375,433,370,6133227,2487581017,00,0.00,N,2,25, -20240805,375,388,392,341,2452643,897318233,00,0.00,N,5,-17, -20240729,392,391,417,387,2056756,825859379,00,0.00,N,2,2, -20240722,390,405,434,366,6365555,2542883495,00,0.00,N,5,-2, -20240715,392,408,412,374,2397678,937862384,00,0.00,N,5,-6, -20240708,398,405,435,391,3325915,1347303583,00,0.00,N,5,-7, -20240701,405,434,486,402,12583226,5657957025,00,0.00,N,5,-29, -20240624,434,406,488,380,43870515,19465454512,00,0.00,N,2,28, -20240617,406,367,466,340,51740137,21706040180,00,0.00,N,2,39, -20240610,367,431,440,367,3496925,1373287143,00,0.00,N,5,-60, -20240603,427,443,468,421,1507722,656642231,00,0.00,N,5,-12, -20240527,439,434,450,428,1017584,445594140,00,0.00,N,2,9, -20240520,430,466,467,423,2115680,930217186,00,0.00,N,5,-37, -20240513,467,487,490,461,1662341,784734672,00,0.00,N,5,-20, -20240507,487,480,498,470,1032421,497859139,00,0.00,N,2,7, -20240429,480,466,489,464,772040,367862462,00,0.00,N,2,2, -20240422,478,479,486,471,970836,464335731,00,0.00,N,5,-2, -20240415,480,488,491,471,1104793,530314613,00,0.00,N,5,-4, -20240408,484,494,518,473,1594030,781390791,00,0.00,N,5,-10, -20240401,494,507,523,491,2065338,1040451401,00,0.00,N,5,-17, -20240325,511,541,558,508,2737870,1452745357,00,0.00,N,5,-28, -20240318,539,674,709,529,24736221,15277001671,00,0.00,N,5,-82, -20240311,621,483,621,461,14311562,8455365892,00,0.00,N,2,142, -20240304,479,524,528,467,2603801,1274899555,00,0.00,N,5,-45, -20240226,524,535,566,520,1146111,612147842,00,0.00,N,5,-11, -20240219,535,592,598,527,2735253,1516558995,00,0.00,N,5,-57, -20240213,592,609,609,556,1264170,750260530,00,0.00,N,5,-12, -20240205,604,561,618,560,1105907,650104371,00,0.00,N,2,36, -20240129,568,617,626,532,1963875,1143798546,00,0.00,N,5,-48, -20240122,616,631,637,597,2050988,1258378946,00,0.00,N,5,-6, -20240115,622,680,700,601,2325566,1507922408,00,0.00,N,5,-63, -20240108,685,640,740,640,7033604,4933944392,00,0.00,N,2,48, -20240102,637,634,670,600,1887703,1203926136,00,0.00,N,2,3, -20231226,634,616,651,594,1750689,1088984594,00,0.00,N,2,25, -20231218,609,678,708,602,3735564,2414703342,00,0.00,N,5,-83, -20231211,692,776,776,650,7502990,5336734529,00,0.00,N,5,-42, -20231204,734,739,836,719,15730950,12153018557,00,0.00,N,5,-22, -20231127,756,809,836,674,35818866,27820552317,00,0.00,N,5,-15, -20231120,771,551,848,551,74319287,54316711163,00,0.00,N,2,222, -20231113,549,524,562,500,2426588,1294396845,00,0.00,N,2,25, -20231106,524,498,559,491,4714675,2477541890,00,0.00,N,2,26, -20231030,498,500,505,474,1191539,580560873,00,0.00,N,5,-2, -20231023,500,486,519,475,1144253,565958306,00,0.00,N,2,14, -20231016,486,520,535,484,1518486,773073464,00,0.00,N,5,-36, -20231010,522,504,529,494,1390807,710275738,00,0.00,N,2,18, -20231004,504,502,520,491,1087411,546365018,00,0.00,N,2,2, -20230925,502,499,513,484,653775,323333231,00,0.00,N,2,3, -20230918,499,537,550,490,2868894,1462489111,00,0.00,N,5,-43, -20230911,542,552,565,520,3312522,1794493445,00,0.00,N,5,-10, -20230904,552,562,600,549,3582717,2041682188,00,0.00,N,5,-10, -20230828,562,612,612,555,4497368,2638718538,00,0.00,N,5,-58, -20230821,620,500,681,491,45320373,27694187625,00,0.00,N,2,117, -20230814,503,556,559,496,3230527,1698181537,00,0.00,N,5,-64, -20230807,567,515,657,488,14144769,8289907386,00,0.00,N,2,52, -20230731,515,515,564,485,2543862,1338509252,00,0.00,N,2,6, -20230724,509,543,548,446,5607581,2743514545,00,0.00,N,5,-34, -20230717,543,583,585,534,1850665,1028527649,00,0.00,N,5,-34, -20230710,577,581,624,565,1489021,874664024,00,0.00,N,5,-4, -20230703,581,611,625,566,1962552,1173762907,00,0.00,N,5,-23, -20230626,604,640,660,597,2797092,1734536802,00,0.00,N,5,-56, -20230619,660,680,684,648,1111337,741721864,00,0.00,N,5,-18, -20230612,678,690,715,671,1748564,1213061639,00,0.00,N,5,-7, -20230605,685,685,709,670,1072672,733683783,00,0.00,N,2,4, -20230530,681,653,750,650,3246727,2253504138,00,0.00,N,2,28, -20230522,653,685,694,652,1101267,737360415,00,0.00,N,5,-20, -20230515,673,670,680,640,1815130,1197768171,00,0.00,N,3,0, -20230508,673,708,716,666,2512017,1725084651,00,0.00,N,5,-33, -20230502,706,707,737,698,1386774,988984946,00,0.00,N,5,-8, -20230424,714,745,768,696,3494146,2518849071,00,0.00,N,5,-27, -20230417,741,761,903,740,11561360,9452398061,00,0.00,N,5,-20, -20230410,761,742,772,702,3352552,2478635792,00,0.00,N,2,8, -20230403,753,739,801,737,3089036,2389912247,00,0.00,N,2,15, -20230327,738,782,787,738,2709187,2054695433,00,0.00,N,5,-44, -20230320,782,760,822,736,7285578,5677518485,00,0.00,N,2,40, -20230313,742,695,756,649,5514492,3902759505,00,0.00,N,2,30, -20230306,712,791,795,702,3045229,2290627812,00,0.00,N,5,-79, -20230227,791,787,830,753,4010604,3138688102,00,0.00,N,2,4, -20230220,787,820,846,783,3729224,3024966616,00,0.00,N,5,-33, -20230213,820,915,915,808,9343055,7997662012,00,0.00,N,5,-91, -20230206,911,820,1020,810,34689640,32179073430,00,0.00,N,2,79, -20230130,832,861,865,803,5721229,4754383443,00,0.00,N,5,-25, -20230125,857,829,875,811,5589017,4736793098,00,0.00,N,2,30, -20230116,827,825,914,792,17817594,15012838351,00,0.00,N,2,1, -20230109,826,737,934,737,29608077,24855846101,00,0.00,N,2,91, -20230102,735,730,765,702,4122152,3035147336,00,0.00,N,5,-7, -20221226,742,769,825,740,8839469,6857287081,00,0.00,N,5,-98, +20241125,1165,1350,1360,1141,1218963,1473931256,00,0.00,N,5,-185, +20241118,1350,1350,1350,1350,0,0,00,0.00,N,3,0, +20241111,1350,1350,1350,1350,0,0,00,0.00,N,3,0, +20241104,1350,1424,1486,1321,444252,622509454,00,0.00,N,5,-79, +20241028,1429,1344,1498,1327,410241,579677146,00,0.00,N,2,79, +20241021,1350,1372,1424,1253,565432,764193256,00,0.00,N,5,-22, +20241014,1372,1469,1481,1367,442969,627535753,00,0.00,N,5,-97, +20241007,1469,1463,1617,1418,975347,1476411399,00,0.00,N,2,6, +20240930,1463,1543,1663,1441,823703,1269112249,00,0.00,N,5,-52, +20240923,1515,1526,1720,1418,2394342,3714363460,00,0.00,N,5,-17, +20240919,1532,1549,1668,1515,1659301,2596909329,00,0.00,N,3,0, +20240909,1532,2181,2386,1532,3462282,6018077544,00,0.00,N,5,-723, +20240902,2255,2682,2802,2238,1562175,3966565717,00,0.00,N,5,-331, +20240826,2586,2591,3115,2341,11174854,31660124861,00,0.00,N,5,-5, +20240819,2591,2272,2979,2141,4710472,12741248401,00,0.00,N,2,313, +20240812,2278,2136,2466,2107,1076720,2487581017,00,0.00,N,2,142, +20240805,2136,2210,2232,1942,430573,897318233,00,0.00,N,5,-96, +20240729,2232,2227,2375,2204,361073,825859379,00,0.00,N,2,11, +20240722,2221,2306,2472,2084,1117505,2542883495,00,0.00,N,5,-11, +20240715,2232,2324,2346,2130,420923,937862384,00,0.00,N,5,-35, +20240708,2267,2306,2477,2227,583880,1347303583,00,0.00,N,5,-39, +20240701,2306,2472,2768,2289,2209053,5657957025,00,0.00,N,5,-166, +20240624,2472,2312,2779,2164,7701709,19465454512,00,0.00,N,2,160, +20240617,2312,2090,2654,1936,9083265,21706040180,00,0.00,N,2,222, +20240610,2090,2455,2506,2090,613902,1373287143,00,0.00,N,5,-342, +20240603,2432,2523,2665,2398,264687,656642231,00,0.00,N,5,-68, +20240527,2500,2472,2563,2437,178640,445594140,00,0.00,N,2,51, +20240520,2449,2654,2660,2409,371418,930217186,00,0.00,N,5,-211, +20240513,2660,2774,2791,2625,291832,784734672,00,0.00,N,5,-114, +20240507,2774,2734,2836,2677,181246,497859139,00,0.00,N,2,40, +20240429,2734,2654,2785,2643,135533,367862462,00,0.00,N,2,12, +20240422,2722,2728,2768,2682,170432,464335731,00,0.00,N,5,-12, +20240415,2734,2779,2796,2682,193950,530314613,00,0.00,N,5,-22, +20240408,2756,2813,2950,2694,279838,781390791,00,0.00,N,5,-57, +20240401,2813,2887,2979,2796,362579,1040451401,00,0.00,N,5,-97, +20240325,2910,3081,3178,2893,480645,1452745357,00,0.00,N,5,-160, +20240318,3070,3839,4038,3013,4342578,15277001671,00,0.00,N,5,-467, +20240311,3537,2751,3537,2625,2512472,8455365892,00,0.00,N,2,809, +20240304,2728,2984,3007,2660,457110,1274899555,00,0.00,N,5,-256, +20240226,2984,3047,3224,2962,201205,612147842,00,0.00,N,5,-63, +20240219,3047,3372,3406,3001,480186,1516558995,00,0.00,N,5,-325, +20240213,3372,3468,3468,3167,221930,750260530,00,0.00,N,5,-68, +20240205,3440,3195,3520,3189,194146,650104371,00,0.00,N,2,205, +20240129,3235,3514,3565,3030,344768,1143798546,00,0.00,N,5,-273, +20240122,3508,3594,3628,3400,360059,1258378946,00,0.00,N,5,-35, +20240115,3543,3873,3987,3423,408263,1507922408,00,0.00,N,5,-358, +20240108,3901,3645,4215,3645,1234785,4933944392,00,0.00,N,2,273, +20240102,3628,3611,3816,3417,331395,1203926136,00,0.00,N,2,17, +20231226,3611,3508,3708,3383,307342,1088984594,00,0.00,N,2,143, +20231218,3468,3862,4032,3429,655798,2414703342,00,0.00,N,5,-473, +20231211,3941,4420,4420,3702,1317188,5336734529,00,0.00,N,5,-240, +20231204,4181,4209,4762,4095,2761654,12153018557,00,0.00,N,5,-125, +20231127,4306,4608,4762,3839,6288198,27820552317,00,0.00,N,5,-85, +20231120,4391,3138,4830,3138,13047161,54316711163,00,0.00,N,2,1264, +20231113,3127,2984,3201,2848,425998,1294396845,00,0.00,N,2,143, +20231106,2984,2836,3184,2796,827686,2477541890,00,0.00,N,2,148, +20231030,2836,2848,2876,2700,209179,580560873,00,0.00,N,5,-12, +20231023,2848,2768,2956,2705,200878,565958306,00,0.00,N,2,80, +20231016,2768,2962,3047,2756,266575,773073464,00,0.00,N,5,-205, +20231010,2973,2870,3013,2813,244162,710275738,00,0.00,N,2,103, +20231004,2870,2859,2962,2796,190900,546365018,00,0.00,N,2,11, +20230925,2859,2842,2922,2756,114773,323333231,00,0.00,N,2,17, +20230918,2842,3058,3132,2791,503648,1462489111,00,0.00,N,5,-245, +20230911,3087,3144,3218,2962,581530,1794493445,00,0.00,N,5,-57, +20230904,3144,3201,3417,3127,628962,2041682188,00,0.00,N,5,-57, +20230828,3201,3486,3486,3161,789535,2638718538,00,0.00,N,5,-330, +20230821,3531,2848,3879,2796,7956240,27694187625,00,0.00,N,2,666, +20230814,2865,3167,3184,2825,567135,1698181537,00,0.00,N,5,-364, +20230807,3229,2933,3742,2779,2483191,8289907386,00,0.00,N,2,296, +20230731,2933,2933,3212,2762,446587,1338509252,00,0.00,N,2,34, +20230724,2899,3093,3121,2540,984440,2743514545,00,0.00,N,5,-194, +20230717,3093,3320,3332,3041,324892,1028527649,00,0.00,N,5,-193, +20230710,3286,3309,3554,3218,261404,874664024,00,0.00,N,5,-23, +20230703,3309,3480,3560,3224,344535,1173762907,00,0.00,N,5,-131, +20230626,3440,3645,3759,3400,491043,1734536802,00,0.00,N,5,-319, +20230619,3759,3873,3896,3691,195100,741721864,00,0.00,N,5,-103, +20230612,3862,3930,4072,3822,306967,1213061639,00,0.00,N,5,-39, +20230605,3901,3901,4038,3816,188312,733683783,00,0.00,N,2,22, +20230530,3879,3719,4272,3702,569979,2253504138,00,0.00,N,2,160, +20230522,3719,3901,3953,3713,193331,737360415,00,0.00,N,5,-114, +20230515,3833,3816,3873,3645,318655,1197768171,00,0.00,N,3,0, +20230508,3833,4032,4078,3793,440996,1725084651,00,0.00,N,5,-188, +20230502,4021,4027,4198,3975,243454,988984946,00,0.00,N,5,-46, +20230424,4067,4243,4374,3964,613414,2518849071,00,0.00,N,5,-153, +20230417,4220,4334,5143,4215,2029659,9452398061,00,0.00,N,5,-114, +20230410,4334,4226,4397,3998,588557,2478635792,00,0.00,N,2,45, +20230403,4289,4209,4562,4198,542295,2389912247,00,0.00,N,2,86, +20230327,4203,4454,4482,4203,475610,2054695433,00,0.00,N,5,-251, +20230320,4454,4329,4682,4192,1279021,5677518485,00,0.00,N,2,228, +20230313,4226,3958,4306,3696,968097,3902759505,00,0.00,N,2,171, +20230306,4055,4505,4528,3998,534604,2290627812,00,0.00,N,5,-450, +20230227,4505,4482,4727,4289,704082,3138688102,00,0.00,N,2,23, +20230220,4482,4670,4818,4460,654683,3024966616,00,0.00,N,5,-188, +20230213,4670,5212,5212,4602,1640223,7997662012,00,0.00,N,5,-519, +20230206,5189,4670,5810,4613,6089956,32179073430,00,0.00,N,2,450, +20230130,4739,4904,4927,4574,1004391,4754383443,00,0.00,N,5,-142, +20230125,4881,4722,4984,4619,981182,4736793098,00,0.00,N,2,171, +20230116,4710,4699,5206,4511,3127976,15012838351,00,0.00,N,2,5, +20230109,4705,4198,5320,4198,5197860,24855846101,00,0.00,N,2,519, +20230102,4186,4158,4357,3998,723665,3035147336,00,0.00,N,5,-40, +20221226,4226,4380,4699,4215,1551815,6857287081,00,0.00,N,5,-558, 20221219,840,937,985,810,3022537,2727050035,00,0.00,N,5,-111, 20221212,951,981,1020,945,6586598,6461779611,00,0.00,N,5,-15, 20221205,966,1080,1180,876,45087449,48068367016,00,0.00,N,5,-104, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index 6aaf8b737f44..1523f176f665 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25300,23750,26250,23050,18717395,468222423950,00,0.00,N,2,2100, 20241118,23200,23550,25050,21400,13566816,317341999100,00,0.00,N,5,-50, 20241111,23250,19510,24600,18520,17859745,397127556560,00,0.00,N,2,3750, 20241104,19500,18740,20650,18310,4928772,95735169690,00,0.00,N,2,870, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index f3cf43aa0806..d83c3e72e139 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2450,2785,2905,2425,9727955,26706397225,00,0.00,N,5,-335, 20241118,2785,2610,3495,2485,39458311,118722711650,00,0.00,N,2,180, 20241111,2605,3060,3075,2265,28053660,76173730245,00,0.00,N,5,-510, 20241104,3115,3060,3515,2775,96312186,307200501780,00,0.00,N,2,220, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index a5aae5b213fe..82cc238ffd12 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5550,5460,5600,5400,122812,678305960,00,0.00,N,2,90, 20241118,5460,5300,5490,5240,92939,497908660,00,0.00,N,2,200, 20241111,5260,5440,5440,5060,194398,1005134270,00,0.00,N,5,-130, 20241104,5390,5350,5470,5290,78761,423140940,00,0.00,N,2,40, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 060d2cbe51c0..e85705b8fec8 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5030,5150,5170,5000,72458,367522600,00,0.00,N,5,-140, 20241118,5170,5250,5260,5130,49041,255217550,00,0.00,N,5,-90, 20241111,5260,5720,5850,5110,67241,364354470,00,0.00,N,5,-460, 20241104,5720,5560,5870,5550,35835,203758000,00,0.00,N,2,110, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index c3b807a1a7d5..cfd80ef85f30 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8280,8200,8590,8200,95056,797098330,00,0.00,N,2,70, 20241118,8210,8080,8460,8080,145943,1204455250,00,0.00,N,2,10, 20241111,8200,9190,9450,8020,315826,2810325650,00,0.00,N,5,-1030, 20241104,9230,9300,9450,9160,164430,1524866320,00,0.00,N,5,-180, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index 85f7087e99c7..2ae9ca0b7cf9 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1665,1710,1717,1653,175806,297455061,00,0.00,N,5,-47, 20241118,1712,1723,1755,1700,153357,264263403,00,0.00,N,5,-17, 20241111,1729,1929,1931,1696,523767,946807450,00,0.00,N,5,-110, 20241104,1839,1799,1941,1773,429972,791290953,00,0.00,N,2,40, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 723bec10e53e..71fd139179e3 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2735,2745,2820,2705,1547891,4279242725,00,0.00,N,3,0, 20241118,2735,2730,2760,2610,3200639,8576264605,00,0.00,N,2,20, 20241111,2715,3085,3090,2600,4364469,11971202300,00,0.00,N,5,-375, 20241104,3090,3090,3140,3075,626085,1941027045,00,0.00,N,2,10, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 33ccb4f78719..94b3d2a13e7e 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10380,10580,10810,10350,630154,6611124050,00,0.00,N,5,-200, 20241118,10580,10520,10810,10300,407094,4262825820,00,0.00,N,5,-20, 20241111,10600,12480,12550,10180,669715,7303113110,00,0.00,N,5,-2000, 20241104,12600,13090,13200,12510,143285,1843189160,00,0.00,N,5,-530, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index ee5ce9741d65..3fb466497534 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,31500,32800,33700,30750,33115,1067700250,00,0.00,N,5,-1300, 20241118,32800,31600,33400,31500,34391,1107122600,00,0.00,N,2,850, 20241111,31950,34550,34550,31250,27109,886863650,00,0.00,N,5,-2600, 20241104,34550,34650,35300,33700,14542,500956500,00,0.00,N,5,-100, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 4f242292616b..1c4ce140a809 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1335,1343,1345,1245,90741,119432733,00,0.00,N,5,-8, 20241118,1343,1309,1364,1289,106111,141259977,00,0.00,N,2,34, 20241111,1309,1335,1345,1222,152554,197487743,00,0.00,N,5,-25, 20241104,1334,1348,1369,1295,84265,112860166,00,0.00,N,5,-14, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index e92ddb8d4362..54dce8e43ff3 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,520,536,547,515,773324,411929081,00,0.00,N,5,-15, 20241118,535,505,535,505,1160251,604610578,00,0.00,N,2,11, 20241111,524,562,600,518,1963521,1086043957,00,0.00,N,5,-37, 20241104,561,570,573,547,575442,322302308,00,0.00,N,5,-9, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 7963b11496b8..184207476bc7 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,932,892,932,872,308514,277533654,00,0.00,N,2,40, 20241118,892,905,977,867,379147,349918929,00,0.00,N,5,-13, 20241111,905,1092,1108,822,801058,716403219,00,0.00,N,5,-187, 20241104,1092,1121,1138,1077,136492,151065221,00,0.00,N,5,-29, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index e9d7b9792248..6ece6c06e72d 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30300,34750,35500,29650,1469587,47098635150,00,0.00,N,5,-4000, 20241118,34300,37600,37600,33350,1208897,41976966850,00,0.00,N,5,-3300, 20241111,37600,40900,41400,35250,1490140,56937039600,00,0.00,N,5,-4000, 20241104,41600,51000,51200,41250,2959885,130806539650,00,0.00,N,5,-8900, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index 9b6b4bf4999c..a356b2b18e85 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1128,1156,1168,1106,109414,123132341,00,0.00,N,5,-28, 20241118,1156,1161,1211,1143,231221,272904156,00,0.00,N,2,16, 20241111,1140,1146,1149,1057,104267,116136741,00,0.00,N,5,-6, 20241104,1146,1112,1154,1110,44222,50106473,00,0.00,N,2,35, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index 5112547d2081..4d7e25bb5147 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10810,10890,11100,10640,166797,1823893010,00,0.00,N,5,-110, 20241118,10920,10580,10980,10470,144321,1545309080,00,0.00,N,2,340, 20241111,10580,10800,10820,10260,289992,3041592100,00,0.00,N,5,-240, 20241104,10820,10870,11250,10820,144106,1587277160,00,0.00,N,5,-130, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 3669193aafe0..a326bc652e4e 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1656,1596,1710,1593,146308,243135112,00,0.00,N,2,48, 20241118,1608,1461,1636,1461,166759,257636350,00,0.00,N,2,109, 20241111,1499,1507,1507,1444,71792,105830025,00,0.00,N,5,-8, 20241104,1507,1501,1518,1491,38383,57761620,00,0.00,N,2,6, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 4de458209368..be7cf2031726 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16400,15890,19900,15870,937617,16568072720,00,0.00,N,2,400, 20241118,16000,15280,17780,15180,473370,7827096680,00,0.00,N,2,550, 20241111,15450,17920,17950,14960,376197,6087188740,00,0.00,N,5,-2500, 20241104,17950,18410,19250,17300,621532,11405580290,00,0.00,N,5,-850, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index aa7e68e64f5c..33513c155359 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8790,8570,8980,8550,1350576,11837211140,00,0.00,N,2,300, 20241118,8490,8810,8990,8430,1530842,13367574280,00,0.00,N,5,-310, 20241111,8800,9050,9050,8410,2306064,20048091180,00,0.00,N,5,-250, 20241104,9050,9810,10150,9000,2186364,20528353560,00,0.00,N,5,-500, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 3ef8ecc40007..884f0d97bda1 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8450,8300,9140,8230,438946,3779152710,00,0.00,N,2,150, 20241118,8300,8000,8600,7960,543311,4510845610,00,0.00,N,2,300, 20241111,8000,8800,9200,7580,1108321,9311416730,00,0.00,N,5,-860, 20241104,8860,7570,9300,7120,1829077,15792940770,00,0.00,N,2,1290, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index 35ce40d8ec61..c0d3a2c0ed40 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4705,4840,4930,4645,49031,232222165,00,0.00,N,5,-75, 20241118,4780,4900,5080,4550,57674,276190695,00,0.00,N,5,-110, 20241111,4890,5230,5230,4755,90982,453642610,00,0.00,N,5,-210, 20241104,5100,5040,5260,5030,107526,551626200,00,0.00,N,2,30, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index 9fd889c30a6a..c86aaad95973 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5160,5030,5470,4990,219076,1152679220,00,0.00,N,2,130, 20241118,5030,4900,5100,4850,52924,265704445,00,0.00,N,2,85, 20241111,4945,5240,5250,4800,84335,419684400,00,0.00,N,5,-245, 20241104,5190,5270,5420,5110,111858,586780600,00,0.00,N,5,-80, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index 61064fc24a78..0b999d3f3020 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1341,1235,1490,1235,10651906,14624338067,00,0.00,N,2,107, 20241118,1234,1328,1345,1211,2276147,2889919524,00,0.00,N,5,-100, 20241111,1334,1650,1681,1216,12207492,17527748600,00,0.00,N,5,-297, 20241104,1631,1609,1722,1509,27828531,45449931324,00,0.00,N,2,21, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 467b560f175b..4b6f60ff4b60 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3540,3510,3680,3510,602154,2169075785,00,0.00,N,2,20, 20241118,3520,3430,3615,3415,574976,2043425790,00,0.00,N,2,70, 20241111,3450,4025,4050,3315,2517449,9181583630,00,0.00,N,5,-600, 20241104,4050,4660,4760,4025,13652310,60712212790,00,0.00,N,5,-490, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 431bdb93a9e0..e8273cf966e7 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11590,11160,12010,10950,12470546,144495176260,00,0.00,N,2,500, 20241118,11090,9970,11180,9970,10468590,111267012940,00,0.00,N,2,1060, 20241111,10030,9970,10150,9880,4319308,43281372241,00,0.00,N,2,80, 20241104,9950,10060,10230,9930,4374953,44163252700,00,0.00,N,5,-90, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 6ee2f7799e64..353aadb8c414 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,319,303,347,303,2806417,910400846,00,0.00,N,2,18, 20241118,301,313,318,299,1517127,466852085,00,0.00,N,5,-12, 20241111,313,391,392,294,4457837,1484179262,00,0.00,N,5,-78, 20241104,391,400,410,382,1188782,472486596,00,0.00,N,5,-9, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 4d4490ab3493..f6194f3800ca 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4225,4145,4255,4110,73364,308455765,00,0.00,N,2,80, 20241118,4145,4080,4160,4025,37512,154030640,00,0.00,N,2,60, 20241111,4085,4270,4270,3835,108029,432211830,00,0.00,N,5,-215, 20241104,4300,4170,4315,4150,54284,229122475,00,0.00,N,2,130, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 4a20052d4fb1..a5a6be00bd1c 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1067,1185,1190,1067,385807,436804442,00,0.00,N,5,-84, 20241118,1151,1145,1250,1094,624686,716666184,00,0.00,N,5,-1, 20241111,1152,1317,1338,1130,708834,872452680,00,0.00,N,5,-165, 20241104,1317,1325,1434,1309,332908,453621295,00,0.00,N,5,-8, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index 759b1be81a36..a5e2d11f665f 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,612,613,634,612,483977,300456079,00,0.00,N,5,-1, 20241118,613,623,633,606,497122,307025974,00,0.00,N,5,-10, 20241111,623,667,667,599,999752,628970581,00,0.00,N,5,-45, 20241104,668,756,756,653,2163532,1508607343,00,0.00,N,5,-88, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index 8d2f339e9180..85bf7843d426 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2225,2410,2415,2185,18954157,44040204805,00,0.00,N,5,-150, 20241118,2375,2170,2450,2170,70041217,165215743225,00,0.00,N,2,205, 20241111,2170,2330,2375,2155,24665932,55748669590,00,0.00,N,5,-160, 20241104,2330,2170,2390,2155,27854411,64058046885,00,0.00,N,2,160, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 88e4e3dbb9eb..050586090258 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,107100,107600,110400,103700,1356331,144852045600,00,0.00,N,2,600, 20241118,106500,103000,111000,101800,1733334,185334674700,00,0.00,N,2,8900, 20241111,97600,103100,104600,95600,1108769,109779358382,00,0.00,N,5,-7300, 20241104,104900,104400,105300,102400,1077205,111834013160,00,0.00,N,2,1100, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index 54efeeb4f634..59d0b4777260 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5010,4860,5140,4860,284058,1423338700,00,0.00,N,2,160, 20241118,4850,4705,4925,4670,208740,1015001820,00,0.00,N,2,130, 20241111,4720,4965,4990,4550,898131,4212138890,00,0.00,N,5,-235, 20241104,4955,4920,5040,4865,272090,1348782410,00,0.00,N,2,35, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index 9318798dc84c..dac78b909a1d 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1632,1359,1632,1254,3250832,4973147434,00,0.00,N,2,312, 20241118,1320,1410,1429,1307,367382,498903476,00,0.00,N,5,-107, 20241111,1427,1700,1700,1340,454272,676414704,00,0.00,N,5,-260, 20241104,1687,1586,1920,1574,1606990,2792844134,00,0.00,N,2,148, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 8cc8f23865ef..a57afd8e1ea8 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3220,3390,3500,3175,610168,2051655305,00,0.00,N,5,-180, 20241118,3400,3315,4040,3315,3614052,13112841235,00,0.00,N,2,20, 20241111,3380,3845,3855,3265,2161809,7628840275,00,0.00,N,5,-465, 20241104,3845,3940,4235,3730,2904610,11634113330,00,0.00,N,5,-295, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 9f3c51abf721..bbfe070eaf21 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10520,10470,10770,10420,14955,157702310,00,0.00,N,5,-40, 20241118,10560,10650,10830,10410,14148,150470840,00,0.00,N,5,-90, 20241111,10650,11010,11010,10540,25033,268083440,00,0.00,N,5,-430, 20241104,11080,11080,11120,10750,40772,445816880,00,0.00,N,3,0, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index af6e134ba2b4..1a616c751097 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,830,800,910,720,4232993,3460411798,00,0.00,N,2,122, 20241118,708,740,790,677,1053907,777884247,00,0.00,N,5,-32, 20241111,740,711,747,610,833801,559105316,00,0.00,N,2,30, 20241104,710,611,728,611,1528744,1016314177,00,0.00,N,2,99, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index 9492780df365..0fa98168248e 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,885,905,924,885,72846,65729731,00,0.00,N,5,-20, 20241118,905,913,922,884,138158,123763621,00,0.00,N,5,-20, 20241111,925,938,939,880,82488,74894208,00,0.00,N,5,-13, 20241104,938,948,959,922,55396,51891528,00,0.00,N,5,-10, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index 719ed5b51c36..c2601c76b169 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41100,44800,47550,41000,1717994,76711515750,00,0.00,N,5,-3350, 20241118,44450,44400,47200,43500,1596832,71743559500,00,0.00,N,2,600, 20241111,43850,60500,62900,42300,5535266,275526666900,00,0.00,N,5,-16650, 20241104,60500,52200,64200,51100,3268806,192253905900,00,0.00,N,2,9100, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index bc2e64a9d135..0f5f84491ed0 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1668,1725,1749,1649,952960,1622957908,00,0.00,N,5,-72, 20241118,1740,1670,1768,1655,1408122,2405855726,00,0.00,N,2,70, 20241111,1670,1810,1819,1600,2732461,4620021766,00,0.00,N,5,-140, 20241104,1810,2030,2035,1760,9258677,17274843896,00,0.00,N,5,-230, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index b6073afe6526..da4b865a452a 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6630,7020,7180,6600,278674,1929624450,00,0.00,N,5,-370, 20241118,7000,6780,7100,6730,224205,1553603980,00,0.00,N,2,220, 20241111,6780,7710,7820,6450,510481,3564602460,00,0.00,N,5,-930, 20241104,7710,7940,8180,7660,418578,3296588570,00,0.00,N,5,-240, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index a60428b188d6..32d7af42758a 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,785,800,838,784,950706,770321598,00,0.00,N,5,-23, 20241118,808,837,859,806,969898,800420447,00,0.00,N,5,-32, 20241111,840,952,952,791,2120006,1838947722,00,0.00,N,5,-112, 20241104,952,960,1003,936,1593806,1543550308,00,0.00,N,5,-8, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 0e63f3298ca4..ae28ef2e2197 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241118,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241111,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241104,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index d2e4006061a7..eabc10790c7b 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3045,3275,3285,2980,21559,65943765,00,0.00,N,5,-20, 20241118,3065,3040,3345,3000,24668,76162540,00,0.00,N,2,25, 20241111,3040,3300,3300,2955,21215,64766495,00,0.00,N,5,-180, 20241104,3220,3230,3260,3100,11101,35539605,00,0.00,N,5,-10, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 441c5e692cc0..a61fff083c86 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1890,1878,1965,1845,1817793,3496663011,00,0.00,N,2,12, 20241118,1878,1840,2000,1840,1504075,2872175929,00,0.00,N,2,22, 20241111,1856,2050,2075,1751,2545035,4809527965,00,0.00,N,5,-204, 20241104,2060,2030,2100,1997,1881370,3866272724,00,0.00,N,2,35, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index d74fe74ca598..8f77c3ac0224 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12310,13000,13420,12290,884952,11478924260,00,0.00,N,5,-800, 20241118,13110,12300,13730,12300,848826,11075347860,00,0.00,N,2,810, 20241111,12300,16000,16000,11290,1565192,20151917310,00,0.00,N,5,-3760, 20241104,16060,15790,16680,15570,313192,5042399050,00,0.00,N,2,270, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 18f25e2e7179..6c495b8d952e 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1334,1330,1380,1211,1768864,2308891940,00,0.00,N,2,14, 20241118,1320,1350,1352,1229,1745928,2243308971,00,0.00,N,5,-55, 20241111,1375,1435,1442,1245,1128499,1483529585,00,0.00,N,5,-48, 20241104,1423,1411,1506,1405,973917,1429703329,00,0.00,N,2,11, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index b25eccd65c0e..e768e39e6b09 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18830,18920,19450,18800,103670,1979723200,00,0.00,N,5,-170, 20241118,19000,18740,19380,18510,123265,2320533890,00,0.00,N,2,20, 20241111,18980,20500,20650,18180,278105,5373647120,00,0.00,N,5,-1520, 20241104,20500,20750,21250,20450,110547,2290855800,00,0.00,N,5,-100, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 0c26c6f3643b..1f5586f5bba7 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2015,2115,1999,399908,824385860,00,0.00,N,5,-5, 20241118,2015,2015,2090,1992,403413,818608908,00,0.00,N,5,-20, 20241111,2035,2205,2235,1912,951314,1927278384,00,0.00,N,5,-185, 20241104,2220,2205,2360,2205,337604,770552425,00,0.00,N,5,-20, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index 99057ec06d2c..9a17a9730729 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1875,1841,1933,1831,290027,547023440,00,0.00,N,2,37, 20241118,1838,1905,1938,1828,196451,366259452,00,0.00,N,5,-7, 20241111,1845,1916,1995,1805,263468,494096506,00,0.00,N,5,-150, 20241104,1995,1997,2105,1992,158039,322368517,00,0.00,N,5,-2, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 50a4ec5a2df3..bc32ac673cce 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5050,3700,5330,3575,36923914,175478976710,00,0.00,N,2,1470, 20241118,3580,3600,4070,3525,3882504,14703244560,00,0.00,N,2,30, 20241111,3550,3885,4240,3360,5059937,19951755710,00,0.00,N,5,-220, 20241104,3770,4100,4200,3670,5464110,21652930350,00,0.00,N,5,-380, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index 50421b30f9b1..907d41b467ef 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,684,588,795,580,13938681,10033246374,00,0.00,N,2,97, 20241118,587,568,648,554,3307061,1961395938,00,0.00,N,2,18, 20241111,569,609,618,540,1547100,880299232,00,0.00,N,5,-47, 20241104,616,639,646,607,1407626,879286310,00,0.00,N,5,-23, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index 33e935776842..61bb73f3496f 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14310,14370,15140,13800,4105922,59474838450,00,0.00,N,2,120, 20241118,14190,11520,14440,11500,3872832,52231868270,00,0.00,N,2,2580, 20241111,11610,11740,12490,11280,1569497,18786008030,00,0.00,N,2,60, 20241104,11550,11700,12370,10880,2134990,24802949250,00,0.00,N,2,570, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index 48b16676c86d..b29b0951aa3a 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4150,4200,4250,4130,148218,620985730,00,0.00,N,5,-40, 20241118,4190,3960,4265,3955,98674,409161635,00,0.00,N,2,230, 20241111,3960,4380,4380,3770,330022,1316600035,00,0.00,N,5,-395, 20241104,4355,4490,4540,4350,165258,733614435,00,0.00,N,5,-85, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index cca8fbcf74f1..94abc54022f6 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1668,1582,1780,1578,4026535,6765689233,00,0.00,N,2,131, 20241118,1537,1453,1649,1400,2874257,4479664361,00,0.00,N,2,116, 20241111,1421,1337,1516,1240,3386551,4682461398,00,0.00,N,2,56, 20241104,1365,1376,1405,1338,687934,943810877,00,0.00,N,5,-2, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index ffffeb848b04..77fd1e95182f 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3200,3345,3350,3170,50903,165074135,00,0.00,N,5,-15, 20241118,3215,3060,3345,3050,59045,187613030,00,0.00,N,2,155, 20241111,3060,3345,3345,3010,97268,306832090,00,0.00,N,5,-270, 20241104,3330,3355,3435,3280,29724,98999775,00,0.00,N,5,-25, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 218abc74c86d..4acf121fd849 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6630,6590,6970,6530,223516,1510367340,00,0.00,N,2,100, 20241118,6530,6740,6810,6190,400149,2587611090,00,0.00,N,5,-310, 20241111,6840,7500,7600,6390,454857,3141166030,00,0.00,N,5,-800, 20241104,7640,7780,8120,7480,282527,2214353740,00,0.00,N,5,-140, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index ef56015d09d6..1e8030947617 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,121800,120300,126400,115000,1680398,202156882612,00,0.00,N,2,2600, 20241118,119200,115400,120800,114000,1814229,212815709550,00,0.00,N,2,1100, 20241111,118100,119400,124900,115700,1724160,209336161870,00,0.00,N,5,-1400, 20241104,119500,109400,123000,107600,1344044,154846540100,00,0.00,N,2,9500, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 89b3b7b7aa96..0270b85df7be 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5860,5990,6400,5800,311594,1900329260,00,0.00,N,5,-120, 20241118,5980,6110,6390,5790,385264,2320603070,00,0.00,N,5,-130, 20241111,6110,7000,7050,5620,967037,5981252980,00,0.00,N,5,-750, 20241104,6860,7920,8100,6650,993239,7134166060,00,0.00,N,5,-1250, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 2d73203310eb..ab825c6d926f 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,808,808,829,800,161917,130682109,00,0.00,N,3,0, 20241118,808,780,816,779,219977,175737881,00,0.00,N,2,28, 20241111,780,832,840,740,239380,187217533,00,0.00,N,5,-52, 20241104,832,836,848,815,95059,78866894,00,0.00,N,5,-4, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index ab7bd451f4c9..3dc403615419 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6100,6140,6280,6060,212366,1314182250,00,0.00,N,5,-40, 20241118,6140,5910,6170,5910,148762,904873960,00,0.00,N,2,240, 20241111,5900,5880,6060,5710,217876,1291789540,00,0.00,N,5,-10, 20241104,5910,5900,6020,5870,155764,925634110,00,0.00,N,2,90, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index f243ed455e5e..f2a9e97e4767 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21150,22350,22500,20300,30556499,654749666050,00,0.00,N,5,-950, 20241118,22100,21550,22800,20850,48557679,1066597016350,00,0.00,N,2,250, 20241111,21850,21300,22500,20550,48353527,1042923259200,00,0.00,N,2,400, 20241104,21450,20050,21700,19350,30723149,638688428470,00,0.00,N,2,1470, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index 1f12e4588f24..b16e1ffa68cc 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15350,15180,15420,15130,126496,1931829820,00,0.00,N,2,140, 20241118,15210,14940,15500,14940,112217,1708554380,00,0.00,N,2,270, 20241111,14940,15270,15300,14640,243628,3622273990,00,0.00,N,5,-330, 20241104,15270,15160,15390,15140,114079,1739604310,00,0.00,N,2,40, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 1ee0d3acb700..3a4ee9cc358d 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9480,9900,9980,9480,6076222,59477799850,00,0.00,N,5,-360, 20241118,9840,9820,10090,9810,4035356,40124861730,00,0.00,N,5,-70, 20241111,9910,10270,10540,9500,6608960,65344245510,00,0.00,N,5,-260, 20241104,10170,10360,10490,10060,4124737,42407998060,00,0.00,N,5,-180, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 33a4dcfe2f79..6cc30972f0b0 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10050,9730,10070,9720,874604,8721203900,00,0.00,N,2,330, 20241118,9720,9250,9760,9250,627586,6020661690,00,0.00,N,2,380, 20241111,9340,10180,10200,9000,2067402,19599950820,00,0.00,N,5,-840, 20241104,10180,10540,10720,10130,838354,8693892970,00,0.00,N,5,-290, diff --git a/034300/week/candle-week-42.csv b/034300/week/candle-week-42.csv index 970aeea8ce27..22d5316b710b 100644 --- a/034300/week/candle-week-42.csv +++ b/034300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18030,18030,18120,18020,4966,89526620,00,0.00,N,2,10, 20241118,18020,18030,18200,17960,19245,347379520,00,0.00,N,5,-20, 20241111,18040,18100,18150,18020,75931,1371874680,00,0.00,N,5,-60, 20241104,18100,18110,18200,18100,22965,416027430,00,0.00,N,5,-20, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index d418aac88e47..bd6c53780f40 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11120,10740,11260,10730,101375,1116264210,00,0.00,N,2,400, 20241118,10720,10730,10840,10570,127378,1359911840,00,0.00,N,5,-20, 20241111,10740,11040,11110,10590,124565,1348570170,00,0.00,N,5,-330, 20241104,11070,11210,11300,10970,107660,1201329280,00,0.00,N,5,-140, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 0bf8a6aa70f4..c2b51b451bb4 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25550,25600,25700,25300,14257,362255500,00,0.00,N,5,-50, 20241118,25600,25500,25600,25300,12753,324742650,00,0.00,N,2,200, 20241111,25400,25500,25700,25350,8244,210369550,00,0.00,N,5,-100, 20241104,25500,25550,25600,25400,5054,128615650,00,0.00,N,2,50, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 0f07a7e965ab..7a6ccd2509d3 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,136600,141500,144900,136500,480482,67942892900,00,0.00,N,5,-3500, 20241118,140100,133500,142300,133500,490374,68448975900,00,0.00,N,2,4900, 20241111,135200,148300,149400,135200,588128,82919755200,00,0.00,N,5,-15700, 20241104,150900,148400,153200,144500,489794,73082858300,00,0.00,N,2,1900, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 0f82e0beec8c..a509949baaa2 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5930,6070,6200,5910,94118,571356680,00,0.00,N,5,-140, 20241118,6070,5920,6170,5860,145344,873381020,00,0.00,N,2,110, 20241111,5960,6560,6590,5710,192983,1173627410,00,0.00,N,5,-630, 20241104,6590,6670,6780,6570,74471,497679130,00,0.00,N,5,-50, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index 583d97e9fc6a..748d0a8208b7 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1024,1030,1040,1022,633539,653775877,00,0.00,N,2,2, 20241118,1022,997,1023,997,683649,689836496,00,0.00,N,2,22, 20241111,1000,1033,1042,997,1873290,1895554189,00,0.00,N,5,-38, 20241104,1038,1043,1047,1034,676680,702224524,00,0.00,N,5,-1, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index eda95e9fc15e..9c9874811f1d 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,916,960,993,909,291942,278136428,00,0.00,N,5,-44, 20241118,960,955,997,912,356580,340297858,00,0.00,N,2,6, 20241111,954,1221,1229,888,861957,857057386,00,0.00,N,5,-275, 20241104,1229,1312,1333,1226,230567,293683349,00,0.00,N,5,-81, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 4921721963fb..d235bba8de4a 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,88000,88900,89400,87300,9867,872241800,00,0.00,N,5,-1000, 20241118,89000,86000,89100,85600,19561,1721950400,00,0.00,N,2,3000, 20241111,86000,85400,86100,84200,12874,1097567400,00,0.00,N,2,300, 20241104,85700,85500,86000,84600,5306,453071100,00,0.00,N,2,200, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index 163a335f04a1..1acf8d6feba2 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6410,6430,6440,6380,65744,421466790,00,0.00,N,2,20, 20241118,6390,6360,6460,6360,52765,337460660,00,0.00,N,2,30, 20241111,6360,6540,6550,6280,77601,496549380,00,0.00,N,5,-180, 20241104,6540,6420,6540,6410,30809,199639660,00,0.00,N,2,120, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index 8f9333336af9..d94dce844ae6 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13920,13880,14090,13820,293521,4082596480,00,0.00,N,2,40, 20241118,13880,13920,14110,13790,632193,8774674700,00,0.00,N,2,20, 20241111,13860,13850,14890,13580,1789702,25048474330,00,0.00,N,2,1770, 20241104,12090,11610,12260,11440,601828,7207438110,00,0.00,N,2,480, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index cfbde20b40d0..67b103be40f7 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12680,12550,12920,12500,196981,2491331820,00,0.00,N,2,130, 20241118,12550,12340,12790,12250,208146,2599873650,00,0.00,N,2,230, 20241111,12320,13290,13340,11920,1106672,13874786750,00,0.00,N,5,-1500, 20241104,13820,13110,14200,12910,309999,4159160650,00,0.00,N,2,650, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index f401fa3fdca4..934ae9858c71 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3050,2840,3150,2835,172864,523488165,00,0.00,N,2,210, 20241118,2840,2970,3030,2770,184714,532353115,00,0.00,N,5,-170, 20241111,3010,3045,3095,2870,252403,759399980,00,0.00,N,5,-25, 20241104,3035,2815,3045,2800,139329,409610875,00,0.00,N,2,225, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 40969914500c..7f43188969f7 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18000,17400,18180,17190,2891028,51263695820,00,0.00,N,2,630, 20241118,17370,17020,17470,16940,2063829,35533236560,00,0.00,N,2,260, 20241111,17110,17110,17380,16670,3100654,52745656600,00,0.00,N,5,-170, 20241104,17280,17600,17850,17180,2330580,40791896530,00,0.00,N,5,-360, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index f1db7852ce76..9962ff3e5796 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,390,401,417,386,658448,264005275,00,0.00,N,5,-10, 20241118,400,394,425,389,660926,266943707,00,0.00,N,2,6, 20241111,394,439,440,381,980038,393207861,00,0.00,N,5,-45, 20241104,439,452,463,430,734887,327151033,00,0.00,N,5,-13, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index e7f4f737bff4..e9cedec9d97c 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,206500,190100,209000,187400,8222052,1637760103339,00,0.00,N,2,16500, 20241118,190000,191000,194200,187400,4064776,777125314700,00,0.00,N,3,0, 20241111,190000,174600,191900,171500,6913473,1274150040250,00,0.00,N,2,15400, 20241104,174600,170200,182800,170100,3384972,597335340200,00,0.00,N,2,4900, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 7cb1702208e1..91cc9193a595 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1770,1731,1857,1721,214442,384732883,00,0.00,N,2,26, 20241118,1744,1666,1768,1666,131337,227776834,00,0.00,N,2,56, 20241111,1688,1753,1788,1659,244293,418199247,00,0.00,N,5,-65, 20241104,1753,1753,1791,1749,187755,330131482,00,0.00,N,5,-9, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index f32fc97c1af8..3920a5991f1c 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8890,8880,9370,8860,100311,908006230,00,0.00,N,2,30, 20241118,8860,8970,9170,8830,114946,1031201900,00,0.00,N,5,-110, 20241111,8970,9610,9670,8760,135042,1224610940,00,0.00,N,5,-640, 20241104,9610,9810,9970,9530,73516,718745360,00,0.00,N,5,-200, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index 6159dac5b05c..108568e2b24a 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9220,9160,9470,9160,257014,2391622080,00,0.00,N,2,20, 20241118,9200,8850,9280,8780,297277,2679593920,00,0.00,N,2,330, 20241111,8870,9150,9230,8700,416050,3695879390,00,0.00,N,5,-290, 20241104,9160,9090,9380,9090,214463,1986938630,00,0.00,N,2,20, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index ee8551074c6e..86d2b4190546 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3965,3810,4200,3750,417765,1672553730,00,0.00,N,2,195, 20241118,3770,3600,3980,3585,143449,541619510,00,0.00,N,2,170, 20241111,3600,3925,3960,3500,181968,673267195,00,0.00,N,5,-345, 20241104,3945,3960,4015,3880,45694,180295510,00,0.00,N,3,0, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 05c44c22b69f..c976278bbde4 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,457,437,470,430,476861,212079197,00,0.00,N,2,20, 20241118,437,433,444,426,225266,98488196,00,0.00,N,2,3, 20241111,434,466,475,424,584481,259979477,00,0.00,N,5,-32, 20241104,466,460,475,450,492741,226977304,00,0.00,N,2,6, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index 85e530ad2e38..1c5481795c52 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,40100,36400,40900,35850,11260250,433676116600,00,0.00,N,2,4050, 20241118,36050,33800,36450,33800,5999217,212849037650,00,0.00,N,2,2000, 20241111,34050,35050,35100,32550,7308644,245775273800,00,0.00,N,5,-950, 20241104,35000,36250,37950,34800,5566454,202820063600,00,0.00,N,5,-1150, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index fd498dbf317c..371c53256773 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,64700,60200,67900,60100,489050,31298559500,00,0.00,N,2,4500, 20241118,60200,57100,62700,56900,305939,18464279800,00,0.00,N,2,2900, 20241111,57300,57500,58700,52800,467424,25815856000,00,0.00,N,5,-500, 20241104,57800,62200,66200,56800,710108,43428116800,00,0.00,N,5,-3700, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index 486f6d87b028..a12b047202dd 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2860,2880,2985,2845,546066,1597338560,00,0.00,N,5,-15, 20241118,2875,2865,2930,2845,342308,982312385,00,0.00,N,2,5, 20241111,2870,2815,2875,2705,477805,1331450800,00,0.00,N,2,45, 20241104,2825,2570,2875,2570,667524,1843025985,00,0.00,N,2,230, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index 5f430df76cc9..d94500d812c9 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1517,1407,1590,1397,3916440,5876211966,00,0.00,N,2,108, 20241118,1409,1407,1423,1385,1014519,1422491485,00,0.00,N,2,2, 20241111,1407,1407,1675,1357,8110335,12087476119,00,0.00,N,2,1, 20241104,1406,1405,1444,1398,731667,1039264611,00,0.00,N,2,1, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index d141bea5c2c0..6f6fd9866b60 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,76400,67600,77000,66900,7219356,520885011700,00,0.00,N,2,10300, 20241118,66100,59800,67000,58100,6334034,402482854200,00,0.00,N,2,6700, 20241111,59400,54200,59900,52900,5459508,311979209900,00,0.00,N,2,4500, 20241104,54900,48750,57400,48750,4324472,235733828400,00,0.00,N,2,6150, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index 37b4832be294..5d6e960fc61c 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2085,2190,2340,2080,2036437,4532765710,00,0.00,N,5,-80, 20241118,2165,2310,2420,2105,2219832,4968023365,00,0.00,N,5,-180, 20241111,2345,2850,2855,2205,9089531,23215936295,00,0.00,N,5,-540, 20241104,2885,3060,3350,2515,34185204,104040408875,00,0.00,N,5,-110, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 8956a78a48b1..9d2e1a631d3d 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4500,4680,4790,4450,95308,440007230,00,0.00,N,5,-115, 20241118,4615,4800,4800,4400,99185,455350220,00,0.00,N,2,225, 20241111,4390,5190,5190,4145,364712,1676720490,00,0.00,N,5,-800, 20241104,5190,5210,5390,5000,103792,540127750,00,0.00,N,2,100, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 0983fec39ffb..1274ed5ee918 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3765,3845,3955,3755,260964,1004667140,00,0.00,N,5,-80, 20241118,3845,3695,3930,3695,197520,758929630,00,0.00,N,2,110, 20241111,3735,4010,4075,3635,551827,2103036120,00,0.00,N,5,-275, 20241104,4010,4005,4150,4005,216755,879964880,00,0.00,N,3,0, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index da230c3782a8..2594185a6204 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,724,754,768,711,5763572,4239670184,00,0.00,N,5,-35, 20241118,759,770,796,730,11623351,8907363762,00,0.00,N,5,-8, 20241111,767,794,939,741,64610557,54730451231,00,0.00,N,2,13, 20241104,754,715,791,705,15652296,11798993519,00,0.00,N,2,33, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index c46b30a12f31..f6663377d03b 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2075,1993,2110,1993,289242,593360837,00,0.00,N,2,70, 20241118,2005,2020,2105,1981,295516,597507042,00,0.00,N,5,-40, 20241111,2045,2260,2510,1955,2045452,4486861225,00,0.00,N,5,-255, 20241104,2300,2305,2390,2250,279416,647610655,00,0.00,N,5,-5, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index 940556737260..e849d6bf216d 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,859,844,894,810,230735,197429594,00,0.00,N,2,14, 20241118,845,824,875,821,445783,371709390,00,0.00,N,2,8, 20241111,837,883,894,830,381687,326007995,00,0.00,N,5,-47, 20241104,884,864,900,855,182024,158737850,00,0.00,N,2,21, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index f2564c3e37cb..f266f574c599 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,577,577,577,577,0,0,00,0.00,N,3,0, 20241118,577,577,577,577,0,0,00,0.00,N,3,0, 20241111,577,577,577,577,0,0,00,0.00,N,3,0, 20241104,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index e60570195fcc..b300767ea2b7 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25400,25300,26000,25300,33303,851872800,00,0.00,N,2,100, 20241118,25300,25550,25800,24800,61681,1551063400,00,0.00,N,5,-150, 20241111,25450,28000,28150,24900,57586,1504250500,00,0.00,N,5,-2600, 20241104,28050,27800,28350,27350,25360,705534750,00,0.00,N,2,350, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index 8471d849d0f2..73f05a562464 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5920,5970,6190,5850,463801,2806945140,00,0.00,N,2,30, 20241118,5890,5870,6040,5680,607736,3553265610,00,0.00,N,2,30, 20241111,5860,6800,6810,5700,1162760,7111695100,00,0.00,N,5,-940, 20241104,6800,6850,7000,6470,872684,5917874210,00,0.00,N,2,80, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index cda5abf894f5..acfa3824077d 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11200,11220,11790,11180,81589,935831570,00,0.00,N,5,-20, 20241118,11220,10910,11600,10880,69358,779796610,00,0.00,N,2,290, 20241111,10930,12880,13000,10610,160149,1900725720,00,0.00,N,5,-1950, 20241104,12880,13090,13720,12760,94063,1239109560,00,0.00,N,5,-210, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index c25e1b7670b3..f9803bf187d1 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9210,9080,9600,8900,175592,1647490420,00,0.00,N,2,200, 20241118,9010,8210,9180,8210,114904,1012340220,00,0.00,N,2,760, 20241111,8250,8870,8960,7810,223525,1836207970,00,0.00,N,5,-620, 20241104,8870,9390,9390,8790,128065,1164115870,00,0.00,N,5,-230, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index cbe0038ef885..b1817e29b6c5 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,44650,47250,48150,44000,5642698,260351851350,00,0.00,N,5,-1700, 20241118,46350,40150,47450,40150,8285443,372609986800,00,0.00,N,2,5900, 20241111,40450,41000,42300,38700,5281980,213453713950,00,0.00,N,5,-1100, 20241104,41550,38650,43500,38350,6353680,260888962200,00,0.00,N,2,3800, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 76eb87413a18..74e4441656c4 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9640,9330,9800,9280,56819,543393950,00,0.00,N,2,380, 20241118,9260,9320,9550,9180,35154,329015540,00,0.00,N,5,-60, 20241111,9320,10040,10040,9040,85022,802104930,00,0.00,N,5,-720, 20241104,10040,10190,10230,9850,125204,1259079300,00,0.00,N,5,-140, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index bec3e8263aee..e969e3c6e0d0 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22850,22700,23350,22000,55541,1253066350,00,0.00,N,2,150, 20241118,22700,21900,22700,21800,41391,923606800,00,0.00,N,2,800, 20241111,21900,23250,23450,21450,70366,1561207150,00,0.00,N,5,-1300, 20241104,23200,22500,23500,22150,37771,856478900,00,0.00,N,2,500, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index aeb812a01727..fd29e5871a4e 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3215,3250,3395,3160,1530059,5029462400,00,0.00,N,5,-5, 20241118,3220,3155,3290,3115,1619250,5188146025,00,0.00,N,2,70, 20241111,3150,3530,3560,2990,3509445,11205322895,00,0.00,N,5,-400, 20241104,3550,3610,3735,3550,1943155,7092455530,00,0.00,N,5,-50, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index aa086d872f26..8bdada38180f 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14150,14700,15990,14110,428737,6447120910,00,0.00,N,5,-420, 20241118,14570,15650,15650,14560,259370,3872627780,00,0.00,N,5,-730, 20241111,15300,16950,17370,14350,793607,12537614130,00,0.00,N,5,-1610, 20241104,16910,18400,18850,16500,1458936,25663407770,00,0.00,N,5,-1490, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index 690dc39d723c..761b758d8886 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,237500,217000,238000,210500,686567,155221626500,00,0.00,N,2,21000, 20241118,216500,200000,220000,200000,347515,73407573500,00,0.00,N,2,14500, 20241111,202000,212000,212500,194900,422150,86325791000,00,0.00,N,5,-10500, 20241104,212500,217000,230000,207000,546861,120013057500,00,0.00,N,5,-4500, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index ac5980390884..24fd2b681d2b 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2325,2740,2740,2120,2560929,6162346305,00,0.00,N,5,-415, 20241118,2740,2050,2745,2040,7978080,20601992300,00,0.00,N,2,670, 20241111,2070,2110,2185,1915,474534,955564145,00,0.00,N,5,-40, 20241104,2110,2120,2220,2100,54673,117036410,00,0.00,N,3,0, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index fbbb0489c9d5..48abc03d7891 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2875,3025,3120,2805,3094024,9059795720,00,0.00,N,5,-105, 20241118,2980,2940,3095,2935,1614075,4838362540,00,0.00,N,2,20, 20241111,2960,3255,3255,2840,4429188,13281652685,00,0.00,N,5,-295, 20241104,3255,3520,3545,3150,2944029,9793558975,00,0.00,N,5,-265, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index eaf500206021..7f2ac1e10bd8 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,441,433,455,430,445711,196490781,00,0.00,N,2,8, 20241118,433,431,456,429,667770,291723610,00,0.00,N,5,-13, 20241111,446,488,491,440,665129,307101525,00,0.00,N,5,-41, 20241104,487,496,499,480,562102,274258002,00,0.00,N,5,-7, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 5131300ee053..16dba6c0938a 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4930,4890,4995,4890,84794,417597225,00,0.00,N,2,45, 20241118,4885,4900,5000,4850,133234,653550530,00,0.00,N,2,15, 20241111,4870,5070,5140,4730,251101,1234560695,00,0.00,N,5,-220, 20241104,5090,5010,5180,4985,201187,1021248940,00,0.00,N,2,90, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 880e19d97866..1c867885ea4d 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6830,6720,6830,6590,80825,539652260,00,0.00,N,2,150, 20241118,6680,6510,6730,6390,150499,979616980,00,0.00,N,2,180, 20241111,6500,7450,7450,6430,179412,1213053240,00,0.00,N,5,-950, 20241104,7450,7600,7600,7240,83376,614396080,00,0.00,N,5,-130, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 8f5a1e14e9a7..6b813d8bed3e 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241118,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241111,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241104,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 3b7b0ef6d805..72f25b09cbb4 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1193,1209,1227,1120,207148,249068575,00,0.00,N,5,-16, 20241118,1209,1185,1481,1155,1282750,1665431426,00,0.00,N,2,12, 20241111,1197,1335,1349,1116,632450,761633606,00,0.00,N,5,-152, 20241104,1349,1444,1468,1324,472010,655624616,00,0.00,N,5,-93, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index fa7d3a2da5a2..6a6a228442be 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18410,18190,18540,18000,13797,251929090,00,0.00,N,2,120, 20241118,18290,18250,18350,18010,17293,313979120,00,0.00,N,2,40, 20241111,18250,18800,18900,18150,23929,442429220,00,0.00,N,5,-710, 20241104,18960,18710,19000,18640,16851,318514760,00,0.00,N,2,320, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 37b9bab9cf8b..42a30052a118 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16500,17200,18110,16300,588487,10205424000,00,0.00,N,5,-610, 20241118,17110,17000,17820,16130,947306,16116042660,00,0.00,N,2,260, 20241111,16850,17880,19000,16130,1185437,20233348110,00,0.00,N,5,-810, 20241104,17660,18270,18700,17500,612648,11145633300,00,0.00,N,5,-440, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index bdfdd784186e..ed581bd71fc3 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,35800,38000,41400,35400,326709,12587198400,00,0.00,N,5,-1800, 20241118,37600,36500,38700,36250,294169,10943633800,00,0.00,N,2,1100, 20241111,36500,44600,45800,34600,587442,23132315750,00,0.00,N,5,-8500, 20241104,45000,50000,51500,44000,443572,20952392550,00,0.00,N,5,-4100, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index db1ff2a07063..c77a77012e0d 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9490,9530,10130,9310,1846014,18131235890,00,0.00,N,2,60, 20241118,9430,9410,9720,8980,757310,7053995220,00,0.00,N,2,30, 20241111,9400,9550,10000,8930,1865348,17789176000,00,0.00,N,5,-70, 20241104,9470,8460,9680,8270,1573418,14480723730,00,0.00,N,2,1000, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index 4be52bae6a48..f7ad58ab2e05 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,27900,29750,30800,27700,2487800,72944995500,00,0.00,N,5,-1300, 20241118,29200,29150,30100,26450,2557641,72951714600,00,0.00,N,2,600, 20241111,28600,30400,30450,27150,3138605,89143505900,00,0.00,N,5,-2100, 20241104,30700,33300,34050,29750,4939595,158118656900,00,0.00,N,5,-2000, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index 618766952f22..74c94b998e20 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2300,2350,2390,2255,155830,364129610,00,0.00,N,5,-50, 20241118,2350,2350,2430,2265,263992,627078455,00,0.00,N,2,10, 20241111,2340,2530,2530,2055,747006,1707843815,00,0.00,N,5,-190, 20241104,2530,2515,2560,2415,211567,530441210,00,0.00,N,2,15, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index a0a7e2e386cb..d1aa183dc31e 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5350,5290,5570,5250,129022,694597020,00,0.00,N,2,60, 20241118,5290,5300,5450,5190,105561,559273700,00,0.00,N,5,-60, 20241111,5350,5910,5930,5000,214597,1153871400,00,0.00,N,5,-480, 20241104,5830,5700,6190,5700,284926,1696870730,00,0.00,N,2,90, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index 285054bdb700..7c2d774c41a2 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1843,1861,1871,1800,22886,42130467,00,0.00,N,5,-18, 20241118,1861,1850,1929,1845,25063,46968006,00,0.00,N,5,-5, 20241111,1866,1993,1998,1836,40808,78346996,00,0.00,N,5,-130, 20241104,1996,1988,1999,1983,43311,86286281,00,0.00,N,2,4, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 771af7bcd4a7..1238e55d930a 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4850,4950,5340,4655,28270729,141683781730,00,0.00,N,5,-240, 20241118,5090,4030,5650,4025,70450993,351024545955,00,0.00,N,2,1060, 20241111,4030,4580,5070,3900,40017022,180599554130,00,0.00,N,5,-520, 20241104,4550,5500,5640,4465,30447298,147451245930,00,0.00,N,5,-940, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index ae4504981d9c..2ecc27d7fd0e 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1391,1400,1410,1384,55171,76766705,00,0.00,N,5,-1, 20241118,1392,1384,1425,1351,108397,151293840,00,0.00,N,2,18, 20241111,1374,1544,1555,1360,221658,314832395,00,0.00,N,5,-174, 20241104,1548,1539,1552,1520,65774,101048634,00,0.00,N,2,19, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 056688f84f73..0073ded48569 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4300,4330,4450,4250,201093,876203185,00,0.00,N,5,-60, 20241118,4360,4640,4705,4250,369102,1637025005,00,0.00,N,5,-345, 20241111,4705,4560,4835,4185,439925,1962958810,00,0.00,N,2,105, 20241104,4600,4725,4780,4585,168697,790888785,00,0.00,N,5,-125, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index bce457048d7a..485077252cc7 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6540,6530,6700,5990,115844,747282130,00,0.00,N,2,90, 20241118,6450,6630,6850,6420,86364,566629150,00,0.00,N,5,-180, 20241111,6630,6900,7470,6390,292351,1952091030,00,0.00,N,5,-320, 20241104,6950,7000,7250,6870,122967,859862040,00,0.00,N,2,10, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 3213c98f1622..1f60d66c6613 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1151,1192,1210,1150,226955,267770284,00,0.00,N,5,-41, 20241118,1192,1227,1244,1180,277662,335935913,00,0.00,N,5,-37, 20241111,1229,1330,1350,1206,309957,391913947,00,0.00,N,5,-121, 20241104,1350,1384,1415,1341,244439,337290011,00,0.00,N,5,-33, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index 3b31c1cdc7b0..5cd6e791bfd8 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5680,5980,6660,5670,5910794,36372929910,00,0.00,N,5,-200, 20241118,5880,6060,6440,5340,11198298,66977297130,00,0.00,N,5,-370, 20241111,6250,4980,6800,4800,34328468,209178836540,00,0.00,N,2,1360, 20241104,4890,4670,5070,4560,1577752,7669026520,00,0.00,N,2,215, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 058dafdabd05..bfd167b932bc 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8380,8480,8880,8350,162063,1384640690,00,0.00,N,5,-40, 20241118,8420,8640,8730,8390,119028,1013051900,00,0.00,N,5,-220, 20241111,8640,8880,8920,8410,160234,1379240400,00,0.00,N,5,-240, 20241104,8880,8700,8960,8670,67944,601203300,00,0.00,N,2,180, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index 66451b91d501..29358caf7aaa 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2545,2485,2595,2485,379733,963604735,00,0.00,N,2,65, 20241118,2480,2410,2495,2405,220699,544028165,00,0.00,N,2,65, 20241111,2415,2600,2610,2350,716036,1753737825,00,0.00,N,5,-185, 20241104,2600,2645,2720,2595,361795,957894345,00,0.00,N,5,-40, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 47c1329816bf..03165b472a2b 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,29350,29150,29700,29050,33660,986115800,00,0.00,N,2,200, 20241118,29150,28900,29450,28900,23157,675883050,00,0.00,N,2,150, 20241111,29000,29500,30050,28550,21135,614719900,00,0.00,N,5,-600, 20241104,29600,29700,29800,29400,13021,385829100,00,0.00,N,5,-100, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index bfb6ff5fbea1..539793eda113 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1513,1509,1519,1455,51125,75639698,00,0.00,N,2,31, 20241118,1482,1480,1546,1461,57560,85388525,00,0.00,N,2,2, 20241111,1480,1546,1560,1460,127627,194192679,00,0.00,N,5,-82, 20241104,1562,1548,1570,1467,48303,74727577,00,0.00,N,2,14, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index cb91ebae6c64..3a9ed659678b 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1075,1103,1134,1062,1691831,1870707009,00,0.00,N,5,-28, 20241118,1103,1115,1136,1088,1524802,1695516779,00,0.00,N,5,-12, 20241111,1115,1161,1170,1050,3267430,3599650557,00,0.00,N,5,-59, 20241104,1174,1227,1234,1142,3234871,3828710301,00,0.00,N,5,-53, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index a88309dc7b21..77ea7ab85a35 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6200,6590,6740,6150,176775,1137574330,00,0.00,N,5,-390, 20241118,6590,6720,6890,6420,150458,1001678130,00,0.00,N,5,-130, 20241111,6720,7110,7150,6410,149549,1011124670,00,0.00,N,5,-350, 20241104,7070,6870,7230,6780,135286,945666220,00,0.00,N,2,220, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 5ea3ce18c45b..6317fc05f58b 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1104,1140,1179,1096,216235,243625621,00,0.00,N,5,-36, 20241118,1140,1402,1550,1057,2831090,3592813004,00,0.00,N,5,-262, 20241111,1402,1200,1462,1200,2267481,3094207050,00,0.00,N,2,185, 20241104,1217,1185,1225,1178,119412,144196107,00,0.00,N,2,32, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 796c391fa66d..61cde3553b65 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6380,6330,6580,6300,70552,455262750,00,0.00,N,5,-10, 20241118,6390,6160,6620,6160,69546,445863670,00,0.00,N,2,180, 20241111,6210,7200,7210,6130,232360,1534085610,00,0.00,N,5,-1000, 20241104,7210,7110,7310,7000,71435,509217170,00,0.00,N,2,100, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index b94c74af1fd0..53aa1857982b 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2400,2470,2570,2400,795621,1962721120,00,0.00,N,5,-70, 20241118,2470,2450,2575,2445,435335,1090772890,00,0.00,N,2,10, 20241111,2460,2700,2725,2385,954187,2410857285,00,0.00,N,5,-265, 20241104,2725,2770,2865,2695,499314,1386964155,00,0.00,N,5,-55, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 182a2fd742e0..0604575dff7e 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16500,16070,17090,15990,244471,4028458820,00,0.00,N,2,430, 20241118,16070,17190,18500,15970,790367,13546925160,00,0.00,N,2,570, 20241111,15500,17150,17150,14920,266718,4223952200,00,0.00,N,5,-1540, 20241104,17040,17280,17640,16940,143151,2464324940,00,0.00,N,5,-60, diff --git a/038340/week/candle-week-42.csv b/038340/week/candle-week-42.csv index 8f098c747b77..d807de07f7d5 100644 --- a/038340/week/candle-week-42.csv +++ b/038340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241118,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241111,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241104,1233,1233,1233,1233,0,0,00,0.00,N,3,0, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 687095431705..0139de29bd61 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9030,8940,9210,8700,88363,790588940,00,0.00,N,2,160, 20241118,8870,8310,8980,8300,194858,1701113300,00,0.00,N,2,435, 20241111,8435,8550,8670,8345,235152,1995707350,00,0.00,N,5,-140, 20241104,8575,8250,9070,7875,1140662,9706327220,00,0.00,N,2,675, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index bcfb31eccd00..237d6bcfdc23 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3075,3145,3275,3060,534315,1690655010,00,0.00,N,5,-95, 20241118,3170,3110,3320,3085,456633,1459247760,00,0.00,N,2,65, 20241111,3105,3600,3600,3015,749959,2445043585,00,0.00,N,5,-460, 20241104,3565,3575,3720,3500,283834,1024461445,00,0.00,N,5,-10, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 2779e22a24af..a071086d803f 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3180,3230,3300,3140,1143330,3687953940,00,0.00,N,5,-20, 20241118,3200,3215,3350,3160,2367062,7651674955,00,0.00,N,5,-15, 20241111,3215,3190,3470,3055,7127339,23210797330,00,0.00,N,2,75, 20241104,3140,3040,3200,3005,1070744,3333807280,00,0.00,N,2,100, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index abb3ae066f85..223d088bf170 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,236,238,249,236,1970291,475150185,00,0.00,N,5,-1, 20241118,237,251,255,237,2913174,714358509,00,0.00,N,5,-14, 20241111,251,258,265,232,4549948,1112987318,00,0.00,N,5,-5, 20241104,256,262,267,249,2297929,591152903,00,0.00,N,5,-6, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 459e2d1fffb6..f179fd8367c4 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1601,1610,1761,1565,280922,460508510,00,0.00,N,5,-20, 20241118,1621,1611,1638,1552,276709,437778926,00,0.00,N,2,31, 20241111,1590,1725,1825,1559,877974,1502013211,00,0.00,N,5,-159, 20241104,1749,1621,1770,1612,476414,805733437,00,0.00,N,2,139, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index 26005a4f87f0..d00e2d982986 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,605,607,612,596,447431,270211868,00,0.00,N,5,-2, 20241118,607,590,610,570,639154,382893457,00,0.00,N,2,18, 20241111,589,598,600,546,1222511,695588858,00,0.00,N,5,-11, 20241104,600,620,670,595,2885869,1812370870,00,0.00,N,5,-1, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index 83fc755d2485..6938bc181552 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4330,3740,4860,3740,10421515,47748573905,00,0.00,N,2,595, 20241118,3735,3625,3810,3530,186795,692410430,00,0.00,N,2,115, 20241111,3620,3800,3810,3385,192168,692304725,00,0.00,N,5,-195, 20241104,3815,3645,3860,3640,72093,272180265,00,0.00,N,2,170, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index e120337bf492..82f3e8e75b1f 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3230,3240,3610,3230,477419,1627102365,00,0.00,N,3,0, 20241118,3230,3355,3550,3215,207229,698124055,00,0.00,N,5,-125, 20241111,3355,3830,3950,3150,476600,1686524640,00,0.00,N,5,-515, 20241104,3870,3735,3970,3605,379644,1463718720,00,0.00,N,2,140, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index 029b566df8df..e76593cffdcb 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,163,171,178,162,2324516,393231501,00,0.00,N,5,-7, 20241118,170,172,182,170,3120127,544427158,00,0.00,N,5,-5, 20241111,175,201,203,169,5178148,943186344,00,0.00,N,5,-26, 20241104,201,204,213,199,1900782,389308212,00,0.00,N,5,-2, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 3ac33e3d1b68..fca87f82fe6f 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3290,3330,3375,3235,19498,64632335,00,0.00,N,5,-70, 20241118,3360,3350,3510,3325,21405,72923115,00,0.00,N,5,-10, 20241111,3370,3645,3645,3220,32100,109268220,00,0.00,N,5,-275, 20241104,3645,3550,3655,3450,28067,99753015,00,0.00,N,2,60, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index 804e9830756e..290627967c6e 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5740,5900,6100,5720,130370,758878350,00,0.00,N,5,-80, 20241118,5820,5710,5900,5620,116751,670687270,00,0.00,N,2,100, 20241111,5720,6200,6270,5680,242958,1441420280,00,0.00,N,5,-550, 20241104,6270,6260,6350,6060,105870,657352650,00,0.00,N,2,60, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index e40822aebabe..931d2262f0f1 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3670,3530,3780,3505,1297143,4766295585,00,0.00,N,2,140, 20241118,3530,3680,3690,3495,511992,1839841980,00,0.00,N,5,-165, 20241111,3695,3500,3840,3450,1950753,7073233980,00,0.00,N,2,245, 20241104,3450,3310,3545,3295,895805,3056904155,00,0.00,N,2,130, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 9118106e71e0..63a69a5c8f14 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,116200,126300,138900,113500,553644,68202126100,00,0.00,N,5,-9300, 20241118,125500,135800,138000,117500,715742,88917376200,00,0.00,N,5,-10200, 20241111,135700,149600,150700,130900,547829,76782318700,00,0.00,N,5,-15400, 20241104,151100,160600,171500,146000,518819,83213311400,00,0.00,N,5,-8500, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index a1b4ebd073a5..2e9a1f407f8e 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,59500,57800,60000,55900,610813,35846426300,00,0.00,N,2,2900, 20241118,56600,49350,57300,48900,696823,37810490000,00,0.00,N,2,7050, 20241111,49550,51800,51800,48000,307078,15274839900,00,0.00,N,5,-2250, 20241104,51800,52100,57300,48950,1364714,71453535900,00,0.00,N,2,3800, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 7fb3f96fd310..19a4b0cdb8e7 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24000,24050,25200,23500,743629,18087458800,00,0.00,N,5,-50, 20241118,24050,23800,25350,23400,1016217,24812715500,00,0.00,N,2,200, 20241111,23850,25650,25900,23150,1570001,38649975900,00,0.00,N,5,-2100, 20241104,25950,27550,29050,25400,1644880,44230267150,00,0.00,N,5,-1550, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index 68deaae4ad39..8915923d2803 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2895,3050,3065,2830,912274,2689878585,00,0.00,N,5,-165, 20241118,3060,2770,3110,2755,1275866,3831803330,00,0.00,N,2,290, 20241111,2770,2850,2850,2705,378272,1043012215,00,0.00,N,5,-80, 20241104,2850,2780,2860,2760,198766,557794270,00,0.00,N,2,70, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 2ccc86ce5304..b58b938e7edc 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6840,7450,7810,6700,980146,7139536500,00,0.00,N,5,-430, 20241118,7270,5440,8370,5420,11381608,83718059400,00,0.00,N,2,1830, 20241111,5440,6370,6450,5360,162363,947915560,00,0.00,N,5,-970, 20241104,6410,5850,6650,5850,287770,1797809370,00,0.00,N,2,560, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index 40ccde45eccf..4b02cd732f52 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1507,1570,1595,1469,85987,132441486,00,0.00,N,5,-43, 20241118,1550,1582,1699,1534,95188,148932956,00,0.00,N,5,-32, 20241111,1582,1706,1706,1511,106969,172002307,00,0.00,N,5,-128, 20241104,1710,1688,1856,1681,208158,363157688,00,0.00,N,2,37, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index bd398dcc9204..26896a73ea0b 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6060,5930,6150,5840,909204,5461622360,00,0.00,N,2,130, 20241118,5930,5760,6000,5680,171126,1000048960,00,0.00,N,2,170, 20241111,5760,5710,5770,5570,120399,684243620,00,0.00,N,5,-10, 20241104,5770,5390,5770,5370,264181,1469029660,00,0.00,N,2,390, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index 63d76c5cd177..9d07a7ac2e47 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2545,2570,2590,2545,96170,245943215,00,0.00,N,5,-25, 20241118,2570,2460,2640,2450,240591,607472115,00,0.00,N,2,95, 20241111,2475,2620,2625,2470,236431,598306550,00,0.00,N,5,-145, 20241104,2620,2620,2650,2600,138721,363441730,00,0.00,N,3,0, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 242416176c26..cdeb65f3cbf8 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14990,16240,16680,14780,802901,12589408530,00,0.00,N,5,-1100, 20241118,16090,16470,16650,15570,648003,10441933140,00,0.00,N,5,-370, 20241111,16460,19630,19750,15590,1563402,26753845310,00,0.00,N,5,-3170, 20241104,19630,21800,22450,19560,1250755,26135820270,00,0.00,N,5,-2120, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index 6e6dd01fddd1..3ea627dcf490 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,128900,127000,131400,122200,219088,27738271700,00,0.00,N,2,2700, 20241118,126200,121500,128100,120800,188290,23485301500,00,0.00,N,2,3600, 20241111,122600,127100,129900,121500,263063,32974536400,00,0.00,N,5,-5700, 20241104,128300,132800,136500,126100,355035,46693864700,00,0.00,N,5,-4500, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index e33e3c046f9b..03010a3d3475 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3840,3940,4130,3705,5225629,20511200035,00,0.00,N,5,-50, 20241118,3890,4080,4220,3680,14503835,57198120855,00,0.00,N,5,-430, 20241111,4320,3690,4400,3350,35298368,140489285415,00,0.00,N,2,740, 20241104,3580,3160,3755,3100,6101137,21371022890,00,0.00,N,2,370, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index a59cf8260801..6d987b723c33 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8290,7920,8290,7830,81787,658350670,00,0.00,N,2,380, 20241118,7910,7890,7940,7790,25042,197325480,00,0.00,N,2,20, 20241111,7890,8110,8110,7620,59847,466197210,00,0.00,N,5,-220, 20241104,8110,8080,8150,7970,40259,324942530,00,0.00,N,2,20, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index f406d6dc93d7..80e733fa1dda 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11160,11920,13290,10870,12231590,149705823720,00,0.00,N,5,-500, 20241118,11660,10120,12200,9980,7882898,88388866470,00,0.00,N,2,1690, 20241111,9970,10810,11200,9460,3001108,30981144150,00,0.00,N,5,-720, 20241104,10690,9830,11720,9480,12951644,141015755100,00,0.00,N,2,1420, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 764d2f6217a6..809a3353f9d4 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2365,2375,2495,2345,112326,269029850,00,0.00,N,5,-10, 20241118,2375,2425,2610,2355,87724,212893270,00,0.00,N,5,-50, 20241111,2425,2660,2685,2400,62489,154208645,00,0.00,N,5,-260, 20241104,2685,2680,2780,2635,37952,103092745,00,0.00,N,2,30, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 06090b9a0d4b..64a8ced90445 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6060,6000,6200,5880,40862,247384850,00,0.00,N,2,60, 20241118,6000,5790,6010,5730,47930,284846730,00,0.00,N,2,200, 20241111,5800,5650,5820,5210,73725,408401940,00,0.00,N,2,150, 20241104,5650,5630,5720,5560,25396,143586600,00,0.00,N,3,0, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index a47c1d2929df..c67fb26cad91 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17000,16830,17310,16260,172115,2909993720,00,0.00,N,2,530, 20241118,16470,16000,17560,16000,290181,4911943930,00,0.00,N,2,150, 20241111,16320,15910,16430,15370,226826,3604282900,00,0.00,N,2,230, 20241104,16090,16290,16750,15670,228767,3711508220,00,0.00,N,5,-200, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index ac8076b9fcd5..4d2ba0ccae3f 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3320,3290,3505,3290,1120945,3807780300,00,0.00,N,2,50, 20241118,3270,3300,3425,3265,1587687,5327696160,00,0.00,N,5,-50, 20241111,3320,3810,3955,3205,6003471,21236451225,00,0.00,N,5,-515, 20241104,3835,3935,4250,3745,5941259,23850567530,00,0.00,N,5,-155, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index 7b756ca57ee2..cf82b030729e 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2950,2210,3065,2190,120128100,342679420910,00,0.00,N,2,790, 20241118,2160,2160,2350,2110,9413892,20963793180,00,0.00,N,3,0, 20241111,2160,2520,2525,2025,15714878,35776330530,00,0.00,N,5,-350, 20241104,2510,2295,2665,2250,22121943,56266597570,00,0.00,N,2,215, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index b9c2cdd7f175..9377b24d46b5 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2680,2720,2800,2675,44655,121901815,00,0.00,N,5,-65, 20241118,2745,2545,2810,2545,116954,315394035,00,0.00,N,2,175, 20241111,2570,2495,2575,2270,172065,414145495,00,0.00,N,2,105, 20241104,2465,2535,2565,2405,23072,58066615,00,0.00,N,5,-55, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 7aeeef3173b6..94085216950f 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3040,3060,3155,2970,197829,610680945,00,0.00,N,5,-45, 20241118,3085,3030,3190,3030,343677,1073110340,00,0.00,N,2,40, 20241111,3045,3160,3170,2825,674809,2014556010,00,0.00,N,5,-105, 20241104,3150,3100,3260,3015,587268,1845653325,00,0.00,N,2,25, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index e570cb1a3746..52ce03c48a0b 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,605,534,613,530,2433778,1390211934,00,0.00,N,2,38, 20241118,567,591,602,539,1751794,990591826,00,0.00,N,5,-29, 20241111,596,626,660,554,2841830,1746626605,00,0.00,N,5,-30, 20241104,626,695,815,557,12308496,8186756546,00,0.00,N,5,-64, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index d0e2edcec670..bcb8e24411d4 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6590,6520,6630,6490,74179,485421910,00,0.00,N,2,70, 20241118,6520,6460,6620,6440,84835,551502450,00,0.00,N,2,70, 20241111,6450,6610,6750,6420,205060,1333279040,00,0.00,N,5,-160, 20241104,6610,6610,6670,6560,53356,353316720,00,0.00,N,2,20, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 732ce6c1d8d1..d6ab43be7a31 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1506,1593,1602,1500,183637,283055365,00,0.00,N,5,-87, 20241118,1593,1575,1617,1567,167167,266925445,00,0.00,N,5,-4, 20241111,1597,1666,1675,1479,369013,571039851,00,0.00,N,5,-69, 20241104,1666,1662,1688,1655,256151,428206287,00,0.00,N,2,4, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index a60c7cd618a9..563953cfb453 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4960,4700,5390,4685,320693,1620780315,00,0.00,N,2,260, 20241118,4700,4430,5140,4345,797655,3746838915,00,0.00,N,2,280, 20241111,4420,4675,4745,4155,225115,1003179330,00,0.00,N,5,-295, 20241104,4715,4595,5250,4535,323652,1579645165,00,0.00,N,2,75, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index 51901aa016aa..e997bbda9f86 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6530,5660,7150,5580,61179136,401479990140,00,0.00,N,2,1030, 20241118,5500,5290,6280,5250,24558739,141495725990,00,0.00,N,2,100, 20241111,5400,5400,5730,4680,12257901,64330121025,00,0.00,N,2,80, 20241104,5320,5100,5560,5000,6449072,34423379550,00,0.00,N,2,250, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index dce659da0b96..1bc97f61e375 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8780,9550,9710,8570,18140301,165246101570,00,0.00,N,5,-840, 20241118,9620,9890,10430,8960,37520452,366948013830,00,0.00,N,5,-370, 20241111,9990,10300,12370,9560,68010338,763650241590,00,0.00,N,2,380, 20241104,9610,8320,10540,8090,55149997,535413509830,00,0.00,N,2,1090, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 8d7468b518e8..3e86c66818c5 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8550,9960,10200,8550,6780779,64807977710,00,0.00,N,5,-1110, 20241118,9660,9900,10090,9050,11819354,113340362950,00,0.00,N,5,-530, 20241111,10190,9800,11110,9070,47499252,486189337700,00,0.00,N,2,990, 20241104,9200,8000,10140,7650,29433886,265369434590,00,0.00,N,2,860, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 62377cbe299d..a2a4cbb5d810 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3090,3105,3200,3075,173724,544030220,00,0.00,N,5,-15, 20241118,3105,2960,3215,2960,258182,802048165,00,0.00,N,2,125, 20241111,2980,3315,3315,2915,555964,1712777120,00,0.00,N,5,-360, 20241104,3340,3280,3365,3240,359717,1194094415,00,0.00,N,2,50, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 66e2841d83e8..9e33ab650d13 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,84800,82400,88000,81300,1071468,90928590500,00,0.00,N,2,4600, 20241118,80200,77000,81500,75700,878844,69810387300,00,0.00,N,2,3300, 20241111,76900,74500,78000,68500,895830,65120119300,00,0.00,N,2,2100, 20241104,74800,71000,80800,70800,1389376,106005804400,00,0.00,N,2,5000, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index 79abd02245a5..81a8f850e1c9 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5150,5100,5280,4890,67843,341108300,00,0.00,N,2,150, 20241118,5000,5130,5330,4990,32700,166011865,00,0.00,N,5,-90, 20241111,5090,5360,5360,5000,33330,170641740,00,0.00,N,5,-270, 20241104,5360,5420,5590,5300,61621,332709840,00,0.00,N,5,-50, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 4c01e20d6c75..738e2472760d 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,789,789,789,789,0,0,00,0.00,N,3,0, 20241118,789,789,789,789,0,0,00,0.00,N,3,0, 20241111,789,789,789,789,0,0,00,0.00,N,3,0, 20241104,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index cfdbc09d56b9..c691f6ed7c6b 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3035,3040,3660,3005,7643508,26148989615,00,0.00,N,2,40, 20241118,2995,3100,3135,2900,685886,2053168380,00,0.00,N,5,-155, 20241111,3150,3375,3390,3010,449795,1434614000,00,0.00,N,5,-225, 20241104,3375,3400,3450,3355,151014,511705820,00,0.00,N,5,-10, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 32837dc0ab79..f80f3e145f6c 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22500,22700,23300,22350,117250,2668979550,00,0.00,N,5,-200, 20241118,22700,22500,23400,21500,131875,2959602500,00,0.00,N,2,1000, 20241111,21700,24150,24500,20850,282678,6239579050,00,0.00,N,5,-2500, 20241104,24200,24100,24800,23950,74472,1810720100,00,0.00,N,2,100, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index ab2322eb047e..401e0f4fb468 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5840,5420,6850,5420,1818846,11519343170,00,0.00,N,2,410, 20241118,5430,5300,5740,5300,86225,471604790,00,0.00,N,2,130, 20241111,5300,5950,6000,5010,245055,1340413880,00,0.00,N,5,-650, 20241104,5950,6030,6650,5830,185039,1147060370,00,0.00,N,5,-230, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index d71d112d3c29..12a7131050cb 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5110,4760,5170,4700,181488,897403470,00,0.00,N,2,350, 20241118,4760,4590,5110,4570,455754,2217298070,00,0.00,N,2,205, 20241111,4555,4380,4630,3755,754096,3147078570,00,0.00,N,2,95, 20241104,4460,4470,4600,4350,98876,440812910,00,0.00,N,5,-10, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index 9dffc325d9de..36dc9242778a 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5820,6030,6190,5820,103790,623220730,00,0.00,N,5,-210, 20241118,6030,6170,6350,5880,78212,481318990,00,0.00,N,5,-120, 20241111,6150,6780,6780,5690,234898,1441243660,00,0.00,N,5,-630, 20241104,6780,6650,6990,6590,102042,692853320,00,0.00,N,2,130, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 62db22261484..62f468e35973 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4010,3960,4350,3905,1151358,4748277835,00,0.00,N,2,35, 20241118,3975,3980,4050,3930,297567,1182874970,00,0.00,N,5,-45, 20241111,4020,4335,4335,3910,329412,1338959965,00,0.00,N,5,-330, 20241104,4350,4270,4555,4250,360247,1578573420,00,0.00,N,2,40, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index da350697fbcc..3c2a6efd35c1 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,33150,30950,36950,30200,5825370,197334520650,00,0.00,N,2,2700, 20241118,30450,29900,32650,28700,3241711,98894921000,00,0.00,N,2,250, 20241111,30200,28600,30800,27300,4248417,124451222600,00,0.00,N,2,2150, 20241104,28050,23650,29300,23050,3886760,106837724550,00,0.00,N,2,4350, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index af37a7a656cf..fc01e1ca364a 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,255,266,277,250,2008181,521070484,00,0.00,N,5,-6, 20241118,261,261,281,255,2317435,616929346,00,0.00,N,5,-9, 20241111,270,310,337,251,6370650,1877345161,00,0.00,N,5,-38, 20241104,308,314,335,299,4308467,1360466831,00,0.00,N,5,-1, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index f5620873fe96..d41826a92afe 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1420,1414,1434,1395,171025,242602987,00,0.00,N,5,-10, 20241118,1430,1438,1470,1411,215390,306972889,00,0.00,N,5,-20, 20241111,1450,1465,1489,1406,515659,743617660,00,0.00,N,5,-30, 20241104,1480,1449,1497,1430,260304,377610442,00,0.00,N,2,17, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index b72060010d91..ba87e468c984 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7050,7510,7550,7030,738888,5421675410,00,0.00,N,5,-380, 20241118,7430,7170,7720,7110,1201059,8844856350,00,0.00,N,2,300, 20241111,7130,7410,7900,6840,2923385,21991857620,00,0.00,N,5,-300, 20241104,7430,6740,7690,6740,1808621,13299586770,00,0.00,N,2,670, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index ae2fb3c98ea5..09d597069006 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18650,18870,19790,18210,38184,719896620,00,0.00,N,2,200, 20241118,18450,19010,19370,17910,39603,725719720,00,0.00,N,5,-550, 20241111,19000,20250,21200,18610,79570,1598270450,00,0.00,N,5,-1250, 20241104,20250,20900,21350,19760,52405,1070120950,00,0.00,N,5,-400, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 71925cebe5d6..bab05fb7f3be 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4290,4345,4735,4190,660839,2910258685,00,0.00,N,5,-35, 20241118,4325,4405,4545,4250,190005,830427135,00,0.00,N,5,-160, 20241111,4485,4550,4550,4105,377134,1628299785,00,0.00,N,5,-35, 20241104,4520,4500,4765,4470,94501,434240075,00,0.00,N,2,20, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 2680b8178ce6..72f149763b85 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1900,1845,1962,1820,893053,1703537450,00,0.00,N,2,67, 20241118,1833,1723,1859,1722,403186,730137136,00,0.00,N,2,96, 20241111,1737,1936,1941,1655,934376,1659750181,00,0.00,N,5,-193, 20241104,1930,1883,1957,1858,794753,1522140044,00,0.00,N,2,35, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 64e5f4739059..c899606e2e07 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7750,7800,8100,7330,76633,581188790,00,0.00,N,5,-100, 20241118,7850,7190,8130,7100,78177,599077380,00,0.00,N,2,710, 20241111,7140,8190,8320,6500,204637,1481989680,00,0.00,N,5,-1040, 20241104,8180,8340,8470,7900,57290,473026910,00,0.00,N,5,-160, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index ef4487a86d40..131570f4f4d4 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10750,10650,11480,10650,69909,776622020,00,0.00,N,2,210, 20241118,10540,9810,10850,9810,109693,1134370970,00,0.00,N,2,430, 20241111,10110,13350,14500,9750,264099,3198929730,00,0.00,N,5,-2940, 20241104,13050,13690,14370,12540,100276,1347361680,00,0.00,N,5,-350, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index dde37e55a319..900d2c6961d8 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,35000,38350,39950,34100,27200964,997028752600,00,0.00,N,5,-3150, 20241118,38150,38250,39100,34950,32347329,1205389228050,00,0.00,N,5,-950, 20241111,39100,37550,41050,33650,70759225,2653042636350,00,0.00,N,2,2900, 20241104,36200,26850,38750,26650,32561647,1099691637650,00,0.00,N,2,9400, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 494e40b53af4..96bef58fd519 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7580,7320,7960,7250,10420424,80006500810,00,0.00,N,2,340, 20241118,7240,7450,7530,7110,5335106,38815566780,00,0.00,N,5,-230, 20241111,7470,7570,7720,7070,10495142,78308446490,00,0.00,N,2,90, 20241104,7380,6680,7500,6500,9474906,67665920190,00,0.00,N,2,700, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index f6eaafc503e5..7d2b7ed76c49 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,74600,84000,85100,73300,2961507,232505610500,00,0.00,N,5,-8800, 20241118,83400,81400,85800,79100,2402813,197314633500,00,0.00,N,2,1700, 20241111,81700,92500,93300,79700,4319495,363901955500,00,0.00,N,5,-12500, 20241104,94200,93000,99000,91300,3655937,346435872100,00,0.00,N,2,1400, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index b3b2df50eaf7..0a74c084ed32 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5860,5400,7460,5400,319287,2006544480,00,0.00,N,2,460, 20241118,5400,5910,6120,5400,39059,218167410,00,0.00,N,5,-560, 20241111,5960,5860,6340,5440,191171,1138947670,00,0.00,N,2,100, 20241104,5860,6000,6090,5770,22642,133587380,00,0.00,N,5,-140, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 10078cb1ff7c..00ee27b8f9a9 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,339,265,358,253,10019920,3124585554,00,0.00,N,2,74, 20241118,265,301,314,260,4948595,1392233798,00,0.00,N,5,-40, 20241111,305,359,359,299,3262693,1063135179,00,0.00,N,5,-47, 20241104,352,380,419,314,10069740,3616862256,00,0.00,N,5,-25, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 28017939a0e1..0d473525827f 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2190,2000,2560,2000,505083,1122839460,00,0.00,N,2,165, 20241118,2025,2060,2155,2000,96495,198597575,00,0.00,N,5,-50, 20241111,2075,2275,2350,1984,184316,391706320,00,0.00,N,5,-170, 20241104,2245,2272,2935,2135,2829505,7628797475,00,0.00,N,5,-27, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index a2ab198e5d34..fa59d147495c 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20400,20200,20750,20100,65419,1337972700,00,0.00,N,3,0, 20241118,20400,20250,20600,20000,90340,1835340250,00,0.00,N,2,150, 20241111,20250,22300,22550,19660,285088,5805496080,00,0.00,N,5,-2300, 20241104,22550,22850,23450,22150,122186,2783911450,00,0.00,N,5,-300, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 8255ae0ab44b..97c0c7fdf768 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,523,503,550,501,440896,228192780,00,0.00,N,2,20, 20241118,503,511,531,500,333005,169696060,00,0.00,N,5,-8, 20241111,511,533,542,496,411504,212095797,00,0.00,N,5,-27, 20241104,538,548,567,535,548427,298422646,00,0.00,N,5,-7, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 72d48f34c50f..c83ccc0e9180 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,399,411,450,380,5823588,2381627020,00,0.00,N,2,9, 20241118,390,446,462,370,7445843,3022285664,00,0.00,N,5,-56, 20241111,446,523,525,440,4011966,1937666217,00,0.00,N,5,-77, 20241104,523,512,609,504,4451761,2487465008,00,0.00,N,2,11, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 0c96914e2e75..bdcea3a94cc7 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1170,1195,1269,1168,2453914,2959294548,00,0.00,N,5,-23, 20241118,1193,1270,1340,1180,3027809,3787518439,00,0.00,N,5,-89, 20241111,1282,1497,1500,1240,2394092,3212882828,00,0.00,N,5,-206, 20241104,1488,1489,1550,1480,918798,1382205281,00,0.00,N,2,3, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 78306db1df91..653129dbf70b 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,494,502,513,493,152322,76434623,00,0.00,N,5,-12, 20241118,506,469,514,463,210711,102236847,00,0.00,N,2,37, 20241111,469,485,489,450,128933,59674258,00,0.00,N,5,-16, 20241104,485,474,505,470,63208,30184933,00,0.00,N,2,11, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index e834093e7b8d..e8173809d46d 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1958,2005,2100,1950,60166,119792554,00,0.00,N,5,-192, 20241118,2150,1939,2150,1888,58166,113721940,00,0.00,N,2,201, 20241111,1949,2070,2200,1888,159132,318950443,00,0.00,N,5,-116, 20241104,2065,2230,2355,2065,115490,260065120,00,0.00,N,5,-185, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 052171f7ae35..e48889c644e8 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10420,9370,10590,9370,156719,1580919670,00,0.00,N,2,1050, 20241118,9370,9370,9700,9330,67284,639090060,00,0.00,N,3,0, 20241111,9370,10150,10150,9050,172397,1627901380,00,0.00,N,5,-560, 20241104,9930,10000,10150,9890,163817,1635742570,00,0.00,N,5,-80, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index ed5a3e06d48a..3fbe9faba315 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,677,541,800,500,10713378,7852108784,00,0.00,N,2,138, 20241118,539,582,582,524,230769,127891247,00,0.00,N,5,-35, 20241111,574,704,730,537,700887,420980375,00,0.00,N,5,-130, 20241104,704,722,745,700,120871,87192087,00,0.00,N,5,-18, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index f34722abac41..4a39487d3594 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2165,2310,2425,2100,4449552,9972252595,00,0.00,N,5,-25, 20241118,2190,2095,2215,2095,470357,1016284365,00,0.00,N,2,90, 20241111,2100,2315,2335,2005,1063487,2281334675,00,0.00,N,5,-220, 20241104,2320,2330,2410,2300,916114,2154252640,00,0.00,N,5,-5, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index e1b28c2523cb..da38041d6a46 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4685,4625,4820,4625,233050,1104674170,00,0.00,N,2,35, 20241118,4650,4550,4840,4545,304302,1406745890,00,0.00,N,2,105, 20241111,4545,5060,5110,4360,569841,2632470775,00,0.00,N,5,-515, 20241104,5060,5100,5180,4990,382773,1946043560,00,0.00,N,5,-40, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 0f2ffacae9bb..5b75c7150e8a 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,568,574,602,551,176690,101217617,00,0.00,N,5,-13, 20241118,581,574,605,564,93500,54235662,00,0.00,N,2,10, 20241111,571,645,653,562,343033,200175582,00,0.00,N,5,-85, 20241104,656,673,675,627,69044,44770222,00,0.00,N,5,-5, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 881d738eba91..000c0502a934 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,610,593,686,591,5885473,3732795282,00,0.00,N,2,16, 20241118,594,596,625,586,2262517,1353217116,00,0.00,N,5,-2, 20241111,596,622,697,567,12537466,7957878138,00,0.00,N,5,-26, 20241104,622,592,630,586,2075127,1269968398,00,0.00,N,2,32, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index 1dd6968b944c..761d1d75c61d 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,732,732,732,732,0,0,00,0.00,N,3,0, 20241118,732,732,732,732,0,0,00,0.00,N,3,0, 20241111,732,732,732,732,0,0,00,0.00,N,3,0, 20241104,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 4deed40ed885..edce31eaa52b 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,406,406,520,403,4276316,1918932880,00,0.00,N,3,0, 20241118,406,482,510,400,2039682,899664978,00,0.00,N,5,-76, 20241111,482,485,597,455,6233225,3241063677,00,0.00,N,5,-3, 20241104,485,470,501,466,313673,153034157,00,0.00,N,2,15, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 9915fd952374..7626c081651a 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5110,5030,5240,5000,46654,240042150,00,0.00,N,2,80, 20241118,5030,5120,5250,5020,61129,311958470,00,0.00,N,5,-110, 20241111,5140,5750,5790,5020,79688,425878910,00,0.00,N,5,-610, 20241104,5750,5790,5940,5660,36696,211950190,00,0.00,N,2,50, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index bb2b2fbe5f52..847afd93f0a4 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,331,333,341,327,264769,88456368,00,0.00,N,5,-3, 20241118,334,319,395,318,1031227,362186775,00,0.00,N,2,15, 20241111,319,343,343,310,524432,169116559,00,0.00,N,5,-24, 20241104,343,342,357,340,235006,80966327,00,0.00,N,2,1, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 1ded5530a4bf..bc74c2cd4966 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8720,8640,8840,8440,296366,2559831330,00,0.00,N,2,180, 20241118,8540,9050,9140,8500,365138,3204846840,00,0.00,N,5,-510, 20241111,9050,9390,9480,8800,293423,2680974330,00,0.00,N,5,-510, 20241104,9560,9500,9650,9210,408431,3854104420,00,0.00,N,2,60, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index bb0d896a2ffd..9492b74094e8 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,497,529,630,497,1108668,601193931,00,0.00,N,5,-33, 20241118,530,556,569,529,507056,277168130,00,0.00,N,5,-32, 20241111,562,653,653,537,1176109,690366070,00,0.00,N,5,-56, 20241104,618,575,752,544,10149773,6865604889,00,0.00,N,2,43, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index 05eb719f8ead..201b2a332ce9 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10420,10550,11260,10290,492121,5318387160,00,0.00,N,5,-30, 20241118,10450,10090,10640,9730,1078065,10834575150,00,0.00,N,2,230, 20241111,10220,14250,15500,10000,1625728,19139077230,00,0.00,N,5,-4160, 20241104,14380,13700,15010,13700,296907,4265331980,00,0.00,N,2,720, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 365207c0ec66..72c21c04d635 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1062,1103,1120,1044,200732,214793615,00,0.00,N,5,-48, 20241118,1110,1200,1204,1105,191992,218235535,00,0.00,N,5,-60, 20241111,1170,1241,1250,1160,69564,83586036,00,0.00,N,5,-80, 20241104,1250,1291,1315,1249,32152,40784415,00,0.00,N,5,-41, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index cb7c5af43e85..5d75d07647ec 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8640,8490,8880,8490,14313,123163970,00,0.00,N,2,150, 20241118,8490,8420,8640,8250,27625,230351250,00,0.00,N,2,60, 20241111,8430,8870,8960,8250,52941,448088880,00,0.00,N,5,-450, 20241104,8880,8740,8930,8700,30811,272059260,00,0.00,N,2,120, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index afc6f5c9426d..a58c250b14e5 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4835,4775,5020,4775,309041,1513533725,00,0.00,N,2,50, 20241118,4785,4835,4940,4770,215831,1045456840,00,0.00,N,5,-45, 20241111,4830,5200,5200,4675,496497,2413051725,00,0.00,N,5,-360, 20241104,5190,5180,5230,4980,770340,3945747040,00,0.00,N,2,60, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index e646952dc684..0126043cdeaa 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16770,16780,17500,16340,127530,2175399710,00,0.00,N,5,-10, 20241118,16780,17680,17680,16710,125586,2136786980,00,0.00,N,5,-660, 20241111,17440,17720,17800,16800,132086,2268676440,00,0.00,N,5,-280, 20241104,17720,17230,18840,17050,308656,5533455950,00,0.00,N,2,660, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 14a63839db06..b60d5b6176da 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2600,2615,2665,2570,70215,183563960,00,0.00,N,3,0, 20241118,2600,2615,2660,2565,114945,298204455,00,0.00,N,5,-15, 20241111,2615,2730,2745,2580,91389,242660920,00,0.00,N,5,-115, 20241104,2730,2690,2770,2690,69920,190882755,00,0.00,N,2,25, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 2ff23e998754..853ce43ed282 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16270,16950,17260,16270,153713,2582243730,00,0.00,N,5,-540, 20241118,16810,16850,17190,16600,156942,2652072420,00,0.00,N,2,210, 20241111,16600,17250,17300,16200,245692,4163376540,00,0.00,N,5,-570, 20241104,17170,16860,17500,16680,124551,2140715920,00,0.00,N,2,440, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 3f5f3b4a5c9b..1af20d2b34da 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2475,2460,2630,2420,70417,174257985,00,0.00,N,2,15, 20241118,2460,2500,2800,2415,162700,413893185,00,0.00,N,5,-40, 20241111,2500,2735,2735,2390,74912,188501425,00,0.00,N,5,-235, 20241104,2735,2675,2750,2620,34972,93628545,00,0.00,N,2,60, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index 96fea4e094b7..c470cb84d182 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4680,4315,5550,4275,1160358,5784631845,00,0.00,N,2,365, 20241118,4315,4405,4645,4100,396363,1726315195,00,0.00,N,5,-90, 20241111,4405,5650,5790,4210,512836,2598948865,00,0.00,N,5,-1245, 20241104,5650,5510,6000,5510,303588,1751359290,00,0.00,N,2,100, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index b151b1e4f62d..18dbd323a4a1 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2765,2700,3230,2695,13756089,41547293480,00,0.00,N,2,95, 20241118,2670,2775,2815,2665,1484015,4065237145,00,0.00,N,5,-145, 20241111,2815,2860,2885,2595,3112144,8572158285,00,0.00,N,5,-15, 20241104,2830,2600,2870,2550,3308682,9174696425,00,0.00,N,2,210, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index a9c942ca7ff7..d145a78dd2c3 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,799,774,810,773,27747,21870289,00,0.00,N,2,25, 20241118,774,802,817,760,134292,105736426,00,0.00,N,5,-35, 20241111,809,869,873,808,35978,29923605,00,0.00,N,5,-60, 20241104,869,835,869,823,69790,58965318,00,0.00,N,2,34, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index ae7aab19005b..4ea1154c37a2 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4650,4560,5420,4550,291369,1438838420,00,0.00,N,2,100, 20241118,4550,4680,4835,4550,60971,284880535,00,0.00,N,5,-190, 20241111,4740,5160,5220,4680,33358,162555045,00,0.00,N,5,-420, 20241104,5160,5170,5270,5110,14946,77320080,00,0.00,N,5,-10, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 99504f8ca385..97e8134ffe4e 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13820,12500,16190,12080,3915561,56874791560,00,0.00,N,2,1360, 20241118,12460,12310,12500,11420,1272429,15284314440,00,0.00,N,5,-630, 20241111,13090,16610,17730,12210,2351626,37049443060,00,0.00,N,5,-3710, 20241104,16800,16730,17570,16140,698324,11771656300,00,0.00,N,2,140, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index f93a23fa9a76..b41de0b1c2df 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3765,3950,4200,3740,383080,1506792600,00,0.00,N,5,-180, 20241118,3945,4035,4285,3880,289767,1160257590,00,0.00,N,5,-200, 20241111,4145,4810,4950,3910,538480,2315426610,00,0.00,N,5,-615, 20241104,4760,4505,4950,4500,412344,1961142575,00,0.00,N,2,245, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 07ef671f918d..32af40424a20 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241118,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241111,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241104,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index 5b1d938de8af..e03aa62efa87 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2315,2420,2485,2305,728560,1745611695,00,0.00,N,5,-45, 20241118,2360,2305,2435,2250,819710,1926954610,00,0.00,N,2,65, 20241111,2295,2290,2430,2175,1182467,2711344975,00,0.00,N,5,-5, 20241104,2300,2210,2375,2180,525078,1186336050,00,0.00,N,2,90, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index 2c6292bafbf6..e5f781fcdc55 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2910,2925,3140,2910,429237,1274660040,00,0.00,N,5,-15, 20241118,2925,2605,3330,2605,3153366,9626426745,00,0.00,N,2,305, 20241111,2620,2755,2875,2520,393715,1052919775,00,0.00,N,5,-190, 20241104,2810,2830,2950,2695,362592,1021530435,00,0.00,N,5,-60, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index 1c17e8d2a123..2f2520633768 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2220,2245,2285,2200,180827,405768605,00,0.00,N,5,-25, 20241118,2245,2240,2280,2215,172294,385952210,00,0.00,N,2,5, 20241111,2240,2415,2415,2175,271573,616992935,00,0.00,N,5,-175, 20241104,2415,2405,2495,2390,170168,415546670,00,0.00,N,2,5, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index 812d1842bdf9..9e2a30f305f3 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1485,1464,1528,1422,963341,1420265202,00,0.00,N,2,96, 20241118,1389,1376,1440,1357,568898,791266175,00,0.00,N,5,-1, 20241111,1390,1516,1550,1275,1654934,2298717936,00,0.00,N,5,-126, 20241104,1516,1503,1593,1452,2122356,3287697671,00,0.00,N,2,8, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index e8b682e2f817..c6ed1e76b2bd 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4595,4175,4650,4165,749086,3346305490,00,0.00,N,2,420, 20241118,4175,4155,4270,4155,156883,659191895,00,0.00,N,5,-5, 20241111,4180,4460,4470,4075,304723,1286339535,00,0.00,N,5,-280, 20241104,4460,4435,4515,4405,119397,533291865,00,0.00,N,5,-5, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 8e26c4cd4eb7..e4f547500822 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7030,7600,7700,6990,2335983,17143832380,00,0.00,N,5,-520, 20241118,7550,7650,7950,7520,1246776,9582416700,00,0.00,N,5,-250, 20241111,7800,8700,8750,7430,2631725,20695564470,00,0.00,N,5,-950, 20241104,8750,9190,9370,8750,1026619,9310652950,00,0.00,N,5,-440, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 9059b41293f8..7e65e39f2090 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2365,2410,2565,2350,886196,2163842265,00,0.00,N,5,-35, 20241118,2400,2450,2545,2365,655853,1594069105,00,0.00,N,5,-65, 20241111,2465,2440,2855,2310,4835166,12397364420,00,0.00,N,2,25, 20241104,2440,2340,2555,2320,897261,2165449950,00,0.00,N,2,100, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index 72c717162af6..fab371316f6d 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1301,1285,1350,1261,4509266,5844948277,00,0.00,N,2,45, 20241118,1256,1305,1361,1223,8540468,11112048747,00,0.00,N,5,-31, 20241111,1287,1158,1472,1122,34019475,46090360590,00,0.00,N,2,138, 20241104,1149,1110,1320,1093,10406661,12864619484,00,0.00,N,2,40, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 60ae332c3e5b..b4438b7926d2 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3690,3645,3775,3620,4021394,14929721185,00,0.00,N,2,65, 20241118,3625,3555,3660,3555,3592215,12915712130,00,0.00,N,2,40, 20241111,3585,3700,3735,3375,5508591,19720960855,00,0.00,N,5,-120, 20241104,3705,3530,3735,3520,4437024,16142665975,00,0.00,N,2,165, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index 27b1e9ec4e18..57acdad6f7a7 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,47200,50000,52400,47200,1926726,96811977100,00,0.00,N,5,-2150, 20241118,49350,45850,50100,45800,1863314,90609558100,00,0.00,N,2,3850, 20241111,45500,51700,52100,44100,2742817,131518050950,00,0.00,N,5,-6800, 20241104,52300,51200,54100,50400,2472211,130125946600,00,0.00,N,2,1900, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index 4d7f09948e09..f169b45ee4d3 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1318,1309,1380,1291,454761,606029167,00,0.00,N,2,9, 20241118,1309,1270,1348,1253,329176,426096378,00,0.00,N,2,55, 20241111,1254,1470,1470,1150,583208,744020693,00,0.00,N,5,-214, 20241104,1468,1375,1495,1375,529686,768534965,00,0.00,N,2,89, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 55342c66917d..64379fd04261 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4800,4855,5140,4770,957255,4743581280,00,0.00,N,5,-50, 20241118,4850,4490,5150,4480,1503188,7226168715,00,0.00,N,2,370, 20241111,4480,4960,4990,4340,1169226,5347272350,00,0.00,N,5,-500, 20241104,4980,4940,5190,4870,596373,2990430505,00,0.00,N,2,40, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 6c992164a7a6..1b6b3c66cc3c 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2390,2315,2620,2300,6273356,15369941435,00,0.00,N,2,65, 20241118,2325,2300,2365,2230,1966425,4503434625,00,0.00,N,2,15, 20241111,2310,2300,2770,2125,9295963,23098200400,00,0.00,N,2,10, 20241104,2300,2440,2645,2265,4894923,12019895360,00,0.00,N,5,-110, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 9e6f500aebb3..719ee8f0c317 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24050,15410,25650,15290,23582329,516557870490,00,0.00,N,2,8760, 20241118,15290,16350,18270,14360,3505616,56752038230,00,0.00,N,5,-1310, 20241111,16600,15100,17460,14130,3472122,55051892660,00,0.00,N,2,1230, 20241104,15370,12720,15800,12720,1861844,26825357700,00,0.00,N,2,2660, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 7f388006ee93..d128271707bd 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1443,1426,1595,1401,3865339,5885561314,00,0.00,N,2,17, 20241118,1426,1504,1535,1398,2040585,2969783196,00,0.00,N,5,-77, 20241111,1503,1472,1604,1458,8667541,13294951681,00,0.00,N,2,19, 20241104,1484,1475,1569,1441,4150268,6259520059,00,0.00,N,2,4, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 577f4884f7e1..8d71883498d9 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,58400,64800,64900,58100,4217881,255497371400,00,0.00,N,5,-5800, 20241118,64200,65300,67100,62100,3835091,247214177200,00,0.00,N,5,-1700, 20241111,65900,64000,70600,63700,8939554,601436184300,00,0.00,N,2,2900, 20241104,63000,57700,64000,55800,6011941,363925063600,00,0.00,N,2,5400, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index d6de3ab4a9d1..7f32f5c5523a 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241118,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241111,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241104,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index b9175fbce8c6..c27229fd5e64 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22250,23850,24350,21850,1650433,38520671550,00,0.00,N,5,-1450, 20241118,23700,17500,26050,17330,8079891,183074857070,00,0.00,N,2,6200, 20241111,17500,17870,17900,16920,877621,15270845750,00,0.00,N,5,-550, 20241104,18050,18910,19670,17670,742730,13747547030,00,0.00,N,5,-860, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index f7a708604bda..8fca307a7efa 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14220,13950,14980,13900,658947,9540809470,00,0.00,N,2,220, 20241118,14000,13200,15200,13200,1654698,23511730750,00,0.00,N,5,-1820, 20241111,15820,16710,16920,14610,1637459,25892043890,00,0.00,N,5,-890, 20241104,16710,17200,17730,16680,627737,10841638220,00,0.00,N,5,-490, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 082aae1e9889..f807d996cba1 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6300,6390,6420,6200,69354,438860180,00,0.00,N,5,-90, 20241118,6390,6280,6410,6220,55067,347329810,00,0.00,N,2,110, 20241111,6280,6510,6660,6080,164357,1034987030,00,0.00,N,5,-340, 20241104,6620,6680,6810,6500,73253,490530870,00,0.00,N,5,-60, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 6810c2c4b7dd..a1e8f398e82a 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3475,3380,4075,3340,2262970,8400612630,00,0.00,N,2,130, 20241118,3345,3390,4110,3300,2523750,9511460915,00,0.00,N,5,-45, 20241111,3390,3780,3810,3275,191048,674447590,00,0.00,N,5,-390, 20241104,3780,3610,3970,3525,158178,588650995,00,0.00,N,2,180, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index 6cbbd9dca82e..b9a581e7241b 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5440,5610,6000,5310,346996,1930125820,00,0.00,N,5,-170, 20241118,5610,5390,6100,5290,576688,3309882200,00,0.00,N,2,220, 20241111,5390,5990,6060,5220,540483,3034306540,00,0.00,N,5,-650, 20241104,6040,5780,6090,5670,302466,1783246800,00,0.00,N,2,290, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 47c3e9fccde0..63723b9d34fa 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1640,1607,1706,1607,856418,1421030289,00,0.00,N,2,40, 20241118,1600,1597,1644,1595,509253,822118447,00,0.00,N,5,-14, 20241111,1614,1704,1720,1545,1430806,2305291175,00,0.00,N,5,-99, 20241104,1713,1678,1890,1678,4511119,8012445808,00,0.00,N,2,41, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 29fbc932cbd2..098da8daa0f9 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2180,2080,2250,2075,61858,133672355,00,0.00,N,2,100, 20241118,2080,2065,2175,2035,123461,259001410,00,0.00,N,2,30, 20241111,2050,2390,2405,1986,397575,852653636,00,0.00,N,5,-340, 20241104,2390,2395,2445,2350,88333,210800320,00,0.00,N,5,-5, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 87b279aca135..51a5ce97f1ab 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1125,1134,1150,1106,57300,64477029,00,0.00,N,5,-9, 20241118,1134,1119,1150,1112,53349,60375476,00,0.00,N,5,-3, 20241111,1137,1180,1184,1082,58118,65722502,00,0.00,N,5,-47, 20241104,1184,1176,1190,1168,51144,60432566,00,0.00,N,2,7, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index ee0e4299c311..09ab014816e9 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2455,2475,2525,2420,1228461,3021096300,00,0.00,N,5,-20, 20241118,2475,2500,2590,2455,1202480,3025309325,00,0.00,N,5,-35, 20241111,2510,2785,2795,2405,2907372,7415420075,00,0.00,N,5,-275, 20241104,2785,2755,2955,2740,2612187,7469459880,00,0.00,N,2,5, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 6e4e13e0334f..d2e8c123fb58 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7330,7510,7710,7300,105271,792664040,00,0.00,N,5,-180, 20241118,7510,7240,7590,7220,47430,353441480,00,0.00,N,2,150, 20241111,7360,7880,7920,7120,237587,1786011880,00,0.00,N,5,-440, 20241104,7800,7920,8400,7770,115070,915852270,00,0.00,N,5,-170, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index 387aada86175..ea11e922e4cb 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18250,18990,19460,18060,236355,4458387210,00,0.00,N,5,-750, 20241118,19000,17630,19320,17560,254661,4762037190,00,0.00,N,2,1370, 20241111,17630,19900,20100,17230,448550,8205161450,00,0.00,N,5,-2370, 20241104,20000,19870,20750,19730,244721,4963812700,00,0.00,N,2,110, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 66757c513b9b..0b9a9f374cfd 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,622,626,636,618,565780,354500856,00,0.00,N,5,-4, 20241118,626,635,680,614,813352,513470533,00,0.00,N,5,-6, 20241111,632,703,704,599,1255214,809620582,00,0.00,N,5,-72, 20241104,704,699,727,673,933989,657924504,00,0.00,N,2,21, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 370ff7f8e8a2..c4740b3f0975 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1040,1036,1310,1020,870628,1025378122,00,0.00,N,5,-20, 20241118,1060,1090,1097,1023,66166,70674846,00,0.00,N,5,-30, 20241111,1090,1160,1204,986,265836,284193560,00,0.00,N,5,-70, 20241104,1160,1168,1240,1112,114652,133192289,00,0.00,N,5,-12, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 0a7af94751c9..c39a5c6d357c 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2205,2270,2435,2110,3178479,7193767115,00,0.00,N,5,-65, 20241118,2270,2300,2840,2250,10911257,27244266105,00,0.00,N,5,-20, 20241111,2290,2630,2955,2220,11517182,29816029720,00,0.00,N,5,-320, 20241104,2610,2500,3385,2325,31130145,89230102235,00,0.00,N,2,95, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index cba24732aad3..9dd3e6e8be06 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9730,11400,11820,9630,834853,8850279420,00,0.00,N,5,-1660, 20241118,11390,11800,11920,10980,1316698,15091087210,00,0.00,N,5,-50, 20241111,11440,10820,11450,9900,534276,5857511160,00,0.00,N,2,790, 20241104,10650,10750,10930,10250,132430,1397075590,00,0.00,N,5,-140, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 3bc0992b45c0..9aa50e043877 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,295,304,308,285,1203068,356261984,00,0.00,N,2,6, 20241118,289,291,329,280,2782207,830649531,00,0.00,N,5,-2, 20241111,291,315,329,290,1822333,553743994,00,0.00,N,5,-14, 20241104,305,300,321,297,1346863,417412792,00,0.00,N,2,6, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 00ff4456a3f1..229c67bad308 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2385,2245,2495,2245,3053242,7238811740,00,0.00,N,2,140, 20241118,2245,2240,2270,2225,344752,774190570,00,0.00,N,2,5, 20241111,2240,2325,2325,2215,815149,1838427040,00,0.00,N,5,-85, 20241104,2325,2250,2350,2250,801179,1838829655,00,0.00,N,2,75, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index ee3b86c55f3c..48a4637e637c 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4365,4420,4600,4330,245609,1097955565,00,0.00,N,5,-55, 20241118,4420,4580,4725,4315,539916,2425158735,00,0.00,N,5,-155, 20241111,4575,5200,5250,4470,403223,1935735780,00,0.00,N,5,-625, 20241104,5200,5030,5250,4850,232279,1180954400,00,0.00,N,2,220, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index 1c2d6985da92..82e6be743116 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3765,3660,3850,3645,62488,230448775,00,0.00,N,2,105, 20241118,3660,3665,3835,3335,48183,172637045,00,0.00,N,2,30, 20241111,3630,3810,3845,3580,38747,142873205,00,0.00,N,5,-180, 20241104,3810,3885,3980,3720,83606,318157365,00,0.00,N,5,-55, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index a04dd6f62b65..a902e32dfe2e 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,643,665,750,638,11075540,7672999935,00,0.00,N,5,-16, 20241118,659,657,685,643,1580211,1048228393,00,0.00,N,2,2, 20241111,657,697,718,629,2776851,1857051304,00,0.00,N,5,-36, 20241104,693,689,717,675,1357485,938854886,00,0.00,N,2,4, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index 1933f306a949..ce13c19c5c66 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10310,9950,10370,9860,200961,2034777320,00,0.00,N,2,380, 20241118,9930,9800,10020,9700,175630,1739662530,00,0.00,N,2,130, 20241111,9800,9720,9810,9440,240822,2318344990,00,0.00,N,3,0, 20241104,9800,9900,9920,9600,63352,622625930,00,0.00,N,5,-90, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index b41fc6d85ca5..3a76eb1e2734 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,32200,31750,32750,31100,70674,2247430200,00,0.00,N,2,700, 20241118,31500,30300,31650,30300,80963,2515898900,00,0.00,N,2,900, 20241111,30600,33000,33600,30050,98761,3078659450,00,0.00,N,5,-2400, 20241104,33000,31450,33600,31350,75397,2468920200,00,0.00,N,2,1550, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 8dcea2decd7a..5e332a45fc6e 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1997,2105,2480,1975,278341,599672311,00,0.00,N,5,-108, 20241118,2105,2185,2205,2090,55085,117206270,00,0.00,N,5,-75, 20241111,2180,2215,2240,2140,78157,170012965,00,0.00,N,5,-35, 20241104,2215,2210,2255,2165,25092,55379710,00,0.00,N,2,5, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index eb01c2fadfb7..3f30ba4bf352 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7490,7210,7750,7140,30097,224228610,00,0.00,N,2,290, 20241118,7200,7130,7420,7000,17015,122098960,00,0.00,N,3,0, 20241111,7200,7290,7440,6590,21556,149119820,00,0.00,N,3,0, 20241104,7200,7170,7510,7070,4658,33909590,00,0.00,N,2,30, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index 7d48171d12b4..0a7a7472ecdc 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16300,16400,17170,16190,103975,1738234070,00,0.00,N,2,100, 20241118,16200,15730,16800,15700,123977,2020087080,00,0.00,N,2,270, 20241111,15930,18700,18700,15100,196136,3270878050,00,0.00,N,5,-2380, 20241104,18310,17960,19570,17960,120943,2266877140,00,0.00,N,2,290, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 0ec5443ff545..2ffa4860f9ae 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13740,13790,13980,13590,74991,1031093340,00,0.00,N,5,-50, 20241118,13790,13660,14160,13300,109227,1489601370,00,0.00,N,2,230, 20241111,13560,13900,13990,13000,88413,1199987270,00,0.00,N,5,-340, 20241104,13900,14200,14440,13620,134891,1909155360,00,0.00,N,2,20, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index 5dfecf9127bd..95959b6a71d5 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,695,645,829,602,4659449,3573415109,00,0.00,N,2,50, 20241118,645,697,745,630,210556,143770887,00,0.00,N,5,-43, 20241111,688,803,808,679,297691,217562540,00,0.00,N,5,-115, 20241104,803,782,846,758,162194,127996998,00,0.00,N,2,21, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 13126d5a1f49..ab89fdcc1207 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,902,960,975,893,1149341,1067438478,00,0.00,N,5,-60, 20241118,962,962,997,949,830624,812002615,00,0.00,N,5,-1, 20241111,963,1083,1087,900,2044558,2022323489,00,0.00,N,5,-120, 20241104,1083,1060,1102,1041,896820,960907851,00,0.00,N,2,23, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index 7af0259b45bb..3cf6f71fbf19 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1664,1664,1700,1650,26458,44037876,00,0.00,N,3,0, 20241118,1664,1727,1780,1641,115059,196583132,00,0.00,N,5,-81, 20241111,1745,1813,1814,1680,89397,156713773,00,0.00,N,5,-57, 20241104,1802,1766,1810,1728,97608,173878482,00,0.00,N,2,35, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index f5c4ad528530..b13c70f0fd60 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1294,1297,1434,1280,113360,151306373,00,0.00,N,5,-10, 20241118,1304,1340,1352,1270,84528,110311843,00,0.00,N,5,-25, 20241111,1329,1562,1577,1327,101018,139927061,00,0.00,N,5,-248, 20241104,1577,1588,1622,1575,168038,269326733,00,0.00,N,5,-11, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index b436b8b44156..e04a8bd73f43 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2245,2175,2410,2160,553784,1254549095,00,0.00,N,2,75, 20241118,2170,2145,2370,2145,615481,1372415725,00,0.00,N,2,25, 20241111,2145,2305,2495,2090,571957,1315183550,00,0.00,N,5,-165, 20241104,2310,2220,2325,2195,194632,444487615,00,0.00,N,2,65, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index 79d7412ad027..5fe3763ea7d7 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4825,4890,5290,4775,2246402,11286068380,00,0.00,N,5,-45, 20241118,4870,4875,5100,4850,2267959,11279040440,00,0.00,N,5,-60, 20241111,4930,5030,5170,4705,3612092,17840549505,00,0.00,N,5,-70, 20241104,5000,4570,5220,4525,7758162,38210673240,00,0.00,N,2,420, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 4906a7830960..9ea53fe0ed90 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8510,9090,10360,8420,259292,2411841690,00,0.00,N,5,-200, 20241118,8710,8560,9020,8490,48988,423210080,00,0.00,N,5,-50, 20241111,8760,9830,9980,8590,71640,655825020,00,0.00,N,5,-1200, 20241104,9960,9930,10130,9800,30191,301145970,00,0.00,N,2,10, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 16ab8e56481b..f80ad1f0ed2e 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8550,8980,9180,8350,302525,2625985320,00,0.00,N,5,-320, 20241118,8870,9050,9350,8780,160081,1437094390,00,0.00,N,5,-150, 20241111,9020,9600,9850,8760,321194,2935794010,00,0.00,N,5,-670, 20241104,9690,9130,9800,9110,144788,1366272070,00,0.00,N,2,560, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index 32a5ded8a2c4..baaf7b7c190d 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17100,17650,18080,16370,438159,7513786370,00,0.00,N,5,-580, 20241118,17680,17160,17890,17160,337111,5905009610,00,0.00,N,2,790, 20241111,16890,18900,19150,16400,683443,11864191370,00,0.00,N,5,-2010, 20241104,18900,20900,21300,18820,1120001,22139152680,00,0.00,N,5,-1700, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index cc0143ef4e97..a3e64b29a802 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8750,8910,9180,8610,318236,2853533440,00,0.00,N,5,-150, 20241118,8900,8730,8980,8590,381969,3337979300,00,0.00,N,2,170, 20241111,8730,10080,10090,8440,772164,6959373810,00,0.00,N,5,-1330, 20241104,10060,9950,10350,9800,337277,3407643560,00,0.00,N,2,110, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 8e595242f801..1d5dcd4548bf 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2595,2255,2795,2250,3054407,7896224070,00,0.00,N,2,330, 20241118,2265,2395,2430,2265,209551,492487460,00,0.00,N,5,-80, 20241111,2345,2620,2645,2130,573418,1390420665,00,0.00,N,5,-300, 20241104,2645,2745,2775,2600,495247,1333589610,00,0.00,N,5,-125, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 7bec3d7f70bb..1319cc569981 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3715,3725,3765,3695,23948,88898115,00,0.00,N,2,10, 20241118,3705,3655,3800,3655,28265,105885265,00,0.00,N,2,20, 20241111,3685,3750,3810,3650,49374,184398335,00,0.00,N,5,-95, 20241104,3780,3810,3825,3730,12245,46221775,00,0.00,N,5,-30, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 7ff1d7c1fb90..2185ef8f5cf8 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3930,4115,4265,3865,402514,1641658845,00,0.00,N,5,-185, 20241118,4115,4275,4450,4115,477179,2030395370,00,0.00,N,5,-250, 20241111,4365,5220,5840,4225,9600229,50989422220,00,0.00,N,5,-150, 20241104,4515,4615,4745,4460,278927,1281506165,00,0.00,N,5,-140, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index ab2d53bae61e..bc181284cf03 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18340,17620,18450,17110,156869,2809177780,00,0.00,N,2,730, 20241118,17610,17700,18110,17420,77860,1386964850,00,0.00,N,5,-90, 20241111,17700,17510,17720,16800,79758,1372306470,00,0.00,N,2,230, 20241104,17470,17350,18010,17350,62090,1096092310,00,0.00,N,5,-20, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index fe8ec111a8d3..22f47abc6ea8 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,46850,46750,48250,45850,887601,41848799900,00,0.00,N,2,500, 20241118,46350,44200,47900,44200,840740,38752954600,00,0.00,N,2,1750, 20241111,44600,44400,46400,43450,959852,43047915900,00,0.00,N,5,-100, 20241104,44700,43650,45050,43200,634372,28033335400,00,0.00,N,2,1250, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 0d2e8f1b28f0..8ea2efb4b998 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2215,2500,2555,2125,502861,1162784530,00,0.00,N,5,-430, 20241118,2645,2625,3250,2610,921294,2646524125,00,0.00,N,2,15, 20241111,2630,2800,2980,2440,203510,541256235,00,0.00,N,5,-110, 20241104,2740,2665,2805,2660,28685,78448175,00,0.00,N,2,50, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index bc49e06f1348..a135b3f950c1 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,111,111,111,111,0,0,00,0.00,N,3,0, 20241118,111,111,123,105,5064123,569810727,00,0.00,N,3,0, 20241111,111,128,132,104,5776666,667606996,00,0.00,N,5,-16, 20241104,127,137,142,122,5633670,722662702,00,0.00,N,5,-10, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index b828f75c0d87..6a4cae84bdd2 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,310500,330000,338500,309500,215721,69800172000,00,0.00,N,5,-15000, 20241118,325500,337000,339500,314000,259828,84862566000,00,0.00,N,5,-12500, 20241111,338000,347500,357000,327500,253001,85676922500,00,0.00,N,5,-9000, 20241104,347000,331000,349500,330500,208691,70921389000,00,0.00,N,2,15000, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index b93131b02482..c0b755ebe441 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,284000,301000,311500,283500,1225135,368763660500,00,0.00,N,5,-14000, 20241118,298000,275000,303000,275000,1191920,346969503500,00,0.00,N,2,20000, 20241111,278000,309500,313500,267500,1722869,499853179000,00,0.00,N,5,-25000, 20241104,303000,320000,325500,294000,1546050,478847178000,00,0.00,N,5,-15000, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index c7c0dabbee00..877589d15f68 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8300,9110,9480,8150,5798107,50860524620,00,0.00,N,5,-680, 20241118,8980,8560,9920,8080,6433481,57741461390,00,0.00,N,2,420, 20241111,8560,10530,10690,6920,13644576,121878450470,00,0.00,N,5,-1970, 20241104,10530,11620,12110,10290,7921536,86732598210,00,0.00,N,5,-1090, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index b863fbd951db..dcd515f27255 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5420,6040,6330,5310,1455391,8459244850,00,0.00,N,5,-590, 20241118,6010,5070,6400,4885,3883055,20487267585,00,0.00,N,2,940, 20241111,5070,5950,6110,5060,1839127,10189002240,00,0.00,N,5,-990, 20241104,6060,6240,6510,5900,825184,5067069080,00,0.00,N,5,-180, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index c796b3dd51e8..d03cb6c624a2 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2355,2370,2460,2350,269064,657093230,00,0.00,N,5,-15, 20241118,2370,2335,2445,2325,315342,751659220,00,0.00,N,2,40, 20241111,2330,2515,2545,2240,1274723,3017869410,00,0.00,N,5,-185, 20241104,2515,2540,2630,2410,904163,2270130270,00,0.00,N,5,-30, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 1b825337960d..50488994021b 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4250,4260,4440,4240,378148,1637132665,00,0.00,N,5,-25, 20241118,4275,4165,4330,4100,526813,2220809555,00,0.00,N,2,75, 20241111,4200,4895,4900,4025,1163609,5113780085,00,0.00,N,5,-685, 20241104,4885,5100,5200,4790,866155,4316517935,00,0.00,N,5,-215, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 69f458235f4c..c03f07b514b9 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,340,332,353,329,1062872,361895779,00,0.00,N,2,7, 20241118,333,347,353,316,1275082,422806247,00,0.00,N,5,-16, 20241111,349,373,373,333,1550879,541137703,00,0.00,N,5,-21, 20241104,370,364,376,357,399994,146602084,00,0.00,N,2,13, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index c15cfd470a8c..913caf164080 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7670,7730,7790,7630,28558,220432640,00,0.00,N,5,-10, 20241118,7680,7440,7730,7440,28267,215091880,00,0.00,N,2,220, 20241111,7460,8140,8210,7230,171856,1321054870,00,0.00,N,5,-730, 20241104,8190,8050,8480,8020,221269,1829307650,00,0.00,N,2,90, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 33cc3b25df13..b75db34d2385 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14470,14140,15990,14030,218634,3280827260,00,0.00,N,2,310, 20241118,14160,14390,14390,13460,115366,1615707510,00,0.00,N,5,-30, 20241111,14190,15460,15680,13690,204463,3064925500,00,0.00,N,5,-1270, 20241104,15460,15010,15800,14950,127867,1958851010,00,0.00,N,2,400, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 2bf6a2d4e40e..316114a83ba2 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1381,1428,1468,1381,7615013,10921598848,00,0.00,N,5,-40, 20241118,1421,1391,1758,1379,81981649,130648518675,00,0.00,N,2,34, 20241111,1387,1519,1523,1336,10402305,14808514589,00,0.00,N,5,-143, 20241104,1530,1770,1957,1430,100626442,179177028829,00,0.00,N,5,-158, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 4fbe0461b35c..03d2e68763fc 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2050,2080,2580,2010,2689247,6220609420,00,0.00,N,5,-30, 20241118,2080,2095,2160,2025,142616,297141275,00,0.00,N,5,-15, 20241111,2095,2345,2345,2000,368100,781498720,00,0.00,N,5,-250, 20241104,2345,2340,2415,2310,120804,285005590,00,0.00,N,2,5, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 1c9dc0c5f3b6..a8fbaa8acd3f 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4435,4155,5660,4150,9313922,46931870190,00,0.00,N,2,280, 20241118,4155,4000,4280,4000,409384,1688677175,00,0.00,N,2,180, 20241111,3975,4110,4150,3720,411229,1604963355,00,0.00,N,5,-135, 20241104,4110,4070,4350,4020,1186208,4952467445,00,0.00,N,2,60, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 47e49705727e..998bce94bef7 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241118,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241111,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index f4164e12d0d9..eefe905b1c30 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,68000,71500,72100,67600,601853,42273968200,00,0.00,N,5,-3200, 20241118,71200,66800,71500,66700,677609,47343236400,00,0.00,N,2,4000, 20241111,67200,69700,70900,66000,809922,55508803200,00,0.00,N,5,-2500, 20241104,69700,67500,71500,66100,837048,58037617900,00,0.00,N,2,2300, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 922a872dc42f..aa34f0dafd13 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3090,3405,3505,3025,224085,718283000,00,0.00,N,5,-310, 20241118,3400,3115,3400,3065,243099,777185225,00,0.00,N,2,255, 20241111,3145,3820,3820,3020,334429,1118409145,00,0.00,N,5,-640, 20241104,3785,3885,3965,3735,250584,960206910,00,0.00,N,5,-100, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index fd0364a730af..c3374b8f3db6 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1287,1351,1499,1255,2753363,3753817433,00,0.00,N,5,-64, 20241118,1351,1246,1445,1246,2072173,2785379978,00,0.00,N,2,95, 20241111,1256,1400,1410,1241,701517,917063951,00,0.00,N,5,-144, 20241104,1400,1410,1426,1329,441474,615523570,00,0.00,N,5,-10, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index dbc565c35a6b..df886444d0b2 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6880,6340,8260,6270,1342485,10013190780,00,0.00,N,2,520, 20241118,6360,6220,6380,6050,37101,231005740,00,0.00,N,2,140, 20241111,6220,6640,6640,5660,140793,851293170,00,0.00,N,5,-330, 20241104,6550,6320,6820,6320,73151,481725110,00,0.00,N,2,130, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 69e1f08db928..8e139b0947b1 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1612,1569,1645,1496,80676,129734348,00,0.00,N,2,32, 20241118,1580,1576,1589,1460,135615,207983134,00,0.00,N,2,28, 20241111,1552,1645,1645,1400,264062,391093792,00,0.00,N,5,-37, 20241104,1589,1580,1650,1550,88217,139583573,00,0.00,N,5,-12, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index d9d164dc0dcd..4a3286bdb2ee 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,895,874,950,874,399885,359924011,00,0.00,N,2,21, 20241118,874,870,900,867,485894,427232857,00,0.00,N,2,4, 20241111,870,954,956,812,739471,649339924,00,0.00,N,5,-85, 20241104,955,942,975,937,343361,327780180,00,0.00,N,2,10, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index 74cdc6987776..bc73072d42ae 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3190,3790,4270,3190,649,2281070,00,0.00,N,5,-255, 20241118,3445,3900,3900,3300,1932,6470950,00,0.00,N,5,-455, 20241111,3900,4000,4000,3500,2026,7101400,00,0.00,N,5,-100, 20241104,4000,4095,4095,3800,120,457190,00,0.00,N,5,-95, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 47da08683d93..a9e158f8ef34 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17300,16330,18500,16300,6473752,113289237480,00,0.00,N,2,1040, 20241118,16260,18190,19890,16160,8852451,157488324470,00,0.00,N,5,-2240, 20241111,18500,20900,21650,17290,5410911,105236726980,00,0.00,N,5,-2300, 20241104,20800,19450,21950,18780,5499458,114282525960,00,0.00,N,2,1360, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 9e06918a53dc..a87265fcfe2a 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3560,3655,3785,3525,4801891,17474914065,00,0.00,N,5,-145, 20241118,3705,3385,4165,3385,20322772,77578953880,00,0.00,N,2,325, 20241111,3380,3540,3540,3225,2119593,7150166980,00,0.00,N,5,-140, 20241104,3520,3615,3710,3450,2026452,7277019985,00,0.00,N,5,-110, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index 78962809295d..ed5aa36909f7 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1044,1038,1055,1030,91535,95314804,00,0.00,N,2,6, 20241118,1038,1049,1049,1025,185678,192075645,00,0.00,N,5,-11, 20241111,1049,1141,1141,1021,342259,367826353,00,0.00,N,5,-93, 20241104,1142,1140,1160,1130,106407,122087310,00,0.00,N,5,-11, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index ae27f6ceb4ba..e2e9f94d95c5 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12860,13710,14090,12700,350061,4719102480,00,0.00,N,5,-730, 20241118,13590,13590,14430,13450,497322,6924841150,00,0.00,N,2,270, 20241111,13320,15600,15600,12710,786054,10780567580,00,0.00,N,5,-2190, 20241104,15510,15580,16640,14710,916885,14363648640,00,0.00,N,2,140, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index b9990246de96..75129dbfdc10 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11650,11650,13750,11050,376251,4499295970,00,0.00,N,5,-100, 20241118,11750,11750,12050,11100,149406,1727153570,00,0.00,N,5,-300, 20241111,12050,12420,13150,11590,207780,2563020170,00,0.00,N,5,-600, 20241104,12650,12730,13200,11850,263225,3315279920,00,0.00,N,5,-80, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index e7cf3375cbb5..356568e04743 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4825,4810,4885,4755,62225,300625350,00,0.00,N,2,15, 20241118,4810,4670,4820,4665,68494,324019930,00,0.00,N,2,135, 20241111,4675,4980,5040,4600,182089,867016150,00,0.00,N,5,-315, 20241104,4990,5000,5180,4960,79843,400203700,00,0.00,N,5,-5, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index ea16be7c3b3c..3a4b5b2484e8 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4210,4230,4365,4175,65364,277319105,00,0.00,N,5,-55, 20241118,4265,4295,4520,4190,69829,304021250,00,0.00,N,2,215, 20241111,4050,4480,4520,3870,152820,634617890,00,0.00,N,5,-470, 20241104,4520,4550,4605,4460,36076,163884910,00,0.00,N,5,-60, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index fbf8b0798225..03745984508d 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2025,2075,2170,2025,209107,435319800,00,0.00,N,5,-50, 20241118,2075,2065,2130,2025,246541,512759875,00,0.00,N,2,5, 20241111,2070,2255,2260,1994,360928,749838081,00,0.00,N,5,-185, 20241104,2255,2230,2330,2220,231374,522624740,00,0.00,N,2,25, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 63c51012ac60..560a2559ffdc 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5390,5100,5530,5100,2225083,11923994730,00,0.00,N,2,290, 20241118,5100,5040,5200,4970,1212020,6174794380,00,0.00,N,2,60, 20241111,5040,5480,5600,4815,3205650,16805297465,00,0.00,N,5,-420, 20241104,5460,5760,5800,5420,1836023,10324492680,00,0.00,N,5,-210, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index 3be19fa2b993..8dc9a57ce1a6 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3400,3460,3760,3360,738264,2647408785,00,0.00,N,5,-85, 20241118,3485,3425,3600,3400,230117,797548215,00,0.00,N,2,60, 20241111,3425,3725,3830,3270,500557,1746831335,00,0.00,N,5,-300, 20241104,3725,3590,4105,3565,3229690,12482262940,00,0.00,N,2,155, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index e46d5e39aa4c..cece3a199a4e 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4215,3960,4225,3955,641063,2645252220,00,0.00,N,2,270, 20241118,3945,3885,4005,3855,289476,1141954180,00,0.00,N,2,85, 20241111,3860,4035,4070,3765,731694,2853493800,00,0.00,N,5,-175, 20241104,4035,3965,4120,3865,557180,2220199600,00,0.00,N,2,100, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 6ebab73b2546..3dc3d7a03852 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3665,4050,4200,3580,118726,453774575,00,0.00,N,5,-345, 20241118,4010,3255,4285,3255,359563,1374839175,00,0.00,N,2,755, 20241111,3255,4000,4070,3255,71712,256749260,00,0.00,N,5,-725, 20241104,3980,4050,4170,3840,57862,233430430,00,0.00,N,5,-110, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index b0495f25b5fd..d6e96d96b92f 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5320,5380,5540,5310,254307,1380318520,00,0.00,N,5,-50, 20241118,5370,5040,5820,5040,706564,3866319820,00,0.00,N,2,280, 20241111,5090,5630,5650,4875,444693,2333560750,00,0.00,N,5,-560, 20241104,5650,5370,5700,5350,317989,1765581380,00,0.00,N,2,280, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index cbf94d4bde43..966b2a62cd77 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7010,6900,7350,6830,61474,434683280,00,0.00,N,2,110, 20241118,6900,6960,7100,6720,43348,301330940,00,0.00,N,5,-130, 20241111,7030,7260,7260,6660,68504,470307880,00,0.00,N,5,-230, 20241104,7260,7090,7360,7020,39609,282926790,00,0.00,N,2,150, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index c4bf60dec574..8a5bffddfe0c 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22800,24800,25650,22400,188364,4516752400,00,0.00,N,5,-2000, 20241118,24800,27000,27750,23400,200935,5084234950,00,0.00,N,5,-2550, 20241111,27350,30550,30650,27050,218035,6186618900,00,0.00,N,5,-3500, 20241104,30850,32800,34150,30850,212376,6885226000,00,0.00,N,5,-1950, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index b479306982a5..2700fe240259 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6150,6200,6350,6060,10164,62765420,00,0.00,N,5,-100, 20241118,6250,6200,6310,6150,5795,36009680,00,0.00,N,2,100, 20241111,6150,6440,6440,6130,9683,60390940,00,0.00,N,5,-290, 20241104,6440,6270,6630,6270,16667,108506630,00,0.00,N,2,170, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index eab4ffac2953..db2edc9d6a96 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18230,19520,21450,18120,6499569,128963938220,00,0.00,N,5,-1520, 20241118,19750,16120,20150,15510,14865163,281417613820,00,0.00,N,2,3580, 20241111,16170,15880,16410,15040,1310138,20714625070,00,0.00,N,2,600, 20241104,15570,14130,15800,14130,585213,8903240820,00,0.00,N,2,1320, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index ddfa820b553d..547d5595ad3e 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3955,4000,4120,3920,191251,768582165,00,0.00,N,5,-35, 20241118,3990,4035,4310,3945,257140,1043454335,00,0.00,N,5,-45, 20241111,4035,4285,4285,3740,276086,1095224110,00,0.00,N,5,-290, 20241104,4325,4250,4370,4220,141602,609755470,00,0.00,N,2,80, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index 5b8f45d2b7be..152df4bbbb7c 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,59700,64400,65000,58000,431486,25962412200,00,0.00,N,5,-4300, 20241118,64000,62400,64800,62100,190115,12011068100,00,0.00,N,2,1200, 20241111,62800,61800,63200,61300,209250,13107508100,00,0.00,N,2,200, 20241104,62600,57600,63500,57200,583508,36144907500,00,0.00,N,2,5900, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 528c89cd48fb..e45185e5ae5a 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,727,714,770,705,2532336,1879049796,00,0.00,N,2,13, 20241118,714,821,845,683,5615564,4274484376,00,0.00,N,5,-126, 20241111,840,903,955,750,15126644,13071052259,00,0.00,N,5,-63, 20241104,903,862,1098,776,58930431,56653748040,00,0.00,N,2,21, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index cda421fc1c24..842092151bf1 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3565,3570,3980,3560,1228012,4612845175,00,0.00,N,5,-40, 20241118,3605,3610,3705,3555,371446,1347856740,00,0.00,N,2,35, 20241111,3570,3730,3895,3500,845885,3090373370,00,0.00,N,5,-160, 20241104,3730,3695,3965,3670,508484,1923040485,00,0.00,N,2,35, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 3fea49cda17c..7d994cbe9889 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4980,5410,5480,4820,738361,3775916170,00,0.00,N,5,-470, 20241118,5450,4980,5540,4980,756766,4015216825,00,0.00,N,2,485, 20241111,4965,5270,5270,4445,644402,3153021405,00,0.00,N,5,-365, 20241104,5330,5120,5390,5080,234485,1225471330,00,0.00,N,2,180, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 48175ebb6eef..ca2a600deed6 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7360,7230,7480,7230,79938,588268930,00,0.00,N,2,110, 20241118,7250,7160,7960,7050,432694,3268627730,00,0.00,N,2,90, 20241111,7160,7400,7500,7080,92250,664005180,00,0.00,N,5,-210, 20241104,7370,7250,7700,7210,56001,411925650,00,0.00,N,2,120, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index cd14ed9e860e..9c7adc03a6ee 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,782,798,823,782,131100,105734264,00,0.00,N,5,-16, 20241118,798,792,863,780,273926,221048185,00,0.00,N,5,-2, 20241111,800,908,908,788,313063,263699471,00,0.00,N,5,-118, 20241104,918,864,1002,846,618486,574901676,00,0.00,N,2,54, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index cfe2abcdf88c..8a2644439264 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,332,377,384,320,2694260,954978612,00,0.00,N,5,-45, 20241118,377,331,427,327,7276918,2741794668,00,0.00,N,2,47, 20241111,330,365,365,313,1665621,558068924,00,0.00,N,5,-20, 20241104,350,335,395,310,6033804,2117935845,00,0.00,N,2,15, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 92279051136b..e9c1fbf7723a 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4995,5010,5190,4930,304756,1540695235,00,0.00,N,5,-55, 20241118,5050,4980,5140,4895,285760,1434148010,00,0.00,N,5,-20, 20241111,5070,5520,5580,4730,864705,4315329995,00,0.00,N,5,-470, 20241104,5540,5450,5900,5380,772013,4342086660,00,0.00,N,2,100, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index c57c9ac57383..7e2176a34a35 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,437,470,470,433,490172,220010547,00,0.00,N,5,-25, 20241118,462,451,468,441,356134,161718494,00,0.00,N,2,11, 20241111,451,481,488,431,745787,345127242,00,0.00,N,5,-30, 20241104,481,450,497,444,1047461,490861924,00,0.00,N,2,38, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 8e8d5f8e675a..3b960f88f7e0 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,460,456,491,447,434849,201372140,00,0.00,N,5,-1, 20241118,461,480,485,450,146551,68467774,00,0.00,N,5,-15, 20241111,476,479,493,446,576210,273981915,00,0.00,N,5,-8, 20241104,484,487,510,479,497072,244482386,00,0.00,N,5,-3, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 0460df92fd01..b80de56b9f59 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3400,3380,3540,3335,10968,37327295,00,0.00,N,2,20, 20241118,3380,3380,3520,3300,21525,72792170,00,0.00,N,5,-35, 20241111,3415,3810,3850,3300,34385,122669175,00,0.00,N,5,-395, 20241104,3810,4195,4195,3705,27838,107274645,00,0.00,N,5,-115, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index fc4db4138767..83d7582bea2f 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11340,11760,12200,11320,272391,3217684820,00,0.00,N,5,-470, 20241118,11810,10940,12440,10940,591288,7042566160,00,0.00,N,2,760, 20241111,11050,12800,12820,10560,695643,7943019340,00,0.00,N,5,-1660, 20241104,12710,12600,13300,12220,434415,5552688910,00,0.00,N,2,80, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index a53105c9d517..533af453dad0 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4285,4420,4720,4275,846034,3850679030,00,0.00,N,5,-130, 20241118,4415,4280,4530,4225,607203,2649723685,00,0.00,N,2,110, 20241111,4305,4300,4640,4050,1519076,6518662960,00,0.00,N,2,60, 20241104,4245,3925,4595,3925,2715512,11839317860,00,0.00,N,2,275, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 34f16419648a..2bc1711b8151 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5700,5860,6020,5550,159015,926494720,00,0.00,N,5,-150, 20241118,5850,5680,6040,5680,157512,925920290,00,0.00,N,2,120, 20241111,5730,6270,6270,5610,131458,767258130,00,0.00,N,5,-520, 20241104,6250,6260,6450,6170,76469,484195860,00,0.00,N,3,0, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index d3daceb3dc1d..2b68742626a4 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,158,158,158,158,0,0,00,0.00,N,3,0, 20241118,158,158,158,158,0,0,00,0.00,N,3,0, 20241111,158,158,158,158,0,0,00,0.00,N,3,0, 20241104,158,158,158,158,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index 79953c7fb6b6..4a79684e25a1 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6980,7260,7340,6910,177765,1261888590,00,0.00,N,5,-280, 20241118,7260,7060,7430,6930,297751,2129925230,00,0.00,N,2,140, 20241111,7120,7720,7740,6850,532541,3821024680,00,0.00,N,5,-600, 20241104,7720,7760,7940,7650,141482,1096966110,00,0.00,N,2,20, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index 2955322f87cb..8ab139008ae6 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4490,4345,4555,4340,122814,549304290,00,0.00,N,2,205, 20241118,4285,4145,4395,4040,148006,626868830,00,0.00,N,2,185, 20241111,4100,4600,4640,3875,288536,1212415490,00,0.00,N,5,-550, 20241104,4650,4425,4790,4415,773832,3587158615,00,0.00,N,2,225, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index 7d98178658c7..a9486804883c 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9020,9020,9420,9000,13881,126036260,00,0.00,N,3,0, 20241118,9020,8950,9460,8930,7276,66012970,00,0.00,N,2,110, 20241111,8910,9190,9190,8740,6617,58999990,00,0.00,N,5,-280, 20241104,9190,9110,9220,8970,101734,918728730,00,0.00,N,2,100, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 854e79cd5286..1019545c49ed 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2975,2685,3435,2650,13436086,41158210305,00,0.00,N,2,310, 20241118,2665,3100,3105,2535,4512565,12833677330,00,0.00,N,5,-335, 20241111,3000,2600,3370,2330,13467070,40261610760,00,0.00,N,2,440, 20241104,2560,2480,2635,2460,443825,1136510260,00,0.00,N,2,80, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 8925c3e4bf5d..b13425cbcf7f 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24000,24800,27100,24000,319340,8211519850,00,0.00,N,5,-650, 20241118,24650,25700,26250,23800,277813,6926220000,00,0.00,N,5,-1600, 20241111,26250,24800,28300,23900,946239,24709621350,00,0.00,N,2,1850, 20241104,24400,22400,25100,22050,205539,4944859900,00,0.00,N,2,1950, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 374ce581b5bb..caf30eeb263d 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,721,735,764,715,516047,378357334,00,0.00,N,5,-17, 20241118,738,716,752,685,485894,355669173,00,0.00,N,2,56, 20241111,682,775,775,665,589378,418095125,00,0.00,N,5,-93, 20241104,775,750,796,734,410818,315975065,00,0.00,N,2,25, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index 9951a101d5e9..bdfd289a03b3 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18340,18550,18970,18190,296399,5502292940,00,0.00,N,5,-60, 20241118,18400,19130,19240,18210,304376,5653313230,00,0.00,N,5,-860, 20241111,19260,19960,20250,17790,569570,10630387670,00,0.00,N,5,-680, 20241104,19940,19700,21050,19290,414383,8334829410,00,0.00,N,2,220, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index 7026d6f9622a..0a7d27e44685 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13830,14460,14950,13600,48965,699970930,00,0.00,N,5,-630, 20241118,14460,13510,14700,13370,52488,740236220,00,0.00,N,2,950, 20241111,13510,15520,15760,12750,141646,1997975880,00,0.00,N,5,-2000, 20241104,15510,16640,17190,15510,97019,1583777910,00,0.00,N,5,-1130, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index a8171be0d446..fd71f483853c 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,53000,55500,56900,52200,8601806,469084319569,00,0.00,N,5,-2700, 20241118,55700,53200,56800,53100,5462005,298343229700,00,0.00,N,2,2000, 20241111,53700,56100,57500,53700,5413520,302197647142,00,0.00,N,5,-3100, 20241104,56800,54100,57400,53500,5633329,313135607990,00,0.00,N,2,2800, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index 23879afa24f0..d82837654389 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6780,6530,7490,6520,5911286,41992527070,00,0.00,N,2,140, 20241118,6640,6450,7710,6290,11247360,79654292640,00,0.00,N,2,170, 20241111,6470,5550,6860,5030,16709557,104883650820,00,0.00,N,2,920, 20241104,5550,5450,5690,5310,670377,3703599780,00,0.00,N,2,50, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 457986a5d4d0..623e49539591 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1150,1146,1259,1114,2336902,2731982682,00,0.00,N,2,4, 20241118,1146,1146,1203,1093,1705520,1939059583,00,0.00,N,3,0, 20241111,1146,1344,1361,1105,2689519,3275528648,00,0.00,N,5,-198, 20241104,1344,1368,1410,1320,1411556,1921981177,00,0.00,N,5,-20, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 095a66585bb7..22b1a2b4027a 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21300,20400,21400,20400,517258,10885451350,00,0.00,N,2,1050, 20241118,20250,17660,21300,17610,938044,19042434900,00,0.00,N,2,2400, 20241111,17850,20800,20850,17250,636062,11818674060,00,0.00,N,5,-2950, 20241104,20800,20750,21900,20300,274424,5779930650,00,0.00,N,2,250, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 546a68ffc9f4..ed664d3d241c 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4520,4810,4810,4490,64511,294016135,00,0.00,N,5,-25, 20241118,4545,4250,4800,4250,90527,406826405,00,0.00,N,2,255, 20241111,4290,4750,4830,4105,319959,1448555655,00,0.00,N,5,-450, 20241104,4740,4855,5430,4640,1323205,6758669785,00,0.00,N,5,-115, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index 40ccc12b699a..eb7991883e33 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1527,1542,1560,1505,226651,345784919,00,0.00,N,5,-15, 20241118,1542,1573,1590,1501,229683,359011901,00,0.00,N,5,-31, 20241111,1573,1670,1698,1540,202694,325792404,00,0.00,N,5,-118, 20241104,1691,1668,1709,1654,75998,127632711,00,0.00,N,2,3, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 355a2bb01696..8b1d2816d54d 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,760,794,794,738,55126,42082263,00,0.00,N,2,5, 20241118,755,789,800,720,88173,64863807,00,0.00,N,2,7, 20241111,748,788,788,730,141096,106452441,00,0.00,N,5,-40, 20241104,788,799,815,764,82497,64513443,00,0.00,N,5,-11, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index f43176bdeed2..f2d0d42c2ea3 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3370,3760,3910,3320,1100660,4012786715,00,0.00,N,5,-380, 20241118,3750,3540,3815,3515,471281,1747921545,00,0.00,N,2,210, 20241111,3540,3800,3815,3350,424485,1515263060,00,0.00,N,5,-260, 20241104,3800,3540,3950,3540,1124013,4247546475,00,0.00,N,2,270, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 0894dd0117c5..dab3ffed3b04 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,45150,44950,45500,43700,138327,6123847900,00,0.00,N,2,200, 20241118,44950,45400,45950,44150,78300,3520799700,00,0.00,N,5,-500, 20241111,45450,45800,45800,43500,97011,4312015950,00,0.00,N,5,-350, 20241104,45800,47400,47600,45700,52545,2443539550,00,0.00,N,5,-1600, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 559b0f36b750..dff75e79b996 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,700,702,719,697,987194,697171778,00,0.00,N,2,5, 20241118,695,792,930,687,12249982,10094441220,00,0.00,N,5,-35, 20241111,730,755,759,653,1674656,1174301231,00,0.00,N,5,-25, 20241104,755,825,826,750,1129078,881690548,00,0.00,N,5,-39, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 40fa7bb04fac..17c0bb3ab2f1 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1205,1283,1301,1126,5256406,6299990112,00,0.00,N,5,-96, 20241118,1301,1348,1445,1205,13186213,17266310156,00,0.00,N,5,-47, 20241111,1348,1400,1662,1282,31930661,47642396814,00,0.00,N,2,69, 20241104,1279,964,1294,930,20020289,23262727096,00,0.00,N,2,298, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index a66b86754d66..cbff8180a423 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241118,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241111,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241104,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index 558dedf7a321..5d364591f90a 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2205,2310,2375,2170,297829,678306680,00,0.00,N,5,-120, 20241118,2325,2210,2415,2200,271101,617890790,00,0.00,N,2,95, 20241111,2230,2615,2615,2130,777989,1811505200,00,0.00,N,5,-385, 20241104,2615,2550,2820,2500,569137,1502667300,00,0.00,N,2,70, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index dd584b9ac304..9a1bdf2ccca1 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,771,787,791,745,717646,556148284,00,0.00,N,5,-16, 20241118,787,749,839,747,1096962,869676829,00,0.00,N,2,38, 20241111,749,808,815,714,847796,633699603,00,0.00,N,5,-60, 20241104,809,816,819,788,505726,407670941,00,0.00,N,5,-8, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 75df1fe0eb06..9cc532398f2e 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30500,31050,33000,30350,65984,2079717900,00,0.00,N,5,-550, 20241118,31050,30550,31900,30300,77142,2398561150,00,0.00,N,2,500, 20241111,30550,36650,36900,29250,168520,5374039500,00,0.00,N,5,-6450, 20241104,37000,36500,37950,36200,48698,1816379950,00,0.00,N,2,500, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index b8e8dbc79133..3641e0609678 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1887,1935,2010,1850,87261,168289879,00,0.00,N,5,-48, 20241118,1935,1974,2085,1802,150891,292586126,00,0.00,N,2,12, 20241111,1923,2485,2485,1755,228930,459766663,00,0.00,N,5,-472, 20241104,2395,2635,2635,2360,152561,375787710,00,0.00,N,5,-145, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 7bf08489da99..520617ba8214 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,154300,156300,165200,152000,308060,48906759000,00,0.00,N,5,-2400, 20241118,156700,155500,160900,146700,334782,51264642100,00,0.00,N,2,1300, 20241111,155400,175400,176300,143300,658986,102700921000,00,0.00,N,5,-21700, 20241104,177100,173300,184500,171800,323656,57927816200,00,0.00,N,2,3800, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index c351edb7f533..afc77b5fe78e 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22750,22350,23450,21300,1630366,36423802650,00,0.00,N,2,600, 20241118,22150,20800,23250,20500,1346311,29683991550,00,0.00,N,2,1350, 20241111,20800,21550,22100,19850,1169501,24266384470,00,0.00,N,5,-750, 20241104,21550,20500,22050,20350,631431,13439681700,00,0.00,N,2,1050, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index 8964b8f0eba1..a4bab4aa4e6a 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5410,5310,5830,5310,1763329,9820400280,00,0.00,N,2,190, 20241118,5220,6480,6850,5180,3629105,21647956110,00,0.00,N,5,-1230, 20241111,6450,6450,6500,6070,716237,4510804060,00,0.00,N,3,0, 20241104,6450,6310,6580,6180,631935,4018775930,00,0.00,N,2,140, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 1508f492cb94..4bd9837705bb 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,100400,102200,102200,98500,511,50971800,00,0.00,N,5,-100, 20241118,100500,99500,103500,99200,1605,161721600,00,0.00,N,2,2100, 20241111,98400,101500,101800,96000,1018,100037200,00,0.00,N,5,-3100, 20241104,101500,101500,103000,97100,516,51898300,00,0.00,N,3,0, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 34e6b5b24c50..44a7fe3be066 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3400,3555,3645,3325,2077912,7352668070,00,0.00,N,5,-125, 20241118,3525,3590,3710,3455,2709420,9665050825,00,0.00,N,5,-130, 20241111,3655,3525,3940,3285,10953301,40276346820,00,0.00,N,2,175, 20241104,3480,3200,3665,3130,4564312,15735400805,00,0.00,N,2,275, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 2bb378745c0a..e23b1b8f0174 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1906,1915,1979,1902,1682772,3246968182,00,0.00,N,5,-2, 20241118,1908,1910,1945,1890,1257954,2419958167,00,0.00,N,5,-6, 20241111,1914,2090,2095,1858,3007281,5860279114,00,0.00,N,5,-181, 20241104,2095,2090,2160,2080,1190816,2520613710,00,0.00,N,2,10, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 5675b7ac875f..ff29093918e4 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2885,2760,3100,2760,3728126,11026093655,00,0.00,N,2,130, 20241118,2755,2680,2905,2680,1502611,4171538645,00,0.00,N,2,80, 20241111,2675,2995,3175,2560,8251493,24540812070,00,0.00,N,5,-305, 20241104,2980,2840,3095,2810,5487493,16219204500,00,0.00,N,2,185, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index b098da3bb0e6..7054623931e3 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2685,2590,2750,2585,1236998,3322174660,00,0.00,N,2,95, 20241118,2590,2530,2620,2525,572822,1468403190,00,0.00,N,2,65, 20241111,2525,2645,2685,2465,1551220,4052380530,00,0.00,N,5,-115, 20241104,2640,2565,2665,2540,864441,2261835095,00,0.00,N,2,75, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index 7cf1b6b88e9c..f5c1f67f7b06 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,70200,65200,72300,64000,1083946,74765210600,00,0.00,N,2,5200, 20241118,65000,68800,72600,63500,1128820,76505322900,00,0.00,N,5,-3600, 20241111,68600,59900,70000,58700,1652915,107090443500,00,0.00,N,2,7800, 20241104,60800,51800,62100,50800,1336070,77479286400,00,0.00,N,2,8900, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 0eb5409d5532..a4c96476e2d4 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7910,8210,8440,7750,773192,6267807770,00,0.00,N,5,-260, 20241118,8170,8130,8510,7940,1196487,9825268290,00,0.00,N,2,380, 20241111,7790,9080,9130,7370,1680341,13434952210,00,0.00,N,5,-1320, 20241104,9110,9380,9700,8880,877666,8110000810,00,0.00,N,5,-250, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index 7ec649e6281c..cd1dd27b6a6f 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4700,4760,4800,4520,61819,286078450,00,0.00,N,2,100, 20241118,4600,4600,4775,4430,63909,295935285,00,0.00,N,2,100, 20241111,4500,4635,4680,4215,64966,286436640,00,0.00,N,5,-135, 20241104,4635,4615,4820,4520,57712,271350250,00,0.00,N,2,40, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 0c07aa6d44d5..ebc97f845670 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6850,6660,6940,6610,255789,1729010430,00,0.00,N,2,220, 20241118,6630,6660,7260,6490,230317,1563649550,00,0.00,N,5,-150, 20241111,6780,7730,7880,6470,404664,2808898480,00,0.00,N,5,-1020, 20241104,7800,7500,8120,7490,142617,1116941030,00,0.00,N,2,260, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 1bce6e8dbbf3..5698419666eb 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3570,3550,3750,3505,458640,1669495705,00,0.00,N,2,20, 20241118,3550,3700,3800,3525,545237,1977355265,00,0.00,N,5,-145, 20241111,3695,4075,4125,3500,1380089,5306400365,00,0.00,N,5,-355, 20241104,4050,4090,4240,4050,674342,2783090310,00,0.00,N,5,-65, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index fb42f4e0009c..808683d6e632 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5120,4825,5560,4825,862103,4535413300,00,0.00,N,2,295, 20241118,4825,5300,5450,4765,782070,3957369580,00,0.00,N,5,-475, 20241111,5300,5600,6140,5000,3369264,18816773170,00,0.00,N,5,-300, 20241104,5600,5550,5880,5400,547972,3078111180,00,0.00,N,2,150, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 303cbfc467a2..54bb673e5d75 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5190,4970,5400,4970,312547,1617201375,00,0.00,N,2,225, 20241118,4965,4805,5040,4760,185189,920982610,00,0.00,N,2,115, 20241111,4850,5500,5500,4660,525907,2640686850,00,0.00,N,5,-650, 20241104,5500,5520,5630,5440,189637,1049369340,00,0.00,N,5,-40, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 43cc6a49b4f7..66eb339e6cd5 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,961,1075,1124,937,1293609,1345441202,00,0.00,N,5,-115, 20241118,1076,1238,1307,1072,1996657,2369766457,00,0.00,N,5,-115, 20241111,1191,1175,1277,1019,2804046,3271876902,00,0.00,N,2,18, 20241104,1173,939,1320,926,5950859,6817434043,00,0.00,N,2,235, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index fe6402a353be..ca945ea7d5f4 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,421,415,471,403,742691,317845400,00,0.00,N,2,18, 20241118,403,474,485,360,1735979,714877036,00,0.00,N,5,-71, 20241111,474,529,530,460,393756,190998956,00,0.00,N,5,-45, 20241104,519,510,546,493,857116,444343857,00,0.00,N,2,9, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 5897efd84813..57bfa1279f96 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7760,7500,7940,7450,829731,6437242810,00,0.00,N,2,290, 20241118,7470,7090,7500,7010,485035,3541248920,00,0.00,N,2,400, 20241111,7070,7160,7250,6650,778963,5330540930,00,0.00,N,5,-130, 20241104,7200,7140,7460,7050,361184,2629544190,00,0.00,N,2,70, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 89938e432cc4..8263a9150cdb 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1076,1029,1179,1007,1077773,1167409172,00,0.00,N,2,47, 20241118,1029,999,1050,999,442928,451102679,00,0.00,N,2,31, 20241111,998,1159,1168,943,724138,734556337,00,0.00,N,5,-161, 20241104,1159,1105,1224,1092,772993,896244481,00,0.00,N,2,40, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 459de0e861eb..2544a5ad0250 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7480,7710,7870,7200,1234062,9311220980,00,0.00,N,2,30, 20241118,7450,6200,7490,6190,1413308,10014381450,00,0.00,N,2,1150, 20241111,6300,6710,6800,5980,705279,4411281440,00,0.00,N,5,-420, 20241104,6720,6680,7080,6610,568515,3875345380,00,0.00,N,2,40, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 3e1d6c658a6a..f1bf6a0d51eb 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1982,2010,2055,1960,1090916,2193688663,00,0.00,N,5,-28, 20241118,2010,2015,2150,1986,1538481,3156544082,00,0.00,N,5,-5, 20241111,2015,2190,2195,1951,1782955,3628932444,00,0.00,N,5,-170, 20241104,2185,2095,2200,2075,1171601,2506042590,00,0.00,N,2,85, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index 33eac06eb02d..b42997a7f125 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13500,11890,16030,11410,13543657,197527929250,00,0.00,N,2,1770, 20241118,11730,12000,12500,11300,1076600,12678020860,00,0.00,N,5,-250, 20241111,11980,14360,14470,11940,1001375,13004356080,00,0.00,N,5,-2260, 20241104,14240,14740,15520,13650,915336,13433699000,00,0.00,N,5,-360, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index 21fc1c22a5c8..85399f74d84f 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1436,1477,1537,1380,90608,133543939,00,0.00,N,5,-52, 20241118,1488,1356,1544,1356,228450,333598667,00,0.00,N,2,132, 20241111,1356,1435,1439,1278,162189,219159552,00,0.00,N,5,-84, 20241104,1440,1430,1483,1424,70009,100980332,00,0.00,N,2,10, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index ed31e497e9e7..cb00135e96ab 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1757,1751,1804,1734,54697,96033511,00,0.00,N,2,7, 20241118,1750,1736,1833,1716,126312,219509004,00,0.00,N,2,15, 20241111,1735,1954,1954,1735,82339,151397050,00,0.00,N,5,-219, 20241104,1954,1972,2030,1926,62534,122631271,00,0.00,N,5,-18, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 7492fc2f0c71..ae9886066452 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1405,1420,1561,1400,988271,1467296258,00,0.00,N,5,-11, 20241118,1416,1382,1590,1321,932130,1313854056,00,0.00,N,2,101, 20241111,1315,1419,1419,1295,311071,420604145,00,0.00,N,5,-104, 20241104,1419,1427,1475,1413,251760,361789647,00,0.00,N,5,-23, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index d7d2e64a508b..0d81fa82ede1 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,767,778,797,732,730628,563189985,00,0.00,N,5,-11, 20241118,778,726,808,726,913119,704329283,00,0.00,N,2,38, 20241111,740,785,785,696,857420,635830125,00,0.00,N,5,-45, 20241104,785,819,819,761,562323,445933613,00,0.00,N,5,-18, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index 3b354e502c81..3b7a94af75fb 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1605,1675,1675,1560,717910,1160366913,00,0.00,N,5,-70, 20241118,1675,1540,1699,1540,699854,1150245692,00,0.00,N,2,123, 20241111,1552,1756,1758,1500,1089770,1765300947,00,0.00,N,5,-208, 20241104,1760,1987,2030,1730,1458062,2709938202,00,0.00,N,5,-250, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index a0d5f855de63..c409f8f7d166 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6970,6980,7270,6600,309317,2178218920,00,0.00,N,5,-50, 20241118,7020,7210,8020,6940,988495,7374001320,00,0.00,N,5,-70, 20241111,7090,7970,7970,6300,810696,5786852280,00,0.00,N,5,-900, 20241104,7990,8010,8230,7630,985636,7855636970,00,0.00,N,2,70, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index 594ff7275b23..746df521b38a 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8250,8580,8890,8160,303406,2591610200,00,0.00,N,5,-300, 20241118,8550,8500,8780,8410,205486,1754370930,00,0.00,N,2,50, 20241111,8500,9160,9230,8110,405263,3442101310,00,0.00,N,5,-670, 20241104,9170,9190,9400,9000,297686,2748749360,00,0.00,N,2,30, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 2d9f593381b2..85335e705593 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6690,6730,6910,6600,9144,61626090,00,0.00,N,5,-40, 20241118,6730,6720,6840,6580,10756,72157930,00,0.00,N,2,10, 20241111,6720,6690,6780,6340,21756,142401410,00,0.00,N,5,-30, 20241104,6750,6820,6980,6660,29318,198963610,00,0.00,N,5,-70, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index bf7f42192c16..9ecce5ef4975 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1048,1083,1083,1000,188186,198806949,00,0.00,N,5,-16, 20241118,1064,1034,1249,1034,859845,960469254,00,0.00,N,2,30, 20241111,1034,1089,1100,987,346921,359969730,00,0.00,N,5,-66, 20241104,1100,1168,1270,1041,714587,836501792,00,0.00,N,5,-68, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index 7821f5983936..f05a078abf9c 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,34500,34600,35150,33700,51653,1773826150,00,0.00,N,2,350, 20241118,34150,33450,35000,33450,54910,1878911350,00,0.00,N,2,300, 20241111,33850,35100,35950,33350,73479,2544991450,00,0.00,N,5,-900, 20241104,34750,35150,35500,34650,31138,1090357400,00,0.00,N,5,-400, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index ff0d5956f52d..ef90ed53bc30 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3430,3200,3445,3200,368641,1227101025,00,0.00,N,2,200, 20241118,3230,3015,3285,3015,247089,791504135,00,0.00,N,2,180, 20241111,3050,3150,3250,2910,352614,1088840055,00,0.00,N,5,-95, 20241104,3145,3045,3150,2970,185432,569860915,00,0.00,N,2,145, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index 3e8fd40c2d4b..0e853fae2c64 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1175,1190,1225,1172,1743718,2101495264,00,0.00,N,5,-12, 20241118,1187,1201,1446,1182,17980223,23946364951,00,0.00,N,5,-7, 20241111,1194,1340,1345,1150,2538439,3156836010,00,0.00,N,5,-146, 20241104,1340,1412,1517,1300,7807166,11161330468,00,0.00,N,5,-40, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index db5d9d9da721..378b9940b725 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3450,3415,4105,3415,1933745,7248906350,00,0.00,N,2,35, 20241118,3415,3435,3530,3335,488520,1668930080,00,0.00,N,5,-20, 20241111,3435,4040,4060,3330,1082771,3932920005,00,0.00,N,5,-625, 20241104,4060,4280,4335,4040,512369,2135587390,00,0.00,N,5,-220, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index b4bfb8952369..a7708c6fa2c3 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,61500,57700,62900,54500,3495934,206541217200,00,0.00,N,2,5200, 20241118,56300,64300,65700,55200,3591475,214987940600,00,0.00,N,5,-6800, 20241111,63100,61900,69200,56800,7395999,465541132400,00,0.00,N,2,600, 20241104,62500,45000,64000,43900,10242133,564951058800,00,0.00,N,2,17600, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 8ef5a4a8cb22..06d778fa52ca 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1603,1594,1634,1533,711900,1128896040,00,0.00,N,2,9, 20241118,1594,1612,1660,1511,797911,1270563718,00,0.00,N,5,-20, 20241111,1614,1466,1891,1428,7615256,13402540350,00,0.00,N,5,-14, 20241104,1628,1662,1854,1585,3449611,5920793774,00,0.00,N,5,-42, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index c4c0d3026196..e7767b0afba5 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,32600,31550,37800,29950,2485306,84609253400,00,0.00,N,2,300, 20241118,32300,25350,34500,23700,4562811,140635751700,00,0.00,N,2,8000, 20241111,24300,22550,29500,21650,2574931,69109596750,00,0.00,N,2,2000, 20241104,22300,22650,24250,21800,281210,6449789950,00,0.00,N,5,-250, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index f0a2edcb3bff..6f536902cbf1 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22600,22600,23000,21700,42361,948704250,00,0.00,N,2,100, 20241118,22500,22000,23450,21600,65554,1482817450,00,0.00,N,2,500, 20241111,22000,23450,23750,21200,95318,2105645000,00,0.00,N,5,-1550, 20241104,23550,24300,25000,23300,81848,1967012900,00,0.00,N,5,-650, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index ef44521f3a44..f4c867270fad 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7600,7140,8400,6930,7556749,59252030420,00,0.00,N,2,780, 20241118,6820,6660,7300,6550,770894,5390680560,00,0.00,N,2,150, 20241111,6670,7590,8450,6290,3833377,29980012030,00,0.00,N,5,-780, 20241104,7450,7380,8030,7140,1856039,14178977260,00,0.00,N,2,70, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index cec0d239a17a..e4bf5aaf646e 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1440,1380,1499,1357,1046653,1508377435,00,0.00,N,2,69, 20241118,1371,1351,1382,1296,260178,354841134,00,0.00,N,2,13, 20241111,1358,1409,1432,1290,600275,804853285,00,0.00,N,5,-55, 20241104,1413,1383,1440,1383,531150,748350131,00,0.00,N,2,33, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index ad1aecdaed99..59e6aecfc58e 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4790,4740,5080,4720,438648,2129621740,00,0.00,N,2,50, 20241118,4740,4715,4820,4700,202417,958382665,00,0.00,N,2,25, 20241111,4715,5000,5080,4700,365644,1771126490,00,0.00,N,5,-285, 20241104,5000,5150,5150,5000,182126,919238995,00,0.00,N,5,-100, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index f11e46202871..cd6f4d3a2170 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2015,2035,2145,2010,108304,221939160,00,0.00,N,5,-5, 20241118,2020,2120,2720,2000,1715567,4091632750,00,0.00,N,5,-100, 20241111,2120,2280,2320,2050,111422,238903855,00,0.00,N,5,-230, 20241104,2350,2310,2455,2310,47891,112616915,00,0.00,N,2,20, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index e3e03416483b..4e0d444cb2a1 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3695,3590,3930,3380,645782,2382702910,00,0.00,N,2,105, 20241118,3590,3585,3950,3340,484748,1760118430,00,0.00,N,2,5, 20241111,3585,3540,4180,3350,821415,3085524255,00,0.00,N,5,-55, 20241104,3640,3470,3840,3040,953432,3209882145,00,0.00,N,2,160, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index 85dd80152d2e..ab8a4a29452a 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2515,2610,2680,2505,257841,667861395,00,0.00,N,5,-95, 20241118,2610,2670,2680,2560,334081,873291265,00,0.00,N,5,-60, 20241111,2670,2655,2930,2255,1404669,3570323990,00,0.00,N,5,-25, 20241104,2695,2645,2735,2605,265800,711410310,00,0.00,N,2,65, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index bb57d46d9c49..fb054561acde 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3015,3065,3145,2985,1223705,3760484720,00,0.00,N,5,-45, 20241118,3060,3020,3155,3000,1478252,4552079105,00,0.00,N,2,40, 20241111,3020,3250,3380,2910,4336300,13793847375,00,0.00,N,5,-160, 20241104,3180,3075,3355,3050,1729857,5488365850,00,0.00,N,2,100, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 9fe9873fca77..c5561aec9248 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9280,9270,9840,9180,438346,4178391630,00,0.00,N,2,60, 20241118,9220,10340,10430,9220,417505,4066745310,00,0.00,N,5,-1120, 20241111,10340,12500,12500,9900,583520,6300140570,00,0.00,N,5,-2210, 20241104,12550,12680,13500,12320,187940,2414963260,00,0.00,N,5,-90, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index 12b139b91751..1fafd35b2e7d 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,50600,64800,65700,50200,22111185,1248024019900,00,0.00,N,5,-14200, 20241118,64800,64800,69500,61500,10853591,707255082700,00,0.00,N,3,0, 20241111,64800,62700,66500,61500,9489782,605574565100,00,0.00,N,2,1700, 20241104,63100,61800,65500,60200,10073188,630419146000,00,0.00,N,2,1600, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 8c358f2c3769..0acca7deb794 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5560,5300,5880,5270,1067972,6003562880,00,0.00,N,2,260, 20241118,5300,4930,5700,4880,1617672,8669333650,00,0.00,N,2,370, 20241111,4930,5440,5440,4645,499967,2497740610,00,0.00,N,5,-500, 20241104,5430,5150,5980,5010,2833706,16028658110,00,0.00,N,2,350, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 965fc1b80008..d9eaefa0aa11 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1830,1925,1925,1790,70048,128985955,00,0.00,N,5,-81, 20241118,1911,1869,1939,1811,36178,68215006,00,0.00,N,2,23, 20241111,1888,2105,2105,1795,81936,158577614,00,0.00,N,5,-217, 20241104,2105,2145,2190,2070,392973,828383340,00,0.00,N,5,-45, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 081c9f227ab7..b3736785876b 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19960,19970,20850,19870,389316,7911421450,00,0.00,N,2,50, 20241118,19910,19610,20350,19610,514021,10295767110,00,0.00,N,5,-140, 20241111,20050,22300,22450,19250,966913,19862616390,00,0.00,N,5,-2400, 20241104,22450,21600,23250,20450,967367,21282864000,00,0.00,N,5,-650, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index e96427306b13..2dabbf84df14 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,69700,72000,73000,67900,164041,11593899600,00,0.00,N,5,-1800, 20241118,71500,72400,72800,67500,240008,16926647300,00,0.00,N,5,-900, 20241111,72400,81000,81300,70700,198513,14669686200,00,0.00,N,5,-8900, 20241104,81300,83300,87000,80800,146885,12312887100,00,0.00,N,5,-2000, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index 4cbed20327a5..c9c104ed978f 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1454,1543,1569,1405,10884809,16023550958,00,0.00,N,5,-76, 20241118,1530,1114,1600,1085,20741817,29258203009,00,0.00,N,2,445, 20241111,1085,1294,1306,1085,3469660,4062190741,00,0.00,N,5,-221, 20241104,1306,1340,1500,1285,4536068,6300488795,00,0.00,N,5,-32, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 2a38fa1c3253..38730133cd95 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5740,5370,5890,5370,1228511,6991955110,00,0.00,N,2,420, 20241118,5320,5030,5410,5010,383407,2006080340,00,0.00,N,2,240, 20241111,5080,5330,5430,4990,556553,2909820030,00,0.00,N,5,-100, 20241104,5180,4760,5200,4610,460468,2274800925,00,0.00,N,2,460, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 6554b5313900..aa4ae1c5293a 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8280,8050,8590,7730,307507,2492336970,00,0.00,N,2,230, 20241118,8050,8250,8590,7810,254245,2086413130,00,0.00,N,5,-190, 20241111,8240,9130,9230,7780,392516,3341118310,00,0.00,N,5,-970, 20241104,9210,9120,9560,8810,446577,4082075010,00,0.00,N,3,0, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index 3167c8cee596..b1017fe893f1 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41350,42550,42900,40650,54876,2284329900,00,0.00,N,5,-1100, 20241118,42450,42600,43200,42100,37713,1605402950,00,0.00,N,5,-50, 20241111,42500,43250,43650,41000,44799,1906153400,00,0.00,N,5,-900, 20241104,43400,45050,45050,43000,58681,2569589300,00,0.00,N,5,-1650, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 2b9dda7c0530..974b622e10b7 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,258,271,278,255,683201,181413542,00,0.00,N,5,-13, 20241118,271,276,279,265,931734,252820996,00,0.00,N,5,-5, 20241111,276,307,309,266,729323,207352734,00,0.00,N,5,-33, 20241104,309,313,314,297,674965,205756478,00,0.00,N,5,-4, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index f4e6ba616706..dd98f534bee1 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4430,4850,4940,4425,303974,1463866505,00,0.00,N,5,-420, 20241118,4850,4390,4890,4355,366444,1718329015,00,0.00,N,2,460, 20241111,4390,4520,4545,4310,513155,2278020130,00,0.00,N,5,-80, 20241104,4470,3910,4500,3840,336661,1408341970,00,0.00,N,2,595, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index 5bce4818c64e..91e325a8732b 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,145,145,145,145,0,0,00,0.00,N,3,0, 20241118,145,145,145,145,0,0,00,0.00,N,3,0, 20241111,145,145,145,145,0,0,00,0.00,N,3,0, 20241104,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index 75c0ad0c7224..715381a07979 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,202,209,235,200,4595630,973387662,00,0.00,N,5,-7, 20241118,209,218,251,204,13005370,2908983887,00,0.00,N,5,-4, 20241111,213,240,245,204,3779392,828844195,00,0.00,N,5,-24, 20241104,237,224,295,220,34715518,8872384007,00,0.00,N,2,15, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index 8c0fd8b691df..5c75273c058f 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,65400,60100,69600,59000,2929474,192174448900,00,0.00,N,2,6000, 20241118,59400,43700,60000,43050,4230840,221270399900,00,0.00,N,2,17550, 20241111,41850,42850,43450,38500,1402556,57097973500,00,0.00,N,5,-1000, 20241104,42850,43600,45400,42450,672826,29473849600,00,0.00,N,5,-300, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index b7adc4aaec2e..cab08fc08354 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5290,4015,5610,3955,876530,4305237745,00,0.00,N,2,1275, 20241118,4015,3940,4290,3925,69529,281868175,00,0.00,N,2,80, 20241111,3935,4400,4400,3760,90509,358075170,00,0.00,N,5,-425, 20241104,4360,4265,4450,4265,36010,156651820,00,0.00,N,2,100, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 126a2621d6d1..c79afe9fd2c0 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,215,229,229,214,1238642,271274250,00,0.00,N,5,-11, 20241118,226,224,239,221,1608133,367468158,00,0.00,N,5,-1, 20241111,227,248,252,218,1870890,427680456,00,0.00,N,5,-25, 20241104,252,251,268,248,2009784,515628549,00,0.00,N,3,0, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index 239f72a3a725..de47207ca8ea 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1386,1460,1493,1382,829417,1201168176,00,0.00,N,5,-69, 20241118,1455,1378,1482,1309,1224745,1746030002,00,0.00,N,2,80, 20241111,1375,1411,1460,1239,1895483,2574455096,00,0.00,N,5,-25, 20241104,1400,1325,1425,1320,629890,862347042,00,0.00,N,2,76, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index a56064105f88..9e3c642e89cd 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4265,4445,4625,4220,2507141,11024511310,00,0.00,N,5,-205, 20241118,4470,4415,4695,4380,3244120,14750195095,00,0.00,N,2,80, 20241111,4390,4680,4725,4255,3330582,15004754085,00,0.00,N,5,-310, 20241104,4700,4900,4950,4645,4939644,23762315355,00,0.00,N,5,-270, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index 83d8c8d99fbf..4f331c3ad067 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1101,1038,1346,1028,5242925,6442717163,00,0.00,N,2,65, 20241118,1036,1100,1101,998,933397,976403745,00,0.00,N,5,-64, 20241111,1100,1286,1364,1032,1438673,1815918406,00,0.00,N,5,-193, 20241104,1293,1269,1335,1266,387929,502584930,00,0.00,N,2,24, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 1d28ca8b3efe..7c7294f1f3cd 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7410,7760,7920,7320,238127,1813618840,00,0.00,N,5,-320, 20241118,7730,8070,8070,7680,147181,1153551240,00,0.00,N,5,-180, 20241111,7910,8800,8840,7490,455009,3635205050,00,0.00,N,5,-930, 20241104,8840,8770,9140,8600,174927,1558960130,00,0.00,N,2,90, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index bd2ec0123629..239eee4de598 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1370,1330,1460,1330,307251,426045500,00,0.00,N,2,20, 20241118,1350,1305,1421,1295,199627,271212037,00,0.00,N,2,27, 20241111,1323,1448,1475,1300,256869,348237243,00,0.00,N,5,-140, 20241104,1463,1411,1492,1381,145315,209392975,00,0.00,N,2,52, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 52bb4802c9c3..5a4278a559bf 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1701,1790,2095,1701,509526,970248177,00,0.00,N,5,-160, 20241118,1861,1843,2085,1800,256545,497449391,00,0.00,N,2,18, 20241111,1843,2140,2210,1818,420797,826637676,00,0.00,N,5,-307, 20241104,2150,2095,2275,1958,649344,1380439710,00,0.00,N,2,55, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index 8459688f4521..1a420ba8dd7b 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1350,1178,1418,1157,5917254,7779935180,00,0.00,N,2,169, 20241118,1181,1178,1250,1131,2532776,3025976389,00,0.00,N,2,2, 20241111,1179,1213,1218,1140,2140548,2540999348,00,0.00,N,5,-38, 20241104,1217,1225,1230,1179,1459214,1766049310,00,0.00,N,5,-8, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 3db8077a8b57..916e14d523da 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16950,15230,17000,15000,169915,2749863560,00,0.00,N,2,1720, 20241118,15230,14430,16210,14300,100811,1550783630,00,0.00,N,2,830, 20241111,14400,15780,15780,14120,91001,1338719000,00,0.00,N,5,-900, 20241104,15300,15490,15820,14900,52469,804818350,00,0.00,N,2,330, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index af6bb072b3fc..c652d047cd14 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12930,13150,13980,12790,78272,1057513430,00,0.00,N,5,-300, 20241118,13230,12320,13270,12100,137910,1731482460,00,0.00,N,2,970, 20241111,12260,14400,14400,12260,267756,3505137220,00,0.00,N,5,-2090, 20241104,14350,14270,14440,13610,118105,1653795620,00,0.00,N,2,90, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 7a959dffe76b..15d40bee4eb7 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1349,1441,1615,1281,5542316,7831384585,00,0.00,N,5,-191, 20241118,1540,940,1900,863,10339051,16830208351,00,0.00,N,2,600, 20241111,940,1088,1102,909,106024,104184527,00,0.00,N,5,-140, 20241104,1080,1044,1191,1012,87174,95751643,00,0.00,N,2,36, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index 0f58eee194b6..6ad6223d7d4d 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22550,21900,22850,21550,122684,2744409200,00,0.00,N,2,1000, 20241118,21550,20800,21900,20800,90608,1925134400,00,0.00,N,2,500, 20241111,21050,21100,21300,20550,90187,1886134900,00,0.00,N,5,-100, 20241104,21150,21500,21700,20950,71388,1526671200,00,0.00,N,5,-450, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index 88b565ba078a..6a92112b9465 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,991,924,1208,910,2483392,2714048525,00,0.00,N,2,58, 20241118,933,959,964,899,205491,192133200,00,0.00,N,5,-21, 20241111,954,1035,1035,954,127296,126155199,00,0.00,N,5,-87, 20241104,1041,1035,1075,1003,144458,152046566,00,0.00,N,2,6, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 39f883f5a68b..f37d63ac4e9b 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2200,2050,2550,2045,6633434,15833334425,00,0.00,N,2,150, 20241118,2050,2010,2290,2010,475336,1007183430,00,0.00,N,2,20, 20241111,2030,2190,2200,1958,683217,1409831846,00,0.00,N,5,-150, 20241104,2180,2250,2290,2180,380808,850503085,00,0.00,N,5,-85, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index 87f31433490c..3f6acc5bb2d5 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4950,4950,5060,4885,175719,873045670,00,0.00,N,2,20, 20241118,4930,4805,5030,4770,265957,1289875015,00,0.00,N,2,75, 20241111,4855,5250,5300,4675,322546,1570817760,00,0.00,N,5,-445, 20241104,5300,5400,5550,5240,316812,1714606530,00,0.00,N,5,-100, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index 638bb9707414..fab84d52eaa9 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6260,5980,6370,5910,57855,358762560,00,0.00,N,2,320, 20241118,5940,5870,5990,5630,63771,370606080,00,0.00,N,2,60, 20241111,5880,6780,6810,5500,181435,1084919860,00,0.00,N,5,-950, 20241104,6830,6670,7080,6670,54504,376157040,00,0.00,N,2,80, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 1ac71ce8bcb4..3ecde9121cfb 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,786,847,870,780,226263,187908537,00,0.00,N,5,-61, 20241118,847,846,872,795,497179,411149164,00,0.00,N,2,58, 20241111,789,718,808,690,807570,604447280,00,0.00,N,2,71, 20241104,718,713,741,702,150588,107810893,00,0.00,N,2,5, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 19ba468e9559..f2b8dd4da148 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241118,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241111,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241104,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 19edba5de3b8..73685c26767d 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,516,526,544,495,262128,137560950,00,0.00,N,5,-10, 20241118,526,542,555,510,225787,119756236,00,0.00,N,5,-22, 20241111,548,563,568,545,314838,175210335,00,0.00,N,5,-17, 20241104,565,564,575,558,515572,293179521,00,0.00,N,2,1, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 06015c62b30d..741a24b057e4 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,89700,94200,96400,89500,2066447,191665044400,00,0.00,N,5,-3600, 20241118,93300,88300,93900,88200,1545006,142444520200,00,0.00,N,2,4800, 20241111,88500,91100,91600,87100,1728052,153536650000,00,0.00,N,5,-2700, 20241104,91200,91000,93100,90400,1345356,123531861100,00,0.00,N,2,400, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index 060ba0f08341..a7f22034e1b1 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2995,2980,3030,2810,438599,1314411910,00,0.00,N,2,15, 20241118,2980,2970,3040,2965,390249,1170112445,00,0.00,N,5,-20, 20241111,3000,3050,3140,2775,954748,2807319235,00,0.00,N,5,-50, 20241104,3050,3145,3190,3000,581963,1799785495,00,0.00,N,5,-135, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index a61f755a3cc9..3e9eaa27d78b 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17060,16770,17090,16630,40839,691053190,00,0.00,N,2,310, 20241118,16750,16600,16800,16260,24137,397818460,00,0.00,N,2,10, 20241111,16740,16650,17550,16180,75276,1269928430,00,0.00,N,2,100, 20241104,16640,16040,17540,16040,46999,800637990,00,0.00,N,2,600, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index 661a5b51367a..43d93daf1fca 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2980,2995,3030,2905,165087,487991810,00,0.00,N,5,-15, 20241118,2995,3090,3275,2960,203785,621527785,00,0.00,N,5,-95, 20241111,3090,3215,3245,2870,283610,845567135,00,0.00,N,5,-125, 20241104,3215,3160,3290,3140,95203,303522260,00,0.00,N,2,30, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 9fcfb0077c4c..ee3d260fda4f 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3315,3510,3570,3285,412703,1405714970,00,0.00,N,5,-80, 20241118,3395,3180,3445,3135,388570,1300577670,00,0.00,N,2,215, 20241111,3180,3390,3400,3095,674225,2184990255,00,0.00,N,5,-210, 20241104,3390,3365,3470,3310,331947,1122671840,00,0.00,N,2,15, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index 8f598453a1af..f878ec6748c1 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1254,1345,1477,1222,7188370,9735045984,00,0.00,N,5,-91, 20241118,1345,1485,1650,1152,17285398,24811682914,00,0.00,N,5,-115, 20241111,1460,1618,1643,1329,6489862,9532292993,00,0.00,N,5,-131, 20241104,1591,1638,1790,1564,11837964,19565221821,00,0.00,N,2,93, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index d358d3b8b104..94a50c1a44fb 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1595,1602,1835,1326,59,87300,00,0.00,N,2,200, 20241118,1395,1388,1397,1250,304,380575,00,0.00,N,2,6, 20241111,1389,1250,1398,1250,302,377793,00,0.00,N,5,-9, 20241104,1398,1396,1398,1250,113,143168,00,0.00,N,2,3, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index ed5cc2f4ae99..b70dfa1e9939 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1969,2140,2145,1928,47949,95649187,00,0.00,N,5,-176, 20241118,2145,2210,2400,2100,159948,346355680,00,0.00,N,5,-110, 20241111,2255,2385,2425,2120,231960,528500520,00,0.00,N,5,-130, 20241104,2385,2360,2450,2345,140842,335701800,00,0.00,N,2,25, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index 5cabb7b938c4..ef3051bd24f0 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1330,1370,1480,1279,531651,727585598,00,0.00,N,5,-40, 20241118,1370,1460,1489,1342,992527,1380158342,00,0.00,N,5,-82, 20241111,1452,1431,1590,1228,2986543,4196331294,00,0.00,N,2,21, 20241104,1431,1537,1600,1424,492693,742171399,00,0.00,N,5,-106, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index 0c652f2eaa2e..993e502fc316 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,98300,107700,113800,97100,1266292,133881237600,00,0.00,N,5,-6400, 20241118,104700,97500,107300,95800,1265297,129935416400,00,0.00,N,2,7200, 20241111,97500,117600,126300,93500,2961845,332467727000,00,0.00,N,5,-16800, 20241104,114300,114800,123900,106000,3739186,426071106800,00,0.00,N,5,-1600, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index 614939930e65..c067343eceb1 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1781,1796,1908,1755,712051,1297314167,00,0.00,N,5,-20, 20241118,1801,1777,2025,1731,1085859,2041893289,00,0.00,N,2,21, 20241111,1780,1938,2175,1713,2492143,4829359277,00,0.00,N,5,-161, 20241104,1941,1954,2055,1855,981748,1912748584,00,0.00,N,5,-11, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index e3e07c2b8935..0270af6fb3b7 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1508,1409,1540,1409,543165,797424924,00,0.00,N,2,100, 20241118,1408,1370,1461,1370,258321,367145499,00,0.00,N,2,36, 20241111,1372,1528,1640,1300,1827617,2713273989,00,0.00,N,5,-164, 20241104,1536,1610,1648,1521,586549,927141858,00,0.00,N,5,-83, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index c9bd8882411f..ea54a63cc537 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2870,2905,2970,2810,108346,313157895,00,0.00,N,5,-30, 20241118,2900,2880,2955,2830,83938,243909330,00,0.00,N,5,-5, 20241111,2905,3055,3055,2800,141225,408758195,00,0.00,N,5,-150, 20241104,3055,3015,3095,2985,94357,286504360,00,0.00,N,2,10, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 6666279dc4b9..aaa2498dd62a 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12280,12360,13380,12200,1546790,19852019470,00,0.00,N,5,-70, 20241118,12350,13390,13630,12100,1565309,19887648110,00,0.00,N,5,-1070, 20241111,13420,14750,14810,12770,1958591,26713255560,00,0.00,N,5,-1340, 20241104,14760,15700,16780,14570,3013383,46632369770,00,0.00,N,5,-790, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index bf9a367081a5..23b05902d384 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,110300,96800,111500,96700,634650,67356959300,00,0.00,N,2,13800, 20241118,96500,96700,100000,95400,204352,19948378800,00,0.00,N,5,-1600, 20241111,98100,93100,98900,89200,406282,38843515900,00,0.00,N,2,5000, 20241104,93100,94500,99400,93000,337121,32300392100,00,0.00,N,5,-1400, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 5cd018e81051..27d9511bdae7 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3600,3620,3705,3525,28887,104584315,00,0.00,N,5,-20, 20241118,3620,3505,3880,3445,85440,309300165,00,0.00,N,2,45, 20241111,3575,3810,3895,3305,84741,300597395,00,0.00,N,5,-270, 20241104,3845,3770,4170,3690,305638,1221427420,00,0.00,N,5,-55, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 94cf928f737c..fbc447259380 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30250,29750,30300,29250,28745,857237250,00,0.00,N,2,550, 20241118,29700,29000,30300,28850,58738,1712657400,00,0.00,N,2,600, 20241111,29100,28500,29200,28150,45200,1292920250,00,0.00,N,2,550, 20241104,28550,29050,29300,28050,46181,1326035100,00,0.00,N,5,-450, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index 957b396e606b..de1aa3d1d2a9 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1479,1385,1507,1385,705805,1034141315,00,0.00,N,2,77, 20241118,1402,1353,1438,1337,643379,898064252,00,0.00,N,2,51, 20241111,1351,1475,1491,1281,1382036,1924145522,00,0.00,N,5,-117, 20241104,1468,1371,1750,1357,6703785,10482615609,00,0.00,N,2,97, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index cdda38827759..2751dd6032b4 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9630,10100,10470,9230,1894657,18775242270,00,0.00,N,5,-310, 20241118,9940,9700,10130,9600,1562654,15390521870,00,0.00,N,2,240, 20241111,9700,10850,10950,9120,3257680,31788541460,00,0.00,N,5,-1270, 20241104,10970,11160,11440,10800,1640235,18364031900,00,0.00,N,5,-80, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index 37bafdfc0376..e64e4c05b928 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6660,6420,6760,6100,64284,413663920,00,0.00,N,2,180, 20241118,6480,6140,6570,6100,48688,307068130,00,0.00,N,2,280, 20241111,6200,6010,6300,5580,106095,629782230,00,0.00,N,2,190, 20241104,6010,6340,6340,5940,75672,461845940,00,0.00,N,5,-320, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index aa18fd1ea9fb..e71de1ed38c2 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,498,495,518,493,957205,482959232,00,0.00,N,5,-3, 20241118,501,508,525,480,1210219,613882357,00,0.00,N,5,-9, 20241111,510,539,567,470,5874784,3114249484,00,0.00,N,5,-29, 20241104,539,530,547,520,1153660,616719569,00,0.00,N,2,13, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 4b1ad12fbcbc..93a36d143b23 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2295,2310,2405,2270,438660,1024935075,00,0.00,N,5,-15, 20241118,2310,2280,2360,2240,586345,1339709205,00,0.00,N,2,20, 20241111,2290,2400,2400,2145,990214,2245451210,00,0.00,N,5,-115, 20241104,2405,2495,2510,2285,519966,1268291140,00,0.00,N,5,-90, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index abdbeed63f61..35eb4b0e0886 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10400,10500,10610,9910,2465823,25402302480,00,0.00,N,2,160, 20241118,10240,8220,10800,8220,12976377,132017426090,00,0.00,N,2,1930, 20241111,8310,8300,8410,8000,2295167,18742994480,00,0.00,N,5,-100, 20241104,8410,8680,9150,8400,1820027,15923498800,00,0.00,N,5,-270, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index 105fd3b697a1..8776ea80309f 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2720,2700,3220,2575,1671822,4912309855,00,0.00,N,2,55, 20241118,2665,2700,2735,2600,47398,126375650,00,0.00,N,2,75, 20241111,2590,2720,2755,2420,97454,248749435,00,0.00,N,5,-135, 20241104,2725,2925,2925,2650,189918,528741850,00,0.00,N,5,-35, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index b2b78a61e2d8..a4c8cea8d9c4 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2340,2325,2380,2215,91822,211281285,00,0.00,N,2,15, 20241118,2325,2310,2380,2285,55224,127600900,00,0.00,N,2,15, 20241111,2310,2540,2540,2130,129671,300360155,00,0.00,N,5,-240, 20241104,2550,2680,2680,2510,52983,136291395,00,0.00,N,2,45, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index c8b30ab25b73..205e37b815b2 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1987,1996,2035,1983,169834,340149733,00,0.00,N,5,-13, 20241118,2000,2035,2050,1995,201755,406080791,00,0.00,N,5,-20, 20241111,2020,2120,2120,2000,217905,444616535,00,0.00,N,5,-100, 20241104,2120,2090,2165,2085,112489,238779105,00,0.00,N,2,40, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index c187200027a8..d3e5bfcc3560 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6220,6250,6370,6160,67007,422301470,00,0.00,N,5,-30, 20241118,6250,6210,6420,6160,67756,426132800,00,0.00,N,2,40, 20241111,6210,6630,6630,5690,267882,1625399400,00,0.00,N,5,-420, 20241104,6630,6380,6710,6340,69187,453346150,00,0.00,N,2,130, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index ff425d120475..4346bb743f25 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5080,4945,5140,4885,78053,391431185,00,0.00,N,2,155, 20241118,4925,4850,4940,4840,29866,146181725,00,0.00,N,2,60, 20241111,4865,4990,5070,4730,100694,490017535,00,0.00,N,5,-205, 20241104,5070,5050,5110,4985,51206,258373550,00,0.00,N,2,20, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index fb21bf77f7f9..98bb3a986109 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4665,4615,4715,4560,365486,1703978290,00,0.00,N,2,70, 20241118,4595,4290,4610,4290,286040,1272046105,00,0.00,N,2,295, 20241111,4300,4635,4645,4160,566393,2488320990,00,0.00,N,5,-320, 20241104,4620,4610,4660,4585,181695,840267170,00,0.00,N,2,10, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index 1d64385764c0..18a62e1d59d6 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2240,2000,2240,1994,349425,738335050,00,0.00,N,2,240, 20241118,2000,2005,2120,1970,188264,378466370,00,0.00,N,5,-5, 20241111,2005,2100,2100,1951,199372,401778052,00,0.00,N,5,-85, 20241104,2090,2075,2150,2050,189555,398598730,00,0.00,N,2,10, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 60d4a31c1aa5..0c5c7fdc5eae 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3450,2970,3715,2970,1976844,6834563950,00,0.00,N,2,450, 20241118,3000,2915,3000,2755,143376,417569140,00,0.00,N,2,85, 20241111,2915,3265,3330,2915,256942,794196490,00,0.00,N,5,-385, 20241104,3300,3415,3765,3215,413096,1456730200,00,0.00,N,5,-135, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index 73f5cc8f2f41..13f442b04ee6 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10390,11200,11380,10230,1030934,11239761810,00,0.00,N,5,-800, 20241118,11190,10620,11470,10590,1066551,11922768740,00,0.00,N,2,410, 20241111,10780,10500,10880,10060,1163008,12179333130,00,0.00,N,2,140, 20241104,10640,10150,10880,10070,977226,10222164960,00,0.00,N,2,660, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index 09e1c9b674b6..8b767e41dc7e 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,187000,174000,188300,172700,2899891,526611880300,00,0.00,N,2,13500, 20241118,173500,165100,177100,163500,2289837,395867356800,00,0.00,N,2,8100, 20241111,165400,180100,181000,160300,3974092,671591730900,00,0.00,N,5,-16100, 20241104,181500,181100,187700,177200,2216207,404975762900,00,0.00,N,2,400, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index d33747b73b51..5b0ae4db5371 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13900,14220,14670,13800,113351,1626196120,00,0.00,N,5,-430, 20241118,14330,13450,14500,13450,153124,2119480740,00,0.00,N,2,750, 20241111,13580,14100,17150,12880,2573205,40045919980,00,0.00,N,5,-520, 20241104,14100,13850,14540,13850,102836,1455881110,00,0.00,N,2,200, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index fb641ed34b85..9ec838726187 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1105,1121,1138,1090,398690,441636695,00,0.00,N,5,-1, 20241118,1106,1081,1195,1081,406271,455214781,00,0.00,N,5,-1, 20241111,1107,1203,1224,1078,733672,826366827,00,0.00,N,5,-103, 20241104,1210,1206,1250,1200,288859,351164667,00,0.00,N,2,7, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index a3582756ba8b..a6e6a2fd8cc4 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,56600,55600,61500,52200,3996027,221235388900,00,0.00,N,2,1000, 20241118,55600,54000,57600,53600,697113,39272802600,00,0.00,N,2,1600, 20241111,54000,61000,61300,52000,762614,42361600300,00,0.00,N,5,-7300, 20241104,61300,61100,64100,60900,369173,23076440000,00,0.00,N,2,300, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index f8182d251171..4530ca858c80 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5430,4875,5930,4800,1325476,7237902680,00,0.00,N,2,565, 20241118,4865,4750,4935,4670,268585,1279876235,00,0.00,N,2,170, 20241111,4695,5320,5350,4555,283544,1377461290,00,0.00,N,5,-615, 20241104,5310,5420,5950,5290,232906,1294742890,00,0.00,N,5,-150, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index 9c4c7e90a62e..fef428e888fe 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7540,7600,7780,7190,121078,916045950,00,0.00,N,5,-20, 20241118,7560,7740,7900,7450,146027,1122499280,00,0.00,N,5,-140, 20241111,7700,7670,7830,7300,156295,1198566140,00,0.00,N,2,130, 20241104,7570,7410,7570,7300,67964,505364610,00,0.00,N,2,170, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 00d7fd28ca59..6b5e8fae1571 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,778,778,778,778,0,0,00,0.00,N,3,0, 20241118,778,778,778,778,0,0,00,0.00,N,3,0, 20241111,778,778,778,778,0,0,00,0.00,N,3,0, 20241104,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index c211c875d403..d05bbcc25bc7 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15080,14860,15380,14580,315123,4724015720,00,0.00,N,2,110, 20241118,14970,14700,15190,14680,339973,5086881000,00,0.00,N,2,170, 20241111,14800,15840,16070,14180,489633,7209217650,00,0.00,N,5,-1080, 20241104,15880,16970,17400,15860,401236,6723310300,00,0.00,N,5,-1090, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 003a8e9e7f78..319d1fdd2820 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1172,1245,1245,1160,195841,234654269,00,0.00,N,5,-76, 20241118,1248,1190,1283,1190,186531,231462699,00,0.00,N,2,58, 20241111,1190,1369,1369,1149,621390,755272816,00,0.00,N,5,-179, 20241104,1369,1372,1372,1339,100867,136408523,00,0.00,N,5,-3, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index 53bf76a321f5..72d1c296bc23 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18490,18400,18600,18280,148856,2741158120,00,0.00,N,2,90, 20241118,18400,18110,18710,18100,177498,3272396960,00,0.00,N,2,80, 20241111,18320,18720,18810,17870,309757,5631548020,00,0.00,N,5,-490, 20241104,18810,19570,19690,18710,296964,5707884820,00,0.00,N,5,-820, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index 5eae0e40523e..4de2a169dd6f 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1289,1309,1348,1277,122142,159494159,00,0.00,N,5,-20, 20241118,1309,1303,1350,1272,132379,173854480,00,0.00,N,5,-3, 20241111,1312,1332,1360,1221,221059,288190072,00,0.00,N,5,-20, 20241104,1332,1205,1335,1193,245041,312633837,00,0.00,N,2,127, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index 126eb03ceb97..8e6d5409f510 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3550,3510,3775,3505,122703,445684855,00,0.00,N,2,40, 20241118,3510,3370,3630,3350,147232,515399010,00,0.00,N,2,115, 20241111,3395,3840,3975,3295,436729,1603422725,00,0.00,N,5,-420, 20241104,3815,3560,4590,3445,3501101,14705654200,00,0.00,N,2,300, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index f560cf82601a..92a1e9fec5f0 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1360,1260,1422,1251,4293101,5727296779,00,0.00,N,2,107, 20241118,1253,1235,1275,1167,1362185,1678448092,00,0.00,N,2,33, 20241111,1220,1171,1234,1129,1715364,2037417894,00,0.00,N,2,61, 20241104,1159,1147,1198,1131,1150745,1339036472,00,0.00,N,2,12, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index e7e9f73ca5f6..cdb8dced6e09 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10510,10460,10650,10340,19082,200576880,00,0.00,N,2,120, 20241118,10390,10670,10670,10240,46593,483772390,00,0.00,N,5,-170, 20241111,10560,11330,11330,10020,137199,1454109860,00,0.00,N,5,-770, 20241104,11330,10990,11420,10980,39296,441177440,00,0.00,N,2,330, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index 25ce33d1a2bc..4b53a67843cd 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1319,1480,1480,1210,3351687,4435486432,00,0.00,N,5,-124, 20241118,1443,1536,1749,1440,3098698,4981966995,00,0.00,N,5,-93, 20241111,1536,1749,1756,1380,4991345,8160263524,00,0.00,N,5,-11, 20241104,1547,1332,1850,1320,10441171,16649359290,00,0.00,N,2,215, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index c58f82746a4f..51427d4f0971 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,122500,131400,131600,122500,151623,19140165500,00,0.00,N,5,-6600, 20241118,129100,129100,134800,124000,136909,17699464700,00,0.00,N,5,-1900, 20241111,131000,151100,151400,129400,156930,21633545700,00,0.00,N,5,-20700, 20241104,151700,152200,159000,147500,162063,24944598000,00,0.00,N,5,-3100, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index dfd1589747c3..92add1a19375 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1257,1295,1540,1234,926810,1305332702,00,0.00,N,5,-38, 20241118,1295,1309,1360,1294,60939,80524026,00,0.00,N,5,-14, 20241111,1309,1533,1533,1266,173091,246885981,00,0.00,N,5,-224, 20241104,1533,1522,1601,1522,168433,261694822,00,0.00,N,5,-3, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 7c0f0e0a1de1..557369386517 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3385,3420,3490,3305,49123,166960520,00,0.00,N,5,-10, 20241118,3395,3305,3395,3295,38161,128260040,00,0.00,N,2,60, 20241111,3335,3555,3565,3250,100993,341718790,00,0.00,N,5,-220, 20241104,3555,3550,3630,3510,67925,241848705,00,0.00,N,2,5, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index deb459252fc3..724c3adb6f26 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,888,987,1187,828,4126837,4307927513,00,0.00,N,5,-52, 20241118,940,899,1382,778,6873551,8223447299,00,0.00,N,2,90, 20241111,850,1139,1150,759,941870,857522433,00,0.00,N,5,-289, 20241104,1139,1253,1319,1131,252216,307018416,00,0.00,N,5,-114, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index de1a5b65dedf..04b77a595296 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,46350,43000,46500,42850,339664,15258762650,00,0.00,N,2,3550, 20241118,42800,41800,43150,41800,115231,4908495000,00,0.00,N,2,600, 20241111,42200,44150,44350,41500,263532,11206405700,00,0.00,N,5,-2150, 20241104,44350,46350,47500,44000,328980,14854054950,00,0.00,N,5,-2000, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 7fe46565e913..06a1705c01e7 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3235,3450,3740,3005,382686,1256526615,00,0.00,N,5,-350, 20241118,3585,3775,3810,3205,258894,902032290,00,0.00,N,5,-135, 20241111,3720,3835,4030,3300,242456,876405555,00,0.00,N,5,-265, 20241104,3985,3865,4090,3660,256845,988569690,00,0.00,N,5,-25, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 5fe0498a233c..2ab884325531 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,980,991,1047,947,145536,147049340,00,0.00,N,5,-31, 20241118,1011,1050,1092,1007,127551,132760564,00,0.00,N,5,-39, 20241111,1050,1176,1179,1002,138738,150151006,00,0.00,N,5,-129, 20241104,1179,1105,1234,1085,111000,129069547,00,0.00,N,2,60, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 620550d8170d..32a9a2a10e79 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3135,3105,3580,3100,1011702,3372153515,00,0.00,N,2,25, 20241118,3110,3110,3290,3035,471472,1476941935,00,0.00,N,5,-50, 20241111,3160,3465,3495,3050,1033719,3340627835,00,0.00,N,5,-305, 20241104,3465,3580,3825,3445,1107813,3997547550,00,0.00,N,5,-160, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index 4ad6da63e207..1529ef22be34 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,74700,74900,75900,72900,600538,44527184100,00,0.00,N,3,0, 20241118,74700,72000,75400,72000,477534,35292802600,00,0.00,N,2,1900, 20241111,72800,76600,78900,71300,784963,58474761200,00,0.00,N,5,-4400, 20241104,77200,77300,79700,75300,625801,48513241700,00,0.00,N,5,-700, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index b4f980b7074b..e2394ab73997 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3050,2970,3540,2970,10278871,34075581355,00,0.00,N,2,70, 20241118,2980,2990,3055,2950,351606,1049169660,00,0.00,N,5,-20, 20241111,3000,3240,3285,2765,1121249,3393931565,00,0.00,N,5,-250, 20241104,3250,3085,3360,3085,1090603,3553623635,00,0.00,N,2,160, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index efbd3317001a..5d4b91aad88d 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4500,4450,4710,4260,338874,1534637790,00,0.00,N,2,20, 20241118,4480,4280,4730,4200,296880,1341067590,00,0.00,N,2,205, 20241111,4275,4590,4590,4155,200322,863228695,00,0.00,N,5,-255, 20241104,4530,4315,4550,4285,107562,475233110,00,0.00,N,2,255, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 689e8609384f..1b5dc40b0dc7 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14900,15420,16230,14050,237116,3542710660,00,0.00,N,5,-560, 20241118,15460,14270,15760,13450,327698,4737904110,00,0.00,N,2,1200, 20241111,14260,17150,17150,13170,381818,5551860270,00,0.00,N,5,-2550, 20241104,16810,17910,18110,15960,206563,3500234000,00,0.00,N,5,-1310, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index df7015b814e4..ebd62a0ba024 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,59100,50600,59500,49950,214861,12042941650,00,0.00,N,2,8500, 20241118,50600,49850,52300,49000,72704,3675643850,00,0.00,N,2,750, 20241111,49850,45450,50800,44100,117527,5644286150,00,0.00,N,2,5500, 20241104,44350,46000,46350,43500,32783,1467911350,00,0.00,N,5,-1650, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index 409d90e8733b..d24080b62e1d 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,613,613,613,613,0,0,00,0.00,N,3,0, 20241118,613,613,613,613,0,0,00,0.00,N,3,0, 20241111,613,613,613,613,0,0,00,0.00,N,3,0, 20241104,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 7e268569b727..4c55420fb991 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5830,5990,6020,5690,100271,590409100,00,0.00,N,5,-130, 20241118,5960,5310,6580,5310,1306589,8008498120,00,0.00,N,2,530, 20241111,5430,6270,6270,5060,103284,582619640,00,0.00,N,5,-850, 20241104,6280,6010,6330,6000,42274,260899360,00,0.00,N,2,180, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 1805dce0d56f..58b658fb29bf 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7400,7570,7700,7340,72272,541423400,00,0.00,N,5,-230, 20241118,7630,7450,7720,7450,68045,517818490,00,0.00,N,2,180, 20241111,7450,7900,7900,7330,132798,1005314070,00,0.00,N,5,-450, 20241104,7900,8050,8190,7850,104900,839714260,00,0.00,N,5,-90, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index aa951bdda0fd..39781c71844c 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1950,1935,2135,1904,207905,419255245,00,0.00,N,2,21, 20241118,1929,2090,2090,1811,127178,245687148,00,0.00,N,5,-41, 20241111,1970,2195,2195,1722,242590,466926908,00,0.00,N,5,-225, 20241104,2195,2205,2280,1972,296733,624331870,00,0.00,N,5,-5, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 749991a64a8f..3344d2fa190c 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9290,9690,9690,8870,31034,282342810,00,0.00,N,2,240, 20241118,9050,9000,9390,8800,26035,234157720,00,0.00,N,2,50, 20241111,9000,9520,9600,8770,80674,739002780,00,0.00,N,5,-520, 20241104,9520,9750,9990,9450,82744,798928540,00,0.00,N,5,-340, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index edb04c189c39..48ffb02b3821 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19730,20200,22100,19700,5160432,104083191860,00,0.00,N,5,-160, 20241118,19890,18790,20600,18580,2386998,46940550920,00,0.00,N,2,710, 20241111,19180,19940,21000,18530,2875391,56843238664,00,0.00,N,5,-520, 20241104,19700,18500,21200,17890,2489212,49214373780,00,0.00,N,2,1130, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 2f25ef1199e0..4a97ce197b98 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9920,10040,10180,9850,130012,1299046790,00,0.00,N,5,-70, 20241118,9990,10010,10190,9980,91775,926308290,00,0.00,N,5,-20, 20241111,10010,10500,10500,9790,231786,2331134720,00,0.00,N,5,-500, 20241104,10510,10640,10780,10380,224671,2376404220,00,0.00,N,5,-80, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 4f15b4c58b2d..53757ebaf322 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4900,4850,5040,4690,928877,4568374090,00,0.00,N,5,-25, 20241118,4925,4560,5040,4025,1705609,7732224045,00,0.00,N,2,575, 20241111,4350,4995,5090,4050,994696,4673189065,00,0.00,N,5,-645, 20241104,4995,4840,5100,4550,1281664,6291842405,00,0.00,N,2,140, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index 88dacecfa876..9e877d982d58 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2560,2535,2675,2535,48723,126339360,00,0.00,N,2,25, 20241118,2535,2475,2660,2475,63038,162142805,00,0.00,N,5,-65, 20241111,2600,2930,3030,2550,328371,918993315,00,0.00,N,5,-350, 20241104,2950,2940,2970,2830,127923,373293215,00,0.00,N,2,10, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 91c2602b8557..b382e51fae62 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,389,389,389,389,0,0,00,0.00,N,3,0, 20241118,389,389,389,389,0,0,00,0.00,N,3,0, 20241111,389,389,389,389,0,0,00,0.00,N,3,0, 20241104,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 120b20fa7561..a9ec97820801 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,66000,65800,67000,65300,15239,1005127500,00,0.00,N,2,300, 20241118,65700,64200,66200,64000,14635,955195600,00,0.00,N,2,1500, 20241111,64200,67600,67600,63200,36409,2362032000,00,0.00,N,5,-3400, 20241104,67600,67800,69200,66600,24427,1649679600,00,0.00,N,2,500, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 96eca2ab5c7b..7c6c9a847982 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1631,1745,1870,1626,1621411,2806841452,00,0.00,N,5,-105, 20241118,1736,1855,1921,1720,783683,1421783742,00,0.00,N,5,-78, 20241111,1814,1879,1879,1601,1252709,2168086682,00,0.00,N,5,-17, 20241104,1831,1824,1917,1807,439684,814796685,00,0.00,N,2,5, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 47fdf91d6239..38a7574c3493 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11350,11390,11550,11260,73994,843745940,00,0.00,N,5,-30, 20241118,11380,11130,11380,11130,64946,731774550,00,0.00,N,2,250, 20241111,11130,11280,11280,10980,117250,1299272420,00,0.00,N,5,-70, 20241104,11200,11220,11260,11130,44259,495433750,00,0.00,N,5,-20, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 37c46b4d0442..2afdc2d31731 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3630,3800,3810,3580,56326,206385010,00,0.00,N,2,5, 20241118,3625,3685,3830,3555,68205,249129860,00,0.00,N,5,-60, 20241111,3685,4015,4085,3450,126566,473113925,00,0.00,N,5,-310, 20241104,3995,3935,4055,3880,55750,220364865,00,0.00,N,2,60, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 0722bd457071..0e1c1c48d7b2 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8410,8620,9100,8390,101020,872636890,00,0.00,N,5,-190, 20241118,8600,8620,9480,8400,403844,3594868920,00,0.00,N,5,-130, 20241111,8730,9800,9830,8460,194782,1727191270,00,0.00,N,5,-1010, 20241104,9740,10010,10290,9630,87334,868497520,00,0.00,N,5,-260, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index d22df1fec8c7..ac5855a7b159 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4135,4345,4620,4015,1705063,7389798745,00,0.00,N,5,-145, 20241118,4280,4050,4380,3990,1570580,6562819970,00,0.00,N,2,245, 20241111,4035,4485,4720,3930,3797083,16407714030,00,0.00,N,5,-335, 20241104,4370,3800,4845,3735,9042783,41178985935,00,0.00,N,2,520, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 4822cc1816cc..8efac4ff33c5 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6200,6280,6370,6160,26428,165518710,00,0.00,N,5,-80, 20241118,6280,6070,6350,6000,29294,180778330,00,0.00,N,2,210, 20241111,6070,6290,6340,5900,65423,399460130,00,0.00,N,5,-270, 20241104,6340,6300,6410,6160,41613,262063780,00,0.00,N,2,10, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index ad491b221c61..4543d4e2cd3f 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2070,2110,2160,2050,43527,91465495,00,0.00,N,5,-35, 20241118,2105,2220,2330,2105,171667,378499860,00,0.00,N,5,-155, 20241111,2260,2475,2505,2160,119504,272485290,00,0.00,N,5,-215, 20241104,2475,2430,2515,2375,41090,100306785,00,0.00,N,2,40, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 0f406a9d6b62..3e66d3801e09 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4800,4470,4900,4400,4093263,19219461090,00,0.00,N,2,370, 20241118,4430,4210,4650,4210,2784048,12475851740,00,0.00,N,2,135, 20241111,4295,4325,4455,4155,1963595,8453197675,00,0.00,N,5,-85, 20241104,4380,4540,4695,4360,3121867,14101924465,00,0.00,N,5,-125, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 80d17e20a93e..dbcacd0beded 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18640,17900,19600,17900,183404,3444270180,00,0.00,N,2,660, 20241118,17980,17200,18320,17030,102965,1843570190,00,0.00,N,2,780, 20241111,17200,18080,18340,16340,198854,3437101690,00,0.00,N,5,-1020, 20241104,18220,17200,18620,16910,241226,4333707460,00,0.00,N,2,960, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index 8b44abfba5c7..ecde91813fc2 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1288,1280,1356,1261,75873,98580345,00,0.00,N,5,-20, 20241118,1308,1229,1359,1217,140207,180631321,00,0.00,N,2,83, 20241111,1225,1342,1360,1190,223156,283202111,00,0.00,N,5,-116, 20241104,1341,1252,1342,1252,97212,126865787,00,0.00,N,2,89, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index de1436c7470d..e6666beff3cc 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1324,1357,1365,1310,422805,565332617,00,0.00,N,5,-38, 20241118,1362,1316,1375,1307,406389,543432813,00,0.00,N,2,32, 20241111,1330,1400,1400,1267,781021,1022023460,00,0.00,N,5,-73, 20241104,1403,1391,1433,1384,404453,568135738,00,0.00,N,2,8, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index d24b86b3123c..fc7bf5ac16cf 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1821,1848,2130,1788,8567006,17013994568,00,0.00,N,5,-27, 20241118,1848,1717,2040,1713,8614606,16295375888,00,0.00,N,2,74, 20241111,1774,2345,2375,1680,9393772,19256782005,00,0.00,N,5,-481, 20241104,2255,1586,2845,1586,60693161,139379327034,00,0.00,N,2,669, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 6bbc5426964e..0dac9c7cc815 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,654,654,654,654,0,0,00,0.00,N,3,0, 20241118,654,654,654,654,0,0,00,0.00,N,3,0, 20241111,654,654,654,654,0,0,00,0.00,N,3,0, 20241104,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index 72c8c80ee152..3fde91db4061 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1000,1011,1038,998,820951,829533190,00,0.00,N,5,-11, 20241118,1011,1042,1068,1010,449819,463452280,00,0.00,N,5,-31, 20241111,1042,1149,1154,982,1402697,1464697704,00,0.00,N,5,-107, 20241104,1149,1190,1209,1142,536765,627994562,00,0.00,N,5,-33, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index 7dce56e2f214..094bf0c5641a 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18480,19940,20450,18400,944997,18364567470,00,0.00,N,5,-1310, 20241118,19790,20300,20550,19450,759403,15163848410,00,0.00,N,5,-510, 20241111,20300,22900,23200,18770,1952939,39577144380,00,0.00,N,5,-2750, 20241104,23050,23750,24800,23050,645107,15482207750,00,0.00,N,5,-650, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index 4e2011ca18ec..81918b8ad336 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1199,1075,1250,1075,2920143,3408750466,00,0.00,N,2,124, 20241118,1075,1027,1129,1009,2556853,2701891104,00,0.00,N,2,48, 20241111,1027,1115,1220,981,10275811,10810368263,00,0.00,N,5,-297, 20241104,1324,1317,1490,1290,2791606,3829383632,00,0.00,N,2,7, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 0e7cdeb2ce6a..8f513646b93f 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2030,1982,2095,1979,364565,744881565,00,0.00,N,2,37, 20241118,1993,2025,2040,1977,276918,555884850,00,0.00,N,5,-2, 20241111,1995,2120,2120,1876,780246,1528255030,00,0.00,N,5,-110, 20241104,2105,2050,2135,2015,340260,709094135,00,0.00,N,2,45, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index faf1edcb8216..c71024c7215c 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3310,3610,3685,3240,55505,189078785,00,0.00,N,5,-300, 20241118,3610,3400,3610,3325,41435,141412405,00,0.00,N,2,210, 20241111,3400,3880,3890,3315,50150,177528265,00,0.00,N,5,-480, 20241104,3880,3885,3945,3855,4410,17146325,00,0.00,N,5,-10, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 430cf6cf62b8..58371b97dc17 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7910,8290,8700,7790,4027404,33562377840,00,0.00,N,5,-310, 20241118,8220,6520,8320,6480,5912340,44855194930,00,0.00,N,2,1700, 20241111,6520,7370,7600,6380,5371114,37905806890,00,0.00,N,5,-690, 20241104,7210,6650,7760,6600,4289634,31317929250,00,0.00,N,2,500, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 77746eecabcb..3e436753c8c5 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2575,2470,2875,2465,2824166,7559415655,00,0.00,N,2,95, 20241118,2480,2510,2565,2455,1127352,2824132790,00,0.00,N,5,-30, 20241111,2510,2545,3020,2350,10437865,28703777370,00,0.00,N,5,-55, 20241104,2565,2575,2650,2420,512510,1304645870,00,0.00,N,5,-10, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index fbdef0c86953..3567869c7cd3 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1176,1198,1200,1136,173096,203357481,00,0.00,N,5,-17, 20241118,1193,1236,1255,1181,141714,170398097,00,0.00,N,2,1, 20241111,1192,1375,1375,1191,214112,264426033,00,0.00,N,5,-183, 20241104,1375,1467,1483,1325,96014,136740712,00,0.00,N,5,-92, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 9bc92ea4b27c..973e256f97a6 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5500,5490,5530,5480,6562,35982950,00,0.00,N,5,-30, 20241118,5530,5550,5550,5470,23493,129182930,00,0.00,N,3,0, 20241111,5530,5570,5580,5420,25693,141005900,00,0.00,N,5,-10, 20241104,5540,5530,5580,5530,5725,31659370,00,0.00,N,5,-20, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 2ac39c9e4f0c..582f15edac6b 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,971,953,1226,938,3018196,3297332590,00,0.00,N,2,18, 20241118,953,1015,1030,948,248640,244069021,00,0.00,N,5,-62, 20241111,1015,1101,1211,956,556699,604205618,00,0.00,N,5,-86, 20241104,1101,1145,1171,1025,175737,193765079,00,0.00,N,5,-44, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index c56bff4622dc..44fcb7cfd6fb 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3740,3800,4280,3700,2275261,9134634605,00,0.00,N,5,-25, 20241118,3765,4030,4190,3725,999381,3840137580,00,0.00,N,5,-230, 20241111,3995,4620,4645,3725,1257349,5109306225,00,0.00,N,5,-650, 20241104,4645,4570,4835,4520,301029,1408444850,00,0.00,N,2,75, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index e28a343280d4..e15a46aba816 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5030,5220,5520,4950,708085,3717755560,00,0.00,N,5,-180, 20241118,5210,4265,5410,4265,2432405,12129708410,00,0.00,N,2,945, 20241111,4265,4855,4870,4200,587889,2596939880,00,0.00,N,5,-630, 20241104,4895,4850,5070,4720,335843,1636388530,00,0.00,N,5,-5, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index c2a70cd60205..d6cd762b08f2 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19150,21200,22450,18890,2445050,50125690400,00,0.00,N,5,-1800, 20241118,20950,21300,21750,20050,2563501,53516011300,00,0.00,N,5,-350, 20241111,21300,20400,22500,19230,5625148,117096309620,00,0.00,N,2,1100, 20241104,20200,18850,22100,18270,3319648,67252255910,00,0.00,N,2,1380, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index d609a68c70ec..5a846a796426 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9910,9970,10080,9610,11227,110556670,00,0.00,N,5,-70, 20241118,9980,9860,10050,9760,8356,82485830,00,0.00,N,2,40, 20241111,9940,10010,10090,9210,18251,178805050,00,0.00,N,5,-30, 20241104,9970,9980,10200,9820,6323,62814900,00,0.00,N,2,20, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index e7192d561eee..d09f1485bd2b 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3955,4160,4230,3955,113405,462640440,00,0.00,N,5,-205, 20241118,4160,4040,4200,4020,79242,324714305,00,0.00,N,2,115, 20241111,4045,4445,4470,3970,133389,561357330,00,0.00,N,5,-400, 20241104,4445,4400,4585,4385,137918,610549295,00,0.00,N,2,50, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index a5f12599b878..bed81a770880 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9610,9700,9750,9450,13969,134763240,00,0.00,N,5,-140, 20241118,9750,9420,9990,9330,54990,526131760,00,0.00,N,2,240, 20241111,9510,9460,9680,9210,58776,553500570,00,0.00,N,2,50, 20241104,9460,9600,9800,9360,19789,189199060,00,0.00,N,5,-170, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index 977d12e27a90..7d203dc855c1 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,800,800,800,800,0,0,00,0.00,N,3,0, 20241118,800,800,800,800,0,0,00,0.00,N,3,0, 20241111,800,800,800,800,0,0,00,0.00,N,3,0, 20241104,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index 12caad032fff..fe7f723a8a00 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14530,14560,15500,14450,555426,8310966240,00,0.00,N,5,-10, 20241118,14540,15110,15670,14390,620404,9333704060,00,0.00,N,5,-600, 20241111,15140,16310,16600,14390,1064115,16332627760,00,0.00,N,5,-1250, 20241104,16390,16350,17150,15790,984884,16209678390,00,0.00,N,5,-140, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 8060c4688b9b..0caa78820e0f 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1895,1951,2070,1894,5886027,11800987620,00,0.00,N,5,-56, 20241118,1951,1903,2215,1852,16370417,33266157704,00,0.00,N,2,48, 20241111,1903,2240,2260,1820,8285077,16348996435,00,0.00,N,5,-347, 20241104,2250,2240,2445,2165,7058511,16071268415,00,0.00,N,2,20, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index e8e468546aed..8c7ed7f59849 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9110,8230,9890,7930,2394348,22178484980,00,0.00,N,2,880, 20241118,8230,7020,8880,6970,1663972,13598034160,00,0.00,N,2,1210, 20241111,7020,7490,8580,6990,1241856,9778144570,00,0.00,N,5,-530, 20241104,7550,6600,8640,6500,2138869,16570007250,00,0.00,N,2,1050, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index b372d42889dd..795668ef8784 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,48900,45600,49200,44450,768919,36177904650,00,0.00,N,2,3850, 20241118,45050,42550,45250,42050,452220,19811126500,00,0.00,N,2,2300, 20241111,42750,43150,45600,40200,716737,30306531150,00,0.00,N,5,-1050, 20241104,43800,44850,46900,43550,559482,25222740100,00,0.00,N,5,-950, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 4b163f8ab53f..db6d24561283 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8220,8680,9050,8090,365695,3116087880,00,0.00,N,5,-460, 20241118,8680,9080,9200,8610,522594,4620816120,00,0.00,N,5,-420, 20241111,9100,11400,11430,8990,801768,7943354280,00,0.00,N,5,-2400, 20241104,11500,11650,12130,11230,360318,4209281220,00,0.00,N,5,-150, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index d7e94d3c051e..0f0b460775ea 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7100,6710,7470,6710,922073,6529999210,00,0.00,N,2,390, 20241118,6710,6550,6760,6450,204346,1365053960,00,0.00,N,2,170, 20241111,6540,7360,7400,6240,638727,4248294720,00,0.00,N,5,-890, 20241104,7430,7230,7540,7170,342180,2519006650,00,0.00,N,2,200, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 62436c9832dd..f5e3ed05bab6 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,564,575,589,558,1170926,674019890,00,0.00,N,5,-11, 20241118,575,593,620,568,2546976,1498274343,00,0.00,N,5,-17, 20241111,592,594,714,550,22757537,14939682777,00,0.00,N,5,-2, 20241104,594,631,694,580,2728733,1688815369,00,0.00,N,5,-28, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 5854d855e083..f5866a596199 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,83100,87300,92700,83000,401831,35546862100,00,0.00,N,5,-4100, 20241118,87200,82600,89900,81300,465794,40184360800,00,0.00,N,2,4600, 20241111,82600,92500,94500,73600,995640,85320538400,00,0.00,N,5,-9800, 20241104,92400,103000,108500,89000,1097657,107487130300,00,0.00,N,5,-10900, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index a0e47c5a655b..18fec4527189 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8050,8030,8450,7710,74826,608540810,00,0.00,N,2,20, 20241118,8030,8300,8700,7950,87276,720747850,00,0.00,N,5,-350, 20241111,8380,8360,8800,8000,94693,786712930,00,0.00,N,5,-50, 20241104,8430,8910,8940,8390,71854,620982590,00,0.00,N,5,-570, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index d0410e9d19f1..d2cc4899af96 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3370,3390,3495,3330,331364,1132781550,00,0.00,N,2,20, 20241118,3350,3130,4190,3130,3968667,14923048710,00,0.00,N,2,190, 20241111,3160,3555,3625,3020,280290,906782230,00,0.00,N,5,-395, 20241104,3555,3430,4040,3355,1167258,4405050375,00,0.00,N,2,125, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 113a6749f407..cb96050b8678 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41800,42500,42700,41500,770592,32341237500,00,0.00,N,5,-400, 20241118,42200,40550,42700,40550,480056,20113805200,00,0.00,N,2,1450, 20241111,40750,41950,42400,40450,655809,26915974850,00,0.00,N,5,-1400, 20241104,42150,41550,43250,41300,681167,28882620100,00,0.00,N,2,600, diff --git a/078940/week/candle-week-42.csv b/078940/week/candle-week-42.csv index bcc5ebb6638c..78d272714b0a 100644 --- a/078940/week/candle-week-42.csv +++ b/078940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241118,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241111,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241104,2855,2855,2855,2855,0,0,00,0.00,N,3,0, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index ce0583682619..87093acd731f 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5050,5110,5200,5050,43156,219072500,00,0.00,N,2,10, 20241118,5040,5110,5180,5020,31227,158458010,00,0.00,N,5,-70, 20241111,5110,5690,5690,5000,53180,280965690,00,0.00,N,5,-580, 20241104,5690,5700,5740,5390,59859,329426900,00,0.00,N,5,-10, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index 072eb5ed3862..d251c9b3d2f0 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5570,5190,5650,5180,1446264,7973399250,00,0.00,N,2,400, 20241118,5170,5240,5310,5140,798699,4160184120,00,0.00,N,5,-60, 20241111,5230,5550,5590,5000,2128473,11153432660,00,0.00,N,5,-310, 20241104,5540,5600,5650,5470,839097,4677325090,00,0.00,N,5,-60, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index 982aca1085ec..a17645f47bdc 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6680,6950,7250,6580,130485,894375200,00,0.00,N,5,-270, 20241118,6950,6640,7510,6560,313652,2194013490,00,0.00,N,2,320, 20241111,6630,7940,8030,6350,247048,1744644610,00,0.00,N,5,-1370, 20241104,8000,8350,8900,7860,324741,2728849880,00,0.00,N,5,-300, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index 50e8b5c60697..0068deddc12a 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,576,550,634,518,835080,476336085,00,0.00,N,2,27, 20241118,549,559,597,547,295601,165559347,00,0.00,N,5,-9, 20241111,558,597,597,543,404933,229512002,00,0.00,N,5,-39, 20241104,597,589,600,572,287394,169216990,00,0.00,N,2,10, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index 6cb107347de9..ead7b2e77854 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10990,11120,12070,10630,1315496,15047509230,00,0.00,N,2,20, 20241118,10970,12190,12230,10910,1180047,13469801690,00,0.00,N,5,-1070, 20241111,12040,13280,13280,11050,1776861,21255707720,00,0.00,N,5,-1110, 20241104,13150,13640,13910,12980,1052987,14164121610,00,0.00,N,5,-480, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 0ff0372f016d..2e10cecbb82b 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8010,7830,8320,7820,153283,1227879840,00,0.00,N,2,150, 20241118,7860,7960,8050,7660,136751,1072586560,00,0.00,N,5,-20, 20241111,7880,8450,8530,7520,345729,2737029660,00,0.00,N,5,-570, 20241104,8450,7990,9360,7850,991254,8516384030,00,0.00,N,2,460, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 4b0678aa2a78..246521b5773d 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,197100,229500,232000,195900,1253112,260283211300,00,0.00,N,5,-32400, 20241118,229500,238000,242500,217000,1131659,260324285500,00,0.00,N,5,-10500, 20241111,240000,264000,269000,233500,1182725,298218428500,00,0.00,N,5,-21000, 20241104,261000,243500,271500,235000,1491272,386415084000,00,0.00,N,2,18000, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index c76445036c06..a00ac26b51e7 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1228,1223,1256,1200,150497,185165286,00,0.00,N,2,5, 20241118,1223,1178,1270,1178,53239,65124588,00,0.00,N,2,49, 20241111,1174,1255,1255,1165,50773,60394700,00,0.00,N,5,-79, 20241104,1253,1247,1270,1203,34543,42628250,00,0.00,N,2,3, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index a698802bd505..b403a247a457 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5520,5750,6220,5510,413844,2405248660,00,0.00,N,5,-200, 20241118,5720,5610,5950,5500,395669,2281884410,00,0.00,N,2,110, 20241111,5610,7260,7290,5450,952675,5811976060,00,0.00,N,5,-1470, 20241104,7080,7480,7980,7010,474342,3522207720,00,0.00,N,5,-230, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 24b863036a7a..3a9a5382a89d 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26550,27950,32300,26500,4618184,137597288800,00,0.00,N,5,-950, 20241118,27500,30000,32700,27000,7450510,224601228200,00,0.00,N,5,-3500, 20241111,31000,26750,31850,23700,10441373,291632925100,00,0.00,N,2,4150, 20241104,26850,22100,29500,19480,14412396,360828591030,00,0.00,N,2,4250, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index b3d547b52392..9bbb1ba4f984 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14410,13570,14600,13500,262561,3672576040,00,0.00,N,2,840, 20241118,13570,14460,14550,13530,119000,1655713380,00,0.00,N,5,-890, 20241111,14460,13210,14600,12800,140393,1889765840,00,0.00,N,2,1250, 20241104,13210,13520,13700,13110,50511,674715770,00,0.00,N,5,-100, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index e3b03fbed00a..4dd00c570b5f 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,729,750,760,620,882971,628506463,00,0.00,N,2,26, 20241118,703,617,1059,617,8924713,7898015212,00,0.00,N,2,86, 20241111,617,793,820,615,216547,149751007,00,0.00,N,5,-176, 20241104,793,801,836,772,112494,89635317,00,0.00,N,5,-23, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index e2ad4c3b01dc..d0eb7e57ae9a 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19220,18400,19620,18180,111814,2137359310,00,0.00,N,2,680, 20241118,18540,17900,18640,17810,83997,1520735740,00,0.00,N,2,600, 20241111,17940,19100,19240,17260,133805,2379727180,00,0.00,N,5,-1160, 20241104,19100,18850,19360,18600,68717,1302713020,00,0.00,N,2,300, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index fadc6b80938b..2656c8cd324a 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,962,911,1184,911,3987705,4401220917,00,0.00,N,2,51, 20241118,911,998,1024,911,253405,246538003,00,0.00,N,5,-87, 20241111,998,1072,1089,901,356084,356742987,00,0.00,N,5,-47, 20241104,1045,1064,1106,986,389713,401417767,00,0.00,N,5,-21, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 46aa886d1d48..ebce9275ec7e 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2670,2515,2870,2510,367358,994183460,00,0.00,N,2,130, 20241118,2540,2430,2755,2380,412057,1049455845,00,0.00,N,2,80, 20241111,2460,2630,2660,2315,351137,850569335,00,0.00,N,5,-200, 20241104,2660,2655,2750,2600,106170,283066855,00,0.00,N,5,-35, diff --git a/080000/week/candle-week-42.csv b/080000/week/candle-week-42.csv index c75206fb5284..829778cf2998 100644 --- a/080000/week/candle-week-42.csv +++ b/080000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1618,1570,1653,1570,125150,202366196,00,0.00,N,2,39, 20241118,1579,1551,1614,1490,346177,541172075,00,0.00,N,2,12, 20241111,1567,1838,1841,1514,509613,847332060,00,0.00,N,5,-272, 20241104,1839,1719,2030,1713,3761959,7267269264,00,0.00,N,2,103, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index c5f0e0fec921..bfd926c7b7d6 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5290,5250,5410,5220,31744,168865660,00,0.00,N,2,20, 20241118,5270,5160,5380,5120,85761,455098380,00,0.00,N,2,110, 20241111,5160,5300,5300,4975,67305,344218305,00,0.00,N,5,-140, 20241104,5300,5270,5370,5260,25042,133235460,00,0.00,N,5,-10, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index e41e6b03398e..4732beecb53b 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10480,11250,12110,10310,2146616,23504460220,00,0.00,N,2,250, 20241118,10230,9370,10320,9320,556200,5619343750,00,0.00,N,2,780, 20241111,9450,10100,10220,8980,831527,7968175350,00,0.00,N,5,-800, 20241104,10250,10680,12450,10060,4170758,46889600320,00,0.00,N,2,490, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index d1f4bb0a4738..22bb41ed9409 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8790,9630,9840,8670,2472158,22876932230,00,0.00,N,5,-720, 20241118,9510,9890,10190,9400,1728239,16801127990,00,0.00,N,5,-390, 20241111,9900,11200,11200,9490,2826473,28318710740,00,0.00,N,5,-1410, 20241104,11310,11770,12180,11060,1580618,18436636990,00,0.00,N,5,-460, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 449431e34161..0d009b640931 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1810,1816,1840,1755,24102,43331016,00,0.00,N,2,24, 20241118,1786,1820,1859,1779,16017,28841148,00,0.00,N,2,36, 20241111,1750,1916,1946,1683,35080,64375996,00,0.00,N,5,-179, 20241104,1929,1880,1947,1876,6783,12981497,00,0.00,N,2,42, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index e2680b6e49eb..46737598de1f 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3845,3780,3925,3750,47058,179538600,00,0.00,N,2,65, 20241118,3780,3850,3895,3745,66453,253216735,00,0.00,N,5,-165, 20241111,3945,4460,4530,3795,54593,224230540,00,0.00,N,5,-505, 20241104,4450,4570,4790,4200,60405,277965010,00,0.00,N,5,-40, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index e8d3390ef896..939e3e66bac0 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3130,3240,3270,3120,29991,95178090,00,0.00,N,5,-90, 20241118,3220,3055,3270,2980,54114,171140945,00,0.00,N,2,75, 20241111,3145,3420,3440,3085,107034,346591465,00,0.00,N,5,-305, 20241104,3450,3435,3630,3380,65384,227060660,00,0.00,N,2,10, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index b9c769848120..48d4b863f3ec 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1200,1155,1288,1151,103456,124532807,00,0.00,N,2,45, 20241118,1155,1203,1208,1119,169278,197180289,00,0.00,N,5,-48, 20241111,1203,1325,1325,1114,327750,394351013,00,0.00,N,5,-122, 20241104,1325,1375,1439,1318,266429,361137399,00,0.00,N,5,-50, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index dfcc22949cff..e7ae107d7851 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4410,4700,4850,4355,342781,1582330045,00,0.00,N,5,-265, 20241118,4675,5000,5130,4630,447191,2146438770,00,0.00,N,5,-325, 20241111,5000,5410,5460,4885,529066,2702281710,00,0.00,N,5,-460, 20241104,5460,5680,5950,5400,379077,2144792800,00,0.00,N,5,-220, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index 685bc9a5a2af..9a3db1c08286 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241118,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241111,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241104,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index bd9a9e1ba73e..a1293d3aeb47 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11700,12100,12300,11600,91326,1086745430,00,0.00,N,5,-190, 20241118,11890,11640,12140,11520,72429,851021590,00,0.00,N,2,270, 20241111,11620,12350,12470,11570,148290,1778119890,00,0.00,N,5,-820, 20241104,12440,12640,13100,12100,84115,1069576910,00,0.00,N,5,-60, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index f7c08287b4aa..3cba91f659f1 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2990,2830,3470,2825,10473111,33759359340,00,0.00,N,2,155, 20241118,2835,2865,2945,2775,1610207,4580538245,00,0.00,N,5,-85, 20241111,2920,3120,3425,2650,9940756,31092532570,00,0.00,N,5,-190, 20241104,3110,3070,3250,2965,3587270,11178731610,00,0.00,N,5,-10, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index 6ae070fd626c..14ff308b5b85 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3715,4325,4325,3640,555631,2153896690,00,0.00,N,5,-590, 20241118,4305,4340,4625,4105,612541,2667088995,00,0.00,N,5,-40, 20241111,4345,4510,4695,4065,360045,1586199025,00,0.00,N,5,-175, 20241104,4520,4490,4650,4315,272565,1220528610,00,0.00,N,2,30, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index 45ba3b9d01e3..22741623980c 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,40650,40350,41400,39550,423120,17085224500,00,0.00,N,2,700, 20241118,39950,39350,40050,38400,535726,20955495500,00,0.00,N,2,200, 20241111,39750,36850,40250,36800,728230,28128622200,00,0.00,N,2,2300, 20241104,37450,38600,39150,36400,592167,22320474650,00,0.00,N,5,-1400, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 1a6834262a04..d0a0657a72cb 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1758,1810,1889,1758,127315,230185975,00,0.00,N,5,-52, 20241118,1810,1697,1883,1666,252202,451097994,00,0.00,N,2,95, 20241111,1715,2115,2115,1645,584705,1087071589,00,0.00,N,5,-400, 20241104,2115,2095,2195,2060,234097,494472815,00,0.00,N,2,20, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 25dd4fb65a46..de3976fe3e8c 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19500,13680,23150,13420,7635429,137236382570,00,0.00,N,2,6140, 20241118,13360,11950,14000,11270,2706454,34518668910,00,0.00,N,2,1280, 20241111,12080,13540,13750,11900,1671487,21235104090,00,0.00,N,5,-1570, 20241104,13650,13940,15240,13070,2648066,37434948850,00,0.00,N,5,-270, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 55b43461aa8c..84e426b3cbfe 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5820,5790,5950,5660,537658,3110573820,00,0.00,N,5,-40, 20241118,5860,5800,6000,5740,685017,4017913870,00,0.00,N,2,60, 20241111,5800,5680,6100,5500,1397184,8006175200,00,0.00,N,2,60, 20241104,5740,6140,6230,5700,891699,5280009490,00,0.00,N,5,-360, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index 0049a596a691..c67ca485cdbf 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,480,480,480,480,0,0,00,0.00,N,3,0, 20241118,480,480,480,480,0,0,00,0.00,N,3,0, 20241111,480,480,480,480,0,0,00,0.00,N,3,0, 20241104,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 23176afa6eab..40f116314c8b 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16110,16770,18340,15870,7105889,122411422560,00,0.00,N,5,-580, 20241118,16690,16020,17140,15400,5445503,88044207110,00,0.00,N,2,600, 20241111,16090,15190,16700,14860,8214562,130766558210,00,0.00,N,2,1090, 20241104,15000,13810,16340,13380,4581439,68083960190,00,0.00,N,2,1190, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index d752027c2a5c..79d8ecf8414c 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7270,6070,8690,5900,20345060,154077951210,00,0.00,N,2,1170, 20241118,6100,6100,6540,5690,4059211,24739469060,00,0.00,N,3,0, 20241111,6100,5320,6780,5230,9309389,56508987910,00,0.00,N,2,950, 20241104,5150,6890,7130,4240,17521604,100415425475,00,0.00,N,5,-1520, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index 22bffb8ef000..163c718cf228 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3100,3210,3315,3025,14636218,46095110985,00,0.00,N,5,-75, 20241118,3175,2715,3650,2680,102966772,342010531810,00,0.00,N,2,480, 20241111,2695,2990,3015,2580,10957499,30362787235,00,0.00,N,5,-295, 20241104,2990,4350,4600,2930,107298552,427904450825,00,0.00,N,5,-1015, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 6be1d2eeede5..52a649f05b4b 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20350,21250,21550,20150,423432,8827075500,00,0.00,N,5,-700, 20241118,21050,21200,22000,20000,961523,20209932850,00,0.00,N,2,600, 20241111,20450,18480,22450,18480,1911599,39959386020,00,0.00,N,2,1980, 20241104,18470,19280,19370,17790,252841,4629515880,00,0.00,N,5,-590, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index c87c4822172c..4ae5f0ab0204 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7950,8330,8710,7950,313091,2603231310,00,0.00,N,5,-370, 20241118,8320,8600,9040,8320,270694,2330218960,00,0.00,N,5,-170, 20241111,8490,9800,9840,8170,546763,4767529060,00,0.00,N,5,-1310, 20241104,9800,10010,10140,9650,238761,2364283850,00,0.00,N,5,-240, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index dd195721a1da..26dec27b8a01 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4855,4855,5010,4855,178861,881706910,00,0.00,N,2,45, 20241118,4810,4900,4970,4785,151947,739897700,00,0.00,N,5,-90, 20241111,4900,5560,5660,4575,391822,1970061340,00,0.00,N,5,-700, 20241104,5600,5760,6130,5530,217220,1245131720,00,0.00,N,5,-130, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 5dd78b26caf5..a2ba367df962 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14000,14920,16010,13960,1661651,25032450490,00,0.00,N,5,-780, 20241118,14780,15510,15870,14600,2001027,30258288040,00,0.00,N,5,-440, 20241111,15220,16740,16740,14140,3131132,46967616760,00,0.00,N,5,-1330, 20241104,16550,15640,16890,14850,2547359,40575513790,00,0.00,N,2,1240, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index 615314d2b2e2..0ed49fa7c614 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1224,1257,1257,1180,220682,267563619,00,0.00,N,5,-35, 20241118,1259,1280,1305,1210,209681,263892710,00,0.00,N,5,-33, 20241111,1292,1324,1330,1195,182694,232202131,00,0.00,N,5,-41, 20241104,1333,1321,1338,1247,376096,488165565,00,0.00,N,5,-2, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 92a60e6f6eaa..4844705a526b 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8680,9290,9290,8520,91806,811945950,00,0.00,N,5,-360, 20241118,9040,8740,9570,8400,148591,1346187140,00,0.00,N,2,380, 20241111,8660,8900,8900,7300,275548,2196548690,00,0.00,N,5,-240, 20241104,8900,9410,9600,8730,91384,838170400,00,0.00,N,5,-510, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 8242d3b054f0..896f40e1c6b3 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3020,2985,3745,2900,3854538,13270082220,00,0.00,N,2,55, 20241118,2965,3070,3085,2940,77381,232177315,00,0.00,N,5,-90, 20241111,3055,3115,3205,2940,165782,505223420,00,0.00,N,5,-80, 20241104,3135,3115,3395,3100,152736,484686390,00,0.00,N,3,0, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 25e8e7f7faea..158dd5e3f17d 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,303,304,304,293,558877,167006288,00,0.00,N,5,-1, 20241118,304,284,308,284,487255,145141797,00,0.00,N,2,15, 20241111,289,330,332,273,1253735,380837548,00,0.00,N,5,-43, 20241104,332,331,342,329,477704,159016078,00,0.00,N,5,-2, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index 6385b84145ef..b9d0b21aa681 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16960,19360,19690,15760,16650959,296501500000,00,0.00,N,5,-2140, 20241118,19100,14590,19920,14380,44857443,800140003700,00,0.00,N,2,4280, 20241111,14820,12800,16190,12570,36705450,538644601630,00,0.00,N,2,2020, 20241104,12800,11600,13220,10580,13223295,155941343160,00,0.00,N,2,1000, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 7e6d0a11b641..61054d1d15cb 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1059,938,1139,925,667198,682077942,00,0.00,N,2,119, 20241118,940,800,1120,770,2469975,2463919173,00,0.00,N,2,142, 20241111,798,821,850,768,215975,175072885,00,0.00,N,5,-22, 20241104,820,832,856,803,77989,64722925,00,0.00,N,5,-21, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index f60a744588dc..00cc5d068a3e 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2435,2600,2640,2295,535411,1314248970,00,0.00,N,5,-165, 20241118,2600,2630,2745,2245,1532274,3834341385,00,0.00,N,5,-35, 20241111,2635,2605,2795,2495,1523466,4029407690,00,0.00,N,2,30, 20241104,2605,2480,2720,2420,1257500,3201685295,00,0.00,N,2,125, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 67e64290c98a..f3e0c87bd779 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13010,13100,14250,12980,210406,2840875210,00,0.00,N,5,-50, 20241118,13060,13450,13590,12910,150067,1972599960,00,0.00,N,5,-410, 20241111,13470,15350,16500,12700,589356,8813412450,00,0.00,N,5,-1860, 20241104,15330,15790,16540,15040,248797,3907231140,00,0.00,N,5,-170, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 7452f5cffa9c..9b89a9d5e8d4 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15510,15190,15590,14980,239101,3669914110,00,0.00,N,2,330, 20241118,15180,14520,15230,14260,159161,2355167250,00,0.00,N,2,660, 20241111,14520,15000,15080,13360,251966,3591533800,00,0.00,N,5,-420, 20241104,14940,14700,15800,14240,780351,11602933190,00,0.00,N,2,1480, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index ac615c270bcc..3dff867c19a3 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30050,29600,31500,29300,295446,8912250950,00,0.00,N,2,1150, 20241118,28900,30500,31800,27950,433574,12808514900,00,0.00,N,5,-1200, 20241111,30100,42000,44500,27600,1072551,38933139200,00,0.00,N,5,-11600, 20241104,41700,36000,41900,35400,501588,19594774700,00,0.00,N,2,5750, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index d43fb1ac2453..d8397d62b9d9 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,508,502,535,497,1560929,802196024,00,0.00,N,3,0, 20241118,508,522,537,493,2438909,1249540407,00,0.00,N,5,-21, 20241111,529,576,584,509,2819644,1540043488,00,0.00,N,5,-46, 20241104,575,554,610,554,3062991,1779666962,00,0.00,N,2,6, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index dbe2a6d28706..e16d96a3c520 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,33400,35450,37200,32650,741385,25984124700,00,0.00,N,5,-1950, 20241118,35350,34500,36500,32450,739023,25377442750,00,0.00,N,2,300, 20241111,35050,36700,37700,34300,851080,30386922000,00,0.00,N,5,-2400, 20241104,37450,37250,38300,36200,622008,23144633500,00,0.00,N,2,100, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index fedc45d45500..0d22cc1922ff 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,903,1048,1215,862,12146228,13091181583,00,0.00,N,5,-75, 20241118,978,792,978,751,1257228,1173842680,00,0.00,N,2,188, 20241111,790,853,869,728,309255,242860687,00,0.00,N,5,-63, 20241104,853,866,900,802,251749,212998893,00,0.00,N,5,-15, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 6bd70b6a4862..f37735cd7572 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2690,2645,2835,2625,8361256,22824378040,00,0.00,N,2,60, 20241118,2630,2705,2830,2620,6969876,19149278885,00,0.00,N,5,-75, 20241111,2705,3115,3280,2680,12364286,35936449925,00,0.00,N,5,-420, 20241104,3125,3580,3620,3080,16140980,54270232965,00,0.00,N,5,-415, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index d207bc3ae9f9..55d3d9d9e96b 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7870,7960,8120,7860,4830,38334590,00,0.00,N,5,-100, 20241118,7970,8200,8340,7910,9668,77697590,00,0.00,N,5,-180, 20241111,8150,8300,8310,7750,6202,50715790,00,0.00,N,5,-150, 20241104,8300,8260,8330,8200,11957,98656250,00,0.00,N,2,40, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index ee518d710c32..2dccbba447b8 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1627,1599,1639,1580,1406357,2266246399,00,0.00,N,2,29, 20241118,1598,1521,1750,1521,4474694,7358397877,00,0.00,N,2,78, 20241111,1520,1654,1659,1485,1929414,3019396980,00,0.00,N,5,-134, 20241104,1654,1711,1760,1625,1860932,3137271545,00,0.00,N,5,-51, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index 3189f40d3ec7..5403744d6508 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8350,9260,9470,8230,1833137,15988639840,00,0.00,N,5,-910, 20241118,9260,9000,9300,8700,1645559,14854466070,00,0.00,N,5,-180, 20241111,9440,8620,9440,7880,1827429,15696184430,00,0.00,N,2,820, 20241104,8620,8840,9150,8550,656493,5798529400,00,0.00,N,5,-60, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index f9317a30fc09..e2791b031e41 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9340,10010,10190,9310,170865,1660312650,00,0.00,N,5,-730, 20241118,10070,9910,10480,9750,138860,1403975800,00,0.00,N,2,350, 20241111,9720,11200,11390,9380,342295,3480627440,00,0.00,N,5,-1580, 20241104,11300,10310,11440,10210,219184,2370362340,00,0.00,N,2,980, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index d127bc7dfffd..fa447331fd9c 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15010,14620,15520,14620,46960,708942580,00,0.00,N,2,250, 20241118,14760,14650,15350,14030,138481,2012026660,00,0.00,N,2,30, 20241111,14730,17530,18130,13960,243678,3821793280,00,0.00,N,5,-2970, 20241104,17700,18350,18790,17700,102127,1863115450,00,0.00,N,5,-800, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index 2f7e713339d0..b206d63f4cdb 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1218,1189,1252,1184,52432,63401009,00,0.00,N,2,29, 20241118,1189,1135,1408,1130,263723,327793280,00,0.00,N,2,43, 20241111,1146,1392,1392,1129,227754,275840002,00,0.00,N,5,-246, 20241104,1392,1360,1425,1342,98817,136811652,00,0.00,N,2,27, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 1c5b084c8dbf..89290323f661 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3030,3010,3080,3005,264446,802456620,00,0.00,N,2,20, 20241118,3010,3070,3100,2995,390816,1188566580,00,0.00,N,5,-20, 20241111,3030,3595,3605,3020,577697,1859144235,00,0.00,N,5,-565, 20241104,3595,3635,3915,3520,529953,1971812240,00,0.00,N,5,-40, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index d3011c4360a7..d4c4b82189f8 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,740,741,764,735,515150,383370350,00,0.00,N,3,0, 20241118,740,750,765,738,565629,422979655,00,0.00,N,5,-10, 20241111,750,795,810,735,572865,435201190,00,0.00,N,5,-45, 20241104,795,760,817,752,1118286,881834289,00,0.00,N,2,32, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index a145802653c1..62388ee1abae 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5300,5260,5410,5200,131248,690877290,00,0.00,N,3,0, 20241118,5300,5210,5340,5200,107452,566799050,00,0.00,N,2,90, 20241111,5210,5240,5350,4980,230635,1207972220,00,0.00,N,5,-30, 20241104,5240,5340,5360,5210,136853,722345740,00,0.00,N,5,-20, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index ee5eeb7b5568..ab7c260d820d 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15000,14900,15540,14700,755775,11408555830,00,0.00,N,2,30, 20241118,14970,15150,15630,14900,828549,12600492290,00,0.00,N,5,-420, 20241111,15390,16750,16770,15030,1262477,19809634910,00,0.00,N,5,-1430, 20241104,16820,16810,17900,16600,1064424,18303973920,00,0.00,N,2,20, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 6d73c84e77a3..54bc0471ce25 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4670,4630,4845,4610,973878,4621244500,00,0.00,N,2,45, 20241118,4625,4400,4720,4400,1374955,6320162505,00,0.00,N,2,250, 20241111,4375,4985,5040,4190,1677892,7643147515,00,0.00,N,5,-610, 20241104,4985,5070,5210,4905,1261480,6386424520,00,0.00,N,5,-105, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 0dcf863a452f..027c802fb65c 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,643,762,773,640,2529308,1815353862,00,0.00,N,5,-119, 20241118,762,920,923,758,1395412,1127388866,00,0.00,N,5,-158, 20241111,920,1033,1136,827,3946927,3825820385,00,0.00,N,5,-105, 20241104,1025,1261,1360,966,2004924,2266356156,00,0.00,N,5,-235, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 94c8a152d8f1..ff8e38d91504 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3280,3275,3325,3270,70318,231454575,00,0.00,N,2,5, 20241118,3275,3200,3300,3120,83628,270126260,00,0.00,N,2,205, 20241111,3070,3490,3490,3050,261040,838710705,00,0.00,N,5,-405, 20241104,3475,3530,3555,3435,89542,311758665,00,0.00,N,5,-60, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index ba09ad5bf5fc..e5cfe38f854c 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3165,3055,3335,3055,137054,438435845,00,0.00,N,2,120, 20241118,3045,3100,3330,3040,119926,376733365,00,0.00,N,5,-60, 20241111,3105,3745,3745,3040,345643,1134937935,00,0.00,N,5,-585, 20241104,3690,4195,4255,3615,612664,2399387055,00,0.00,N,5,-490, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index c16d2a8b7476..af0c75c4281b 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3340,3435,3465,3330,260815,891532245,00,0.00,N,5,-95, 20241118,3435,3370,3500,3360,325142,1116322535,00,0.00,N,2,80, 20241111,3355,3560,3560,3270,632009,2158831635,00,0.00,N,5,-205, 20241104,3560,3400,4230,3390,16016914,62646623715,00,0.00,N,2,160, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index 8025c40dac35..87b38765f0f6 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1696,1700,1700,1501,6451,9915501,00,0.00,N,2,47, 20241118,1649,1601,1729,1515,10363,16815114,00,0.00,N,2,39, 20241111,1610,1739,1739,1520,249,420333,00,0.00,N,5,-130, 20241104,1740,1521,1750,1521,2901,5021957,00,0.00,N,5,-4, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index a29e144034d5..6cb38d9ccd95 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,123000,121700,127000,119700,709571,87978970300,00,0.00,N,2,3000, 20241118,120000,113300,124200,113200,714188,85813325800,00,0.00,N,2,7300, 20241111,112700,114800,118300,111200,760779,86637956300,00,0.00,N,5,-2700, 20241104,115400,122100,122700,113200,911008,107600248300,00,0.00,N,5,-6500, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index c3a789034287..1df12dee70eb 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8830,9440,9620,8780,537606,4906066310,00,0.00,N,5,-600, 20241118,9430,9930,10100,9400,381632,3699135910,00,0.00,N,5,-490, 20241111,9920,10900,10900,9430,727621,7355872760,00,0.00,N,5,-980, 20241104,10900,10350,11500,10200,1108295,11969660850,00,0.00,N,2,620, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 9cd899a66a9b..852ee42bc823 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16550,17560,17650,16510,509163,8651548790,00,0.00,N,5,-910, 20241118,17460,17920,17920,17250,530099,9310683020,00,0.00,N,5,-570, 20241111,18030,17630,18100,16240,1195709,20597443320,00,0.00,N,2,280, 20241104,17750,18220,18400,17480,681457,12289695880,00,0.00,N,5,-470, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 1376e2ec254c..390523f78d38 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2995,3435,3435,2485,31,81565,00,0.00,N,3,0, 20241118,2995,3285,3285,2495,2132,6283575,00,0.00,N,3,0, 20241111,2995,3400,3400,2310,1077,2885915,00,0.00,N,2,25, 20241104,2970,3495,3685,2530,2384,6455795,00,0.00,N,5,-330, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 7b4fcf8be2e7..aa169c0d5b53 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,76100,76900,86700,76000,6897021,556426074900,00,0.00,N,2,500, 20241118,75600,65300,76500,64800,4765390,337666589000,00,0.00,N,2,10300, 20241111,65300,79700,81100,61900,6611962,469272934600,00,0.00,N,5,-14300, 20241104,79600,80400,89000,76700,6179334,509899224200,00,0.00,N,5,-500, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index 3116760e15be..228a3ef33cc5 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8400,8460,8820,8310,35898,306330060,00,0.00,N,5,-60, 20241118,8460,8130,8770,7990,42121,349357620,00,0.00,N,2,390, 20241111,8070,9130,9150,7900,144155,1213583680,00,0.00,N,5,-1080, 20241104,9150,8680,9320,8600,49028,441388110,00,0.00,N,2,470, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 159a71e1c8e0..04ffd70fb4fd 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9120,9280,9670,9110,235073,2205164660,00,0.00,N,5,-150, 20241118,9270,9090,9580,8930,322855,2962753400,00,0.00,N,2,100, 20241111,9170,10600,10600,8710,789886,7472339920,00,0.00,N,5,-1600, 20241104,10770,11120,11410,10420,474780,5167680100,00,0.00,N,5,-50, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index ef7f11f9e494..601e06870091 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,62400,63100,64200,61500,5397376,339964772300,00,0.00,N,5,-100, 20241118,62500,58700,63500,58600,4529871,277067018300,00,0.00,N,2,3400, 20241111,59100,61100,63200,58500,4660467,282953863850,00,0.00,N,5,-2100, 20241104,61200,61100,62900,59500,4534266,276500298444,00,0.00,N,2,100, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index 3f4ede5e6fa2..f21ec9647383 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16970,17010,18300,16780,92429,1616143130,00,0.00,N,2,220, 20241118,16750,16720,17390,15890,59082,976670290,00,0.00,N,2,30, 20241111,16720,18280,18280,16380,70370,1208353030,00,0.00,N,5,-1560, 20241104,18280,17040,18420,16240,108085,1894649090,00,0.00,N,2,1270, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index 914a4d6959bf..c3002231b16b 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4790,4930,5070,4700,404103,1979109295,00,0.00,N,5,-190, 20241118,4980,5220,5240,4975,186721,947829605,00,0.00,N,5,-250, 20241111,5230,5900,5950,4895,1026248,5483066705,00,0.00,N,5,-680, 20241104,5910,6000,6480,5820,591368,3599896860,00,0.00,N,5,-20, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index 177fbc90ba47..f28a627a2f00 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,131400,128900,136300,128600,159253,20970500800,00,0.00,N,2,2600, 20241118,128800,126200,135400,121100,346875,44538211900,00,0.00,N,2,2600, 20241111,126200,159600,160300,122000,686135,92126788800,00,0.00,N,5,-34900, 20241104,161100,165700,173000,160600,211532,35194221200,00,0.00,N,5,-3700, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index f255b7c60cb1..d1ebfcade273 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,978,929,1015,929,2668907,2630622630,00,0.00,N,2,51, 20241118,927,931,1010,900,3388224,3203690930,00,0.00,N,5,-7, 20241111,934,1072,1086,873,3456903,3330076538,00,0.00,N,5,-138, 20241104,1072,1021,1130,1012,3348935,3605938357,00,0.00,N,2,51, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 9d9290f6a0a3..9aa90a9f54c8 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4475,4350,4530,4255,2762735,12215780135,00,0.00,N,2,120, 20241118,4355,4175,4450,4175,2857397,12312378025,00,0.00,N,2,180, 20241111,4175,4405,4430,3970,4950853,20692056710,00,0.00,N,5,-230, 20241104,4405,4300,5050,4300,33340906,159121664040,00,0.00,N,2,140, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 78d85c1d623c..00685818b301 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,81100,81500,87500,76100,6027974,493850160200,00,0.00,N,2,2200, 20241118,78900,129500,132000,73700,13276594,1267530609400,00,0.00,N,5,-52100, 20241111,131000,94800,131000,94000,9062420,1035759462500,00,0.00,N,2,37800, 20241104,93200,83000,94200,80500,3547009,305017296700,00,0.00,N,2,9300, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 8c3daf2f9cd5..33eb7adbfefe 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2125,2265,2330,2110,1229745,2736044970,00,0.00,N,5,-120, 20241118,2245,2120,2375,2105,3588010,8165271755,00,0.00,N,2,170, 20241111,2075,2250,2330,2020,1701174,3687366110,00,0.00,N,5,-130, 20241104,2205,2035,2330,2035,2208277,4870474770,00,0.00,N,2,165, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index 5f616d97cde9..e835100b8b7b 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6490,6630,6800,6260,40243,260932670,00,0.00,N,5,-140, 20241118,6630,6220,6780,6160,43926,284006240,00,0.00,N,2,360, 20241111,6270,6920,6980,6240,93308,614074140,00,0.00,N,5,-710, 20241104,6980,6910,7180,6890,28326,197760230,00,0.00,N,5,-60, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 51c22dd3c805..35cf34c240be 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3975,4580,4680,3975,426734,1811907645,00,0.00,N,5,-605, 20241118,4580,4440,4700,4415,146635,668084000,00,0.00,N,2,140, 20241111,4440,4660,4690,4185,244498,1077621765,00,0.00,N,5,-125, 20241104,4565,4485,4815,4365,1102008,5046542085,00,0.00,N,2,85, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index a7cce4cc2b71..ab5bc117efba 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4405,4595,4695,4395,228464,1039685295,00,0.00,N,5,-220, 20241118,4625,4365,4805,4315,333057,1503796160,00,0.00,N,2,305, 20241111,4320,4265,4400,4170,297926,1268464160,00,0.00,N,2,80, 20241104,4240,4420,4420,4160,272815,1162863935,00,0.00,N,5,-180, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index baba2f3ead3d..972f03f1a13d 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2155,2160,2295,2115,121501,265012180,00,0.00,N,5,-25, 20241118,2180,2335,2465,2100,150242,339595720,00,0.00,N,5,-155, 20241111,2335,2585,2595,2280,132820,322578400,00,0.00,N,5,-275, 20241104,2610,2470,2695,2470,139919,358141700,00,0.00,N,2,125, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index f48cab0824f0..53cba0ef65a6 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1000,1001,1037,987,259534,259687266,00,0.00,N,5,-1, 20241118,1001,1029,1086,997,263645,273774466,00,0.00,N,5,-2, 20241111,1003,1102,1119,900,707581,707736912,00,0.00,N,5,-117, 20241104,1120,1128,1154,1104,218158,245758214,00,0.00,N,2,7, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index e121ce61e7fe..1c51ec38a278 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10360,9400,10920,9330,445442,4529397860,00,0.00,N,2,1150, 20241118,9210,9330,9800,9000,154450,1453234350,00,0.00,N,5,-90, 20241111,9300,10800,11140,9020,304791,3034188040,00,0.00,N,5,-1490, 20241104,10790,10580,11260,10520,217159,2358949180,00,0.00,N,2,220, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 4db5495410ad..01718db1438e 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2695,2760,2775,2655,5367473,14541638320,00,0.00,N,5,-45, 20241118,2740,2605,2775,2605,6307911,17158348940,00,0.00,N,2,145, 20241111,2595,2890,2910,2555,7662163,20790370700,00,0.00,N,5,-300, 20241104,2895,2925,2945,2870,3922080,11405402655,00,0.00,N,5,-30, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 176580a4978c..7df588bc2f2e 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8250,8700,9080,8250,46849,405607220,00,0.00,N,5,-290, 20241118,8540,8080,8560,8000,54631,451796520,00,0.00,N,2,460, 20241111,8080,10170,10240,7640,442055,3866298740,00,0.00,N,5,-2090, 20241104,10170,10520,10870,9890,95056,982745140,00,0.00,N,5,-350, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 0ad06a2118a7..6b55cc67aba1 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1829,1840,1879,1822,170174,315005166,00,0.00,N,5,-28, 20241118,1857,1815,1860,1782,233343,427050424,00,0.00,N,2,42, 20241111,1815,1793,1849,1720,160868,283741479,00,0.00,N,2,23, 20241104,1792,1762,1857,1745,151222,274306582,00,0.00,N,2,27, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 306de4a58481..0f52a7c10cd6 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,804,773,853,773,735078,606169507,00,0.00,N,2,23, 20241118,781,865,886,765,1085600,882800179,00,0.00,N,5,-72, 20241111,853,976,976,830,1291548,1153272571,00,0.00,N,5,-97, 20241104,950,933,1124,918,3705090,3685819208,00,0.00,N,2,4, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index b86d3145f9ba..bbe46bbc5276 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1910,1880,1931,1880,200545,380852324,00,0.00,N,2,23, 20241118,1887,1868,1927,1857,169436,319749206,00,0.00,N,2,7, 20241111,1880,1981,1984,1829,317793,603427265,00,0.00,N,5,-104, 20241104,1984,2000,2030,1978,92481,184495598,00,0.00,N,5,-21, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index 10c0210754a8..f12c1c842c5e 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11240,11380,11410,11160,4775966,53746337090,00,0.00,N,5,-140, 20241118,11380,11330,11490,11260,3435673,39078030540,00,0.00,N,2,40, 20241111,11340,11650,11660,11130,5903647,66918456256,00,0.00,N,5,-340, 20241104,11680,11880,11890,11630,3214317,37753537550,00,0.00,N,5,-200, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 63b57e0756bf..5aae6a3193ef 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15460,16480,17020,15460,578186,9438691690,00,0.00,N,5,-850, 20241118,16310,16280,17440,16010,818684,13585647350,00,0.00,N,5,-10, 20241111,16320,18710,18710,15630,896997,15106316690,00,0.00,N,5,-2430, 20241104,18750,19210,19660,18600,410178,7844904550,00,0.00,N,5,-350, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index 3f4fcd35bf19..147df4857f1a 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,35100,38600,39800,34300,3103407,115067080800,00,0.00,N,5,-3700, 20241118,38800,39400,39450,32500,6481561,232138731250,00,0.00,N,5,-50, 20241111,38850,43350,43350,34750,5501394,212481763800,00,0.00,N,5,-5350, 20241104,44200,45600,47500,40850,5282860,236047688600,00,0.00,N,5,-1050, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 4dcac517453d..a9341587f221 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3135,3440,3740,3110,2567566,8867266480,00,0.00,N,5,-315, 20241118,3450,3580,3965,3450,2619437,9730972255,00,0.00,N,5,-190, 20241111,3640,3910,4375,3450,10029282,39864492940,00,0.00,N,5,-275, 20241104,3915,5160,5490,3555,10226877,44410765580,00,0.00,N,5,-1165, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index bad36b882d2c..74634c003f82 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2430,2245,3095,2200,4824723,13071303100,00,0.00,N,2,210, 20241118,2220,2175,2300,2150,357189,796945325,00,0.00,N,2,55, 20241111,2165,2460,2490,2020,1029844,2316529730,00,0.00,N,5,-325, 20241104,2490,2560,2835,2350,4648997,12247200835,00,0.00,N,5,-15, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 28db7aa6ddf5..3d85ed37de18 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1036,1128,1140,1015,366274,396992761,00,0.00,N,5,-57, 20241118,1093,990,1196,990,1406599,1533395593,00,0.00,N,2,98, 20241111,995,1188,1213,944,571102,607933729,00,0.00,N,5,-193, 20241104,1188,1248,1480,1155,1338349,1736469328,00,0.00,N,5,-60, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index d10fff134163..e72d2bb95249 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3640,3685,3750,3610,126747,467385015,00,0.00,N,2,20, 20241118,3620,3600,3675,3545,252039,905248110,00,0.00,N,5,-10, 20241111,3630,3900,3900,3550,198466,730065645,00,0.00,N,5,-250, 20241104,3880,3920,4000,3840,126852,495799940,00,0.00,N,5,-40, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 40255789bb39..3207fd188bd0 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9780,9170,9850,9120,1075028,10280317830,00,0.00,N,2,690, 20241118,9090,9000,9220,8810,394027,3594115730,00,0.00,N,2,90, 20241111,9000,9360,9450,8730,796416,7166089580,00,0.00,N,5,-370, 20241104,9370,9790,10600,9250,2873791,28369362680,00,0.00,N,2,210, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index c1ff89a0431c..7d65cc6d5731 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14470,14280,15030,14200,229179,3337851180,00,0.00,N,2,190, 20241118,14280,13940,14450,13810,56402,798408490,00,0.00,N,2,340, 20241111,13940,14600,14620,13720,195341,2763454970,00,0.00,N,5,-1200, 20241104,15140,15360,15660,14930,351744,5346421180,00,0.00,N,5,-100, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index 3f00e6e047c6..7256965ea343 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3460,3605,3840,3450,135430,491428715,00,0.00,N,5,-190, 20241118,3650,3825,3985,3590,222126,828738070,00,0.00,N,5,-250, 20241111,3900,4530,4545,3800,276235,1108697990,00,0.00,N,5,-630, 20241104,4530,4725,4885,4515,109029,515876505,00,0.00,N,5,-220, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 949a69918821..fc03700e766f 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6500,6460,6760,6370,99991,657438620,00,0.00,N,5,-20, 20241118,6520,6490,6700,6160,184543,1187805670,00,0.00,N,2,30, 20241111,6490,6590,6680,6150,161884,1030403810,00,0.00,N,5,-160, 20241104,6650,6700,6830,6390,152386,996337190,00,0.00,N,5,-30, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index da091cb9eb2d..2d96185016c5 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30900,29400,31250,28550,443472,13225812700,00,0.00,N,2,1600, 20241118,29300,29250,30800,28300,384151,11229361750,00,0.00,N,2,50, 20241111,29250,28650,29400,28100,190667,5434571700,00,0.00,N,2,600, 20241104,28650,28500,29850,27950,319899,9233904650,00,0.00,N,3,0, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index 2b4efcce2d48..2c4d379600da 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7000,7290,7510,6930,217573,1563502970,00,0.00,N,5,-280, 20241118,7280,7380,7560,7050,217087,1584446050,00,0.00,N,5,-130, 20241111,7410,8450,8490,6950,350290,2659073080,00,0.00,N,5,-1080, 20241104,8490,8480,8950,8150,230242,1966533370,00,0.00,N,2,30, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index ff1fa7d16786..7ddf3ba66b46 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6380,6600,7150,6280,298162,1967371920,00,0.00,N,5,-210, 20241118,6590,6950,7060,6440,326516,2169960960,00,0.00,N,5,-430, 20241111,7020,8940,8980,6880,417040,3157853590,00,0.00,N,5,-1920, 20241104,8940,8330,9420,8330,257624,2323825380,00,0.00,N,2,530, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index 67c3da5272f6..bf2a3d42e0e3 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19940,18230,20600,18160,241198,4712038280,00,0.00,N,2,1890, 20241118,18050,17730,18740,17530,182286,3334748730,00,0.00,N,2,580, 20241111,17470,19950,20250,17020,403586,7450632960,00,0.00,N,5,-2500, 20241104,19970,20150,21300,19300,280693,5638601600,00,0.00,N,5,-330, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 33c0bcf5f181..5c6bcbfab2ce 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,903,930,930,901,260237,236340275,00,0.00,N,5,-9, 20241118,912,891,924,891,148960,136054597,00,0.00,N,5,-4, 20241111,916,1028,1029,870,384255,368261863,00,0.00,N,5,-112, 20241104,1028,1030,1050,1003,221008,227821380,00,0.00,N,2,4, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index e036368609b9..ba8e8c327d4b 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,777,749,827,740,482069,372646990,00,0.00,N,2,28, 20241118,749,723,865,706,1784613,1402446828,00,0.00,N,2,26, 20241111,723,895,905,692,1084175,823072182,00,0.00,N,5,-182, 20241104,905,888,913,875,172352,154621260,00,0.00,N,2,10, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 49c237b08754..1d3f8556516d 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8080,8060,8260,8000,216511,1763141970,00,0.00,N,5,-20, 20241118,8100,8000,8190,7990,187696,1517138210,00,0.00,N,2,100, 20241111,8000,8490,8540,7850,287392,2336699880,00,0.00,N,5,-530, 20241104,8530,8330,8600,8270,183545,1553988220,00,0.00,N,2,230, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index 04a4870e8601..776fc498290f 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22550,22250,23800,22000,483933,11116848450,00,0.00,N,2,550, 20241118,22000,20500,23950,20150,1012988,22769588950,00,0.00,N,2,1550, 20241111,20450,21600,22550,19200,556283,11440545320,00,0.00,N,5,-1350, 20241104,21800,21300,22450,21150,152854,3344082850,00,0.00,N,2,300, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 7acc30878453..0bb068023c59 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1325,1314,1399,1224,151166,196860898,00,0.00,N,2,11, 20241118,1314,1500,1835,1300,2309517,3783175433,00,0.00,N,5,-122, 20241111,1436,1629,1629,1235,240656,334237001,00,0.00,N,5,-158, 20241104,1594,1560,1650,1560,42684,67699262,00,0.00,N,2,34, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 1c68ae65eff8..c83102d427d9 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1548,1617,1640,1529,1005437,1598331577,00,0.00,N,5,-69, 20241118,1617,1701,1714,1598,2848409,4715361000,00,0.00,N,2,13, 20241111,1604,1550,1618,1498,2414363,3770897652,00,0.00,N,2,71, 20241104,1533,1446,1561,1433,963959,1446168206,00,0.00,N,2,74, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index 50297a602762..88ee30a093ff 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,104200,109900,112400,104200,1220802,131761346800,00,0.00,N,5,-4900, 20241118,109100,107000,111300,105000,710877,77871201000,00,0.00,N,2,1000, 20241111,108100,122000,122600,105800,1972575,219945523100,00,0.00,N,5,-15000, 20241104,123100,119900,128100,118700,1317886,163938989800,00,0.00,N,2,2800, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 6d7d98c54a93..1e1f7a9b3218 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16270,15660,17560,15600,2364309,39962906570,00,0.00,N,2,610, 20241118,15660,14980,15810,14850,765874,11847205990,00,0.00,N,2,710, 20241111,14950,15940,16620,14650,3113781,47644073740,00,0.00,N,5,-1000, 20241104,15950,16510,16680,15760,1044455,16928438830,00,0.00,N,5,-490, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index e6e8ccdb2fc3..81a234304fee 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4870,5020,5470,4720,350656,1736766520,00,0.00,N,5,-140, 20241118,5010,5300,5400,4900,167184,860348730,00,0.00,N,5,-210, 20241111,5220,6110,6430,5030,384071,2195404370,00,0.00,N,5,-910, 20241104,6130,6310,6530,6090,333088,2099102720,00,0.00,N,5,-230, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index c7db56ee3b6f..57669e493c02 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1597,1582,1728,1548,30277230,49613847478,00,0.00,N,2,33, 20241118,1564,1527,1720,1469,78646388,127347212735,00,0.00,N,2,44, 20241111,1520,1249,1726,1178,132354961,204816461848,00,0.00,N,2,273, 20241104,1247,1211,1291,1195,6951250,8615215572,00,0.00,N,2,46, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index 594f337a1f06..9c5ad32f529c 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6070,6330,6360,5810,1043555,6513316870,00,0.00,N,5,-240, 20241118,6310,6300,6370,6210,1156526,7269083590,00,0.00,N,2,20, 20241111,6290,6600,6680,6150,3344219,21447127450,00,0.00,N,2,240, 20241104,6050,5270,6100,5100,1662328,9218615680,00,0.00,N,2,780, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 4eb9b84a0032..7f384dd51bf6 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241118,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241111,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241104,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 132a7e574cf5..de1c7f95d044 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24800,25700,27150,24400,711083,18210944700,00,0.00,N,5,-900, 20241118,25700,24100,27650,24100,881236,23022306200,00,0.00,N,2,1650, 20241111,24050,24300,25550,22000,1262531,30260987650,00,0.00,N,5,-600, 20241104,24650,25950,26250,23650,667130,16745183800,00,0.00,N,5,-850, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 24e73fc4ccef..3970e19cc504 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2470,2605,2645,2465,121917,311900175,00,0.00,N,5,-135, 20241118,2605,2715,2850,2585,159827,426931425,00,0.00,N,5,-110, 20241111,2715,2825,2850,2390,204538,519213155,00,0.00,N,5,-110, 20241104,2825,2795,2855,2680,165871,463755485,00,0.00,N,2,30, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index a06a4718c683..0b1a290b5b41 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4790,4900,5190,4625,151547,748987655,00,0.00,N,5,-145, 20241118,4935,5180,5250,4865,198061,994735455,00,0.00,N,5,-245, 20241111,5180,6270,6270,4855,770100,4287435560,00,0.00,N,5,-910, 20241104,6090,5200,6510,4755,1214763,7229724460,00,0.00,N,2,1010, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index affac15493d4..e2a156676b2a 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7570,8240,8350,7470,322141,2563482100,00,0.00,N,5,-340, 20241118,7910,7540,8130,7540,251203,1977773040,00,0.00,N,2,310, 20241111,7600,9500,9600,7180,654556,5347847270,00,0.00,N,5,-1670, 20241104,9270,10050,10360,9090,347632,3375222470,00,0.00,N,5,-750, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index f696beba067e..2f414e50eba0 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4100,4125,4320,4025,215572,886297060,00,0.00,N,3,0, 20241118,4100,4135,4400,3985,528449,2199642345,00,0.00,N,5,-35, 20241111,4135,3965,4985,3760,3203527,14022940230,00,0.00,N,2,170, 20241104,3965,3980,4025,3875,41425,163328485,00,0.00,N,2,5, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 2b5c56d6ae49..f729c2e364b4 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7220,7160,7290,7070,568713,4102741000,00,0.00,N,2,70, 20241118,7150,6890,7190,6890,617933,4363467940,00,0.00,N,2,190, 20241111,6960,7120,7130,6700,1112634,7637418640,00,0.00,N,5,-190, 20241104,7150,7130,7220,7080,544631,3896608580,00,0.00,N,2,20, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 8817d7f0757f..dee4dd492913 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2945,2915,3130,2905,11256286,33843622235,00,0.00,N,2,65, 20241118,2880,2905,2985,2790,7525527,21805267500,00,0.00,N,5,-20, 20241111,2900,3090,3105,2825,11887216,35177323500,00,0.00,N,5,-235, 20241104,3135,3290,3450,3100,22770397,74400359405,00,0.00,N,5,-40, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index d0e4f93dcaf9..83d04e837e97 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,648,619,685,582,569212,355927543,00,0.00,N,2,29, 20241118,619,530,710,524,1679166,1042557312,00,0.00,N,2,59, 20241111,560,510,560,460,509924,256957733,00,0.00,N,2,52, 20241104,508,598,598,455,1197793,609547534,00,0.00,N,5,-90, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index 9d1844c46edd..dd87b445d0b7 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3670,3685,4010,3490,1722893,6363837320,00,0.00,N,5,-35, 20241118,3705,3920,4040,3685,984302,3791873800,00,0.00,N,5,-205, 20241111,3910,4460,4460,3700,1501934,6081578555,00,0.00,N,5,-515, 20241104,4425,4715,4925,4410,1062596,4938776930,00,0.00,N,5,-290, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index b6a6a22b9030..22d2720c3bc9 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8550,9220,9660,8410,126387,1146008740,00,0.00,N,5,-760, 20241118,9310,9610,9800,8910,196132,1797811310,00,0.00,N,5,-290, 20241111,9600,10820,10900,9020,224601,2198218960,00,0.00,N,5,-1150, 20241104,10750,10210,11180,10210,171122,1824529310,00,0.00,N,2,550, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index e67618aa49c4..ac1cf78c9590 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13050,12900,13110,12900,29163,380073650,00,0.00,N,2,150, 20241118,12900,12620,12940,12500,20438,260893280,00,0.00,N,2,370, 20241111,12530,12900,12940,12100,34836,432415550,00,0.00,N,5,-360, 20241104,12890,12700,12950,12600,23483,299752640,00,0.00,N,2,220, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index c4d3fe1455b9..15183bc11796 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3180,3290,3385,3100,131744,425056685,00,0.00,N,5,-150, 20241118,3330,3180,3405,3100,230805,744020005,00,0.00,N,2,135, 20241111,3195,3805,3805,2995,402944,1326005985,00,0.00,N,5,-610, 20241104,3805,4050,4180,3805,155838,624407140,00,0.00,N,5,-245, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 7a8b64519fa9..a30b8012efe8 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3935,4025,4135,3875,767962,3084981405,00,0.00,N,5,-90, 20241118,4025,4170,4465,3930,2091491,8784945675,00,0.00,N,5,-270, 20241111,4295,3635,4485,3165,7099619,29177494765,00,0.00,N,2,660, 20241104,3635,3575,3755,3515,457866,1669779245,00,0.00,N,2,60, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index 92f3b27f21b8..7a7ad617e875 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,783,817,840,775,2901102,2358331695,00,0.00,N,5,-31, 20241118,814,806,898,799,7079737,5964178476,00,0.00,N,2,13, 20241111,801,934,935,769,5396691,4523593837,00,0.00,N,5,-130, 20241104,931,878,992,876,6299184,5897082251,00,0.00,N,2,49, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index 77bd9b0b6e68..a9f533a72d86 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,55600,54100,55800,53800,18837,1034491700,00,0.00,N,2,1600, 20241118,54000,53400,54100,53300,8213,440370000,00,0.00,N,2,600, 20241111,53400,55700,56000,52900,43978,2367464100,00,0.00,N,5,-2300, 20241104,55700,56300,56300,55500,9122,508855800,00,0.00,N,5,-200, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index cd1e921234b9..136e5330d1c9 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2470,2605,2645,2445,124049,318503160,00,0.00,N,5,-70, 20241118,2540,2455,2600,2450,106390,268224765,00,0.00,N,2,60, 20241111,2480,2840,2845,2380,364904,939661880,00,0.00,N,5,-350, 20241104,2830,2815,2895,2780,131774,373905265,00,0.00,N,2,15, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index 44d2ac8dfb68..017c9f03cbae 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2475,2495,2760,2450,330447,839922565,00,0.00,N,5,-10, 20241118,2485,2435,2535,2420,196271,487778215,00,0.00,N,2,70, 20241111,2415,2590,2590,2405,376151,930506620,00,0.00,N,5,-175, 20241104,2590,2585,2600,2535,91338,233007165,00,0.00,N,2,20, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 588de5a01fff..f6c15b2dac9b 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7590,7220,7790,7220,597483,4528733220,00,0.00,N,2,380, 20241118,7210,7060,7300,6800,436048,3105332780,00,0.00,N,2,120, 20241111,7090,6900,7230,6700,587283,4107527990,00,0.00,N,2,190, 20241104,6900,6400,7910,6300,1409180,9987856860,00,0.00,N,2,560, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index 5a0781788442..430cebaed475 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,955,900,989,739,4194,3116655,00,0.00,N,2,136, 20241118,819,901,968,750,5450,4242115,00,0.00,N,5,-241, 20241111,1060,940,1060,825,203,168225,00,0.00,N,2,211, 20241104,849,975,999,823,732,605536,00,0.00,N,2,1, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index ab79f57e00f3..daedc3c07c09 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1075,1106,1145,1050,207672,230205840,00,0.00,N,5,-33, 20241118,1108,1166,1198,1100,323030,369683325,00,0.00,N,5,-58, 20241111,1166,1205,1210,1035,479822,550721576,00,0.00,N,5,-34, 20241104,1200,1167,1219,1155,149232,178390577,00,0.00,N,2,15, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index f696a116e729..1d307dc2e957 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12100,11580,12880,11310,485223,5850408520,00,0.00,N,2,520, 20241118,11580,12940,13270,11360,389729,4662538690,00,0.00,N,5,-1490, 20241111,13070,14380,14380,12360,236909,3090040980,00,0.00,N,5,-980, 20241104,14050,13730,15100,13700,661502,9482544540,00,0.00,N,2,850, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index 5ae53dbfb9cb..92ecdc464893 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4730,4625,4830,4580,55301,259112730,00,0.00,N,2,105, 20241118,4625,4595,4835,4515,126448,583472385,00,0.00,N,2,100, 20241111,4525,5120,5120,4510,405844,1920754085,00,0.00,N,5,-595, 20241104,5120,5350,6010,5030,363857,1998627370,00,0.00,N,5,-280, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index 4842ac738783..1310e661e9d0 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9390,11710,12360,9320,10232171,113390669520,00,0.00,N,5,-2030, 20241118,11420,11230,11890,10510,10167940,115104117380,00,0.00,N,2,670, 20241111,10750,10990,11940,10030,9285510,102785295040,00,0.00,N,5,-330, 20241104,11080,9280,11810,8960,19879896,211732609280,00,0.00,N,2,2330, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index bf696e6f28c6..2b13a2b18cb0 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9200,9940,10350,9150,529879,5200623910,00,0.00,N,5,-580, 20241118,9780,10280,10570,9600,632975,6330503740,00,0.00,N,5,-400, 20241111,10180,12450,12470,9790,1281422,13748406380,00,0.00,N,5,-2260, 20241104,12440,12190,13500,11960,2738345,34727291720,00,0.00,N,2,530, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index 06fc8c4ccc67..5194e7543e25 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15710,14910,15990,14910,171609,2678982250,00,0.00,N,2,660, 20241118,15050,14660,15770,14520,191385,2932310950,00,0.00,N,2,480, 20241111,14570,14840,14850,13750,194704,2767545750,00,0.00,N,5,-240, 20241104,14810,14750,14970,14550,161824,2382515950,00,0.00,N,5,-70, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index 25372624d080..3081fff0afd0 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4270,4200,4330,4200,78374,334917755,00,0.00,N,2,50, 20241118,4220,4225,4295,4180,27698,117048235,00,0.00,N,2,15, 20241111,4205,4400,4440,4110,95960,404760410,00,0.00,N,5,-195, 20241104,4400,4380,4500,4325,50495,223931640,00,0.00,N,2,20, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 7eeeb0dc4c59..74b3db56691c 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241118,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241111,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241104,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index bda08f7dd5f4..ad1b9e4b44d3 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1100,1141,1455,1070,16691285,20850407971,00,0.00,N,5,-45, 20241118,1145,1185,1185,1068,2293968,2588840683,00,0.00,N,5,-10, 20241111,1155,1344,1390,1080,4117160,4984379406,00,0.00,N,5,-197, 20241104,1352,1344,1425,1304,1553911,2100258102,00,0.00,N,2,8, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index ac56dce886b8..769a4273f6d5 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,74800,64700,76600,63800,176571,12528063200,00,0.00,N,2,10400, 20241118,64400,65300,67100,64000,67299,4406603100,00,0.00,N,5,-1000, 20241111,65400,66300,67800,61100,132751,8454196100,00,0.00,N,5,-1000, 20241104,66400,69900,70800,64100,79771,5340594800,00,0.00,N,5,-3500, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index 71e23218886a..cc4eb44c60b2 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5290,5620,5750,5280,760815,4245525010,00,0.00,N,5,-280, 20241118,5570,4830,5710,4830,1543616,8193415705,00,0.00,N,2,645, 20241111,4925,5830,5860,4585,2295434,11797011200,00,0.00,N,5,-935, 20241104,5860,6160,6300,5710,1295472,7771358700,00,0.00,N,5,-320, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index c01ae04e0960..e9435bf24544 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2550,2710,2715,2510,58974,155467875,00,0.00,N,5,-160, 20241118,2710,2590,2750,2480,119811,315489865,00,0.00,N,2,230, 20241111,2480,2690,2690,2360,70195,176642405,00,0.00,N,5,-210, 20241104,2690,2730,2805,2645,63572,173388670,00,0.00,N,5,-40, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 18f460407b5b..c848e315f0ce 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5480,4945,5500,4940,5,26355,00,0.00,N,2,530, 20241118,4950,4975,4975,4500,16,74785,00,0.00,N,5,-40, 20241111,4990,6610,6610,4700,23,114560,00,0.00,N,5,-2010, 20241104,7000,7890,7890,7000,14,106760,00,0.00,N,5,-1280, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 18f0fb80ec7f..4bdaeb67f735 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8150,8470,8750,8130,266305,2259228600,00,0.00,N,5,-320, 20241118,8470,8590,8900,8400,274815,2357897920,00,0.00,N,2,50, 20241111,8420,8580,8870,7680,575239,4769061180,00,0.00,N,5,-200, 20241104,8620,8630,9130,8480,222002,1951518550,00,0.00,N,5,-80, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index 0f9e91e1b889..0acdc9fc337b 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4330,4315,4455,4115,222625,949734240,00,0.00,N,2,15, 20241118,4315,4210,4535,4140,174827,755450995,00,0.00,N,2,130, 20241111,4185,4275,4405,3880,332747,1362122600,00,0.00,N,5,-90, 20241104,4275,4395,4580,4255,284471,1254510490,00,0.00,N,5,-65, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index f03243c18ab7..9210c47b3a7d 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5670,5690,5800,5640,81201,462916010,00,0.00,N,3,0, 20241118,5670,5610,5740,5610,48546,276297770,00,0.00,N,3,0, 20241111,5670,5820,5870,5600,108623,617188910,00,0.00,N,5,-150, 20241104,5820,5830,5890,5810,77906,455984160,00,0.00,N,5,-60, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index fea2faf0db00..1360ae0659c5 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17090,18260,19410,16840,2029546,36542981820,00,0.00,N,5,-1260, 20241118,18350,18390,19840,18110,1047518,19832797030,00,0.00,N,5,-40, 20241111,18390,20050,20750,17190,2256993,42011003050,00,0.00,N,5,-1660, 20241104,20050,21100,21450,19510,1850126,37852162990,00,0.00,N,5,-1200, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index 73dada92bbea..6b61c5717b34 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12390,12440,12530,12370,31149,387092810,00,0.00,N,5,-70, 20241118,12460,12300,12570,12250,24527,305398090,00,0.00,N,2,210, 20241111,12250,12550,12650,12150,76087,939672540,00,0.00,N,5,-400, 20241104,12650,12550,12730,12510,34162,430930750,00,0.00,N,2,110, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 56dd6eca6da1..9fe5ff1b69b6 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13570,14130,14630,13510,503597,7117571630,00,0.00,N,5,-470, 20241118,14040,12450,14380,12390,797256,10973100710,00,0.00,N,2,1440, 20241111,12600,14080,14140,11900,832156,10690257980,00,0.00,N,5,-1690, 20241104,14290,13540,14940,13540,677497,9626592310,00,0.00,N,2,750, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index f520b6408235..8affce7777b9 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8500,8500,8970,7930,9374546,80809720090,00,0.00,N,2,520, 20241118,7980,8140,9000,7940,7263131,60948567870,00,0.00,N,5,-170, 20241111,8150,10030,10770,7760,22483522,221088403280,00,0.00,N,5,-1050, 20241104,9200,7560,10090,7420,21905123,199820454850,00,0.00,N,2,1470, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 90f30a92c7d7..de3700eefad0 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4395,4475,4535,4395,254191,1133001240,00,0.00,N,5,-80, 20241118,4475,4295,4500,4235,226526,991852545,00,0.00,N,2,215, 20241111,4260,4485,4490,4210,417371,1790429465,00,0.00,N,5,-230, 20241104,4490,4495,4530,4410,227052,1016508485,00,0.00,N,5,-40, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 5eb4974fb4df..878b105df6db 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9320,10260,10270,9180,589510,5760829170,00,0.00,N,5,-830, 20241118,10150,10000,10570,9900,563292,5748432760,00,0.00,N,2,120, 20241111,10030,10340,10700,9720,1339638,13803425790,00,0.00,N,5,-280, 20241104,10310,9790,10770,9570,638229,6540546150,00,0.00,N,2,580, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index ab8bc962aa53..056e008459bf 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5450,5650,5870,5410,86873,490491920,00,0.00,N,5,-110, 20241118,5560,5420,5690,5380,37170,206584920,00,0.00,N,2,140, 20241111,5420,5800,5830,5250,106894,590608350,00,0.00,N,5,-380, 20241104,5800,5770,5940,5740,53263,310938960,00,0.00,N,2,70, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 279b587f4862..3c083abcda49 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5610,5670,6480,5170,14324122,84851998540,00,0.00,N,2,665, 20241118,4945,5090,5250,4870,837303,4249489295,00,0.00,N,5,-165, 20241111,5110,5960,6040,4650,3845000,20812662485,00,0.00,N,5,-900, 20241104,6010,5600,7890,5520,11347716,76954586780,00,0.00,N,2,1340, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index e77e03c8eeb4..e10a440e53e2 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1070,1207,1207,1070,376950,430338922,00,0.00,N,5,-133, 20241118,1203,1277,1291,1203,139598,173269694,00,0.00,N,5,-87, 20241111,1290,1338,1370,1180,404364,516341777,00,0.00,N,5,-48, 20241104,1338,1253,1600,1221,1505043,2055690154,00,0.00,N,2,91, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index a249cbc3d736..b4093177f577 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6740,5900,7590,5850,4602018,32652863180,00,0.00,N,2,910, 20241118,5830,6090,6130,5820,186196,1115076460,00,0.00,N,5,-260, 20241111,6090,6510,6820,5700,380080,2427991540,00,0.00,N,5,-370, 20241104,6460,6350,6900,6230,365656,2385126430,00,0.00,N,2,110, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index e41931b406dd..dd975ba81ba3 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2785,2875,3020,2760,494959,1434861755,00,0.00,N,5,-90, 20241118,2875,3010,3080,2830,484747,1421945415,00,0.00,N,5,-145, 20241111,3020,3430,3430,2770,1024358,3124307785,00,0.00,N,5,-410, 20241104,3430,3250,3595,3230,491297,1681194040,00,0.00,N,2,180, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 8f82bc810dd7..bba6d6fa9bd8 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1817,1989,2010,1813,710705,1361627708,00,0.00,N,5,-172, 20241118,1989,1900,2275,1873,2139639,4357600702,00,0.00,N,2,73, 20241111,1916,2120,2130,1832,766978,1505426965,00,0.00,N,5,-209, 20241104,2125,2085,2225,2065,514169,1090137120,00,0.00,N,2,30, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index b5bfe65257af..08f0fcb636ab 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3990,4000,4120,3785,62677,248468155,00,0.00,N,5,-10, 20241118,4000,3775,4490,3695,96970,382970710,00,0.00,N,2,225, 20241111,3775,4660,4660,3665,76227,301960370,00,0.00,N,5,-575, 20241104,4350,4245,4700,4100,99752,434015170,00,0.00,N,2,110, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index a783e7edc19e..da549cc5b155 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,51200,53800,55900,49950,570302,30182938550,00,0.00,N,5,-1700, 20241118,52900,45800,54300,44700,1059676,51878143850,00,0.00,N,2,7050, 20241111,45850,52100,52400,45100,574458,27726154550,00,0.00,N,5,-6250, 20241104,52100,64300,65400,52100,932896,53619893900,00,0.00,N,5,-12200, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index 2471590404d3..553ba949df46 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8010,8270,9000,8010,704483,5950302530,00,0.00,N,5,-170, 20241118,8180,8010,8390,7940,769351,6283898240,00,0.00,N,2,90, 20241111,8090,9980,10040,7540,1631270,14063339320,00,0.00,N,5,-1780, 20241104,9870,10160,11090,9800,1022497,10625074650,00,0.00,N,5,-240, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 2e3a1a2ff2b4..3c83e4aeb9a3 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4715,4610,4775,4590,440458,2046374645,00,0.00,N,2,105, 20241118,4610,4515,4635,4515,350448,1600306350,00,0.00,N,2,65, 20241111,4545,4740,4820,4455,609933,2780816425,00,0.00,N,5,-235, 20241104,4780,4820,4925,4690,485218,2308255120,00,0.00,N,5,-40, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index a853d7f9d289..4d9a5b97b16f 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14220,14840,15250,14100,248191,3644165440,00,0.00,N,5,-600, 20241118,14820,14760,15080,14080,295761,4345369050,00,0.00,N,5,-60, 20241111,14880,16150,16350,14080,604069,9048546420,00,0.00,N,5,-1410, 20241104,16290,16690,17600,16280,323997,5466173160,00,0.00,N,5,-400, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index 3d26984fef41..f217b95a7045 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19670,19830,20300,19350,192816,3835663070,00,0.00,N,5,-270, 20241118,19940,19780,20100,19170,278676,5443113280,00,0.00,N,2,140, 20241111,19800,20750,20950,18940,416993,8221824720,00,0.00,N,5,-1150, 20241104,20950,20650,22350,20650,436502,9379760850,00,0.00,N,2,50, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index a33d4f9f9bf6..7b5b0d96ca2b 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5840,5650,6230,5630,1226741,7310160770,00,0.00,N,2,190, 20241118,5650,6000,6090,5570,1127389,6543970530,00,0.00,N,5,-350, 20241111,6000,6860,6970,5860,1544174,9830173680,00,0.00,N,5,-950, 20241104,6950,7370,7500,6660,1974074,14013339440,00,0.00,N,5,-420, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index aa6dc7056aab..565d456f45c1 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1665,1634,1699,1634,490667,817850437,00,0.00,N,2,15, 20241118,1650,1652,1700,1640,392398,651960328,00,0.00,N,5,-19, 20241111,1669,1777,1777,1621,1018463,1701211556,00,0.00,N,5,-109, 20241104,1778,1773,1837,1754,720298,1290314183,00,0.00,N,3,0, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index a8d4ae2beeff..459cadc407d0 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1246,1310,1423,1246,168148,220431761,00,0.00,N,5,-51, 20241118,1297,1257,1309,1245,101096,129330374,00,0.00,N,2,27, 20241111,1270,1438,1438,1201,262657,339985051,00,0.00,N,5,-168, 20241104,1438,1469,1526,1402,158526,232852144,00,0.00,N,5,-26, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 35244d75f3a9..fde7cdcd41ed 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,271,271,271,271,0,0,00,0.00,N,3,0, 20241118,271,271,271,271,0,0,00,0.00,N,3,0, 20241111,271,271,271,271,0,0,00,0.00,N,3,0, 20241104,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 9a92bf46f2cf..c8731860162c 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15590,15440,15740,15410,103743,1617269590,00,0.00,N,2,180, 20241118,15410,15200,15450,15000,82317,1249301920,00,0.00,N,2,120, 20241111,15290,15770,15770,14850,179010,2713958390,00,0.00,N,5,-390, 20241104,15680,15840,15840,15590,73018,1147438720,00,0.00,N,5,-150, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index 895e3287be79..35b6541c536d 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,350,365,365,344,1158612,407491618,00,0.00,N,5,-8, 20241118,358,360,365,348,1319030,467379543,00,0.00,N,5,-1, 20241111,359,390,397,350,2556316,946769716,00,0.00,N,5,-31, 20241104,390,330,397,328,2344468,845729726,00,0.00,N,2,61, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 1e72c775a18e..4c8395dc3450 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23750,22950,24400,22850,988696,23334520600,00,0.00,N,2,700, 20241118,23050,22050,23300,21800,1401017,31484070650,00,0.00,N,2,1000, 20241111,22050,23750,24000,21350,1879037,41362655850,00,0.00,N,5,-1500, 20241104,23550,23000,24200,22850,958082,22619496050,00,0.00,N,2,550, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index bea0b2c40e3a..e765fc97fb54 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241118,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241111,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241104,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index 86ae6d94dfc2..e9deb5720767 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,605,638,660,604,1332038,847138169,00,0.00,N,5,-33, 20241118,638,627,668,627,1086782,703189862,00,0.00,N,2,4, 20241111,634,741,741,608,2193157,1453175201,00,0.00,N,5,-113, 20241104,747,727,773,725,1606309,1198646435,00,0.00,N,2,20, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 72ff442e2c30..0441880b546b 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1143,1150,1186,1110,190583,216050254,00,0.00,N,2,9, 20241118,1134,1031,1250,982,557861,624601853,00,0.00,N,2,123, 20241111,1011,1176,1178,989,831667,886328225,00,0.00,N,5,-165, 20241104,1176,1235,1239,1175,251941,302150679,00,0.00,N,5,-33, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 8e33b1094365..1f96eea49c4a 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2870,2930,2975,2870,151617,443961030,00,0.00,N,5,-60, 20241118,2930,2865,2940,2860,100912,294061870,00,0.00,N,2,65, 20241111,2865,2980,2995,2815,399524,1148948725,00,0.00,N,5,-115, 20241104,2980,2960,3165,2930,423978,1274098145,00,0.00,N,2,30, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index f73c9e1775a5..aebab5ac900e 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,114600,119900,122400,113700,1367494,162059755800,00,0.00,N,5,-3000, 20241118,117600,95000,122000,94100,2421358,271390421200,00,0.00,N,2,21500, 20241111,96100,110300,111900,91800,1657220,168224082500,00,0.00,N,5,-15000, 20241104,111100,121900,122700,106800,1673037,191942315800,00,0.00,N,5,-10700, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index ed3b0020e24d..d654d900d019 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2485,2465,2620,2450,48605,121829870,00,0.00,N,2,20, 20241118,2465,2345,2525,2345,77305,188549110,00,0.00,N,2,120, 20241111,2345,2335,2370,2180,96211,217019425,00,0.00,N,2,10, 20241104,2335,2310,2385,2265,54860,127704715,00,0.00,N,3,0, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index ffd8bbbcf898..8fc19beadfd1 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4555,4095,4835,3955,10861324,47843136495,00,0.00,N,2,625, 20241118,3930,2990,4150,2920,4739797,16851468400,00,0.00,N,2,985, 20241111,2945,2880,3100,2695,2195223,6391170000,00,0.00,N,2,195, 20241104,2750,2210,3010,2185,2126001,5744101850,00,0.00,N,2,545, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index 1460cef2af87..56cadb891efe 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20150,20700,21200,19470,422255,8567089440,00,0.00,N,5,-550, 20241118,20700,17710,20800,17710,570585,11342904510,00,0.00,N,2,2800, 20241111,17900,19100,19200,17310,500962,9110893500,00,0.00,N,5,-1300, 20241104,19200,17100,19340,16940,444117,8284197090,00,0.00,N,2,2100, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 0598d1064667..a29f2ad2f1b5 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,760,762,799,756,168981,129222659,00,0.00,N,5,-2, 20241118,762,767,808,750,267559,204535847,00,0.00,N,5,-5, 20241111,767,868,870,734,428168,336945625,00,0.00,N,5,-103, 20241104,870,870,885,852,215607,186759658,00,0.00,N,3,0, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index 987632116ae6..3f22b88f86ac 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,700,759,862,687,8314637,6411491864,00,0.00,N,5,-48, 20241118,748,889,891,748,8526032,6901816570,00,0.00,N,5,-138, 20241111,886,1077,1077,840,11518600,10760463658,00,0.00,N,5,-192, 20241104,1078,1206,1207,1011,13292567,14650644263,00,0.00,N,5,-128, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index 6155244aefc8..9cb9f758f299 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5800,5800,6340,5710,192760,1167570360,00,0.00,N,2,10, 20241118,5790,6020,6620,5710,741344,4614940810,00,0.00,N,5,-230, 20241111,6020,6290,6290,5600,175516,1046667300,00,0.00,N,5,-270, 20241104,6290,6110,6350,6100,94912,590196150,00,0.00,N,2,160, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index e54886d49443..dc50fefbf2bb 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,263500,272000,278500,263000,224061,60617955500,00,0.00,N,5,-8500, 20241118,272000,244500,288500,242000,487125,133472989500,00,0.00,N,2,25500, 20241111,246500,263500,264000,239000,294020,73510637000,00,0.00,N,5,-18000, 20241104,264500,274000,279500,262500,152865,41487612000,00,0.00,N,5,-9000, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 7ee1e967fb24..17c8e56c7a18 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4815,4795,5120,4735,75145,364609020,00,0.00,N,2,20, 20241118,4795,4880,4985,4675,83062,399648985,00,0.00,N,5,-85, 20241111,4880,5600,5660,4670,206414,1025929995,00,0.00,N,5,-720, 20241104,5600,5340,5710,5270,105191,585192360,00,0.00,N,2,260, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index 4f148ab22de0..83ebf373c2e0 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8220,8500,8650,8180,1508208,12749224390,00,0.00,N,5,-240, 20241118,8460,8280,8630,8220,1544239,13112049710,00,0.00,N,2,160, 20241111,8300,9570,9600,8080,3268439,27975503430,00,0.00,N,5,-1320, 20241104,9620,10480,11150,9620,5163715,53124908035,00,0.00,N,5,-1380, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 9f8b2cc2122d..cbd7253ee295 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2735,2690,2785,2600,111924,303899195,00,0.00,N,2,20, 20241118,2715,2795,2990,2440,224814,596128895,00,0.00,N,5,-100, 20241111,2815,3190,3280,2455,234499,671554360,00,0.00,N,5,-405, 20241104,3220,2800,3270,2760,400435,1223872825,00,0.00,N,2,435, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index 904c5035243e..879b25d5e860 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15880,18730,20250,15700,1433648,25073232310,00,0.00,N,5,-2850, 20241118,18730,19360,19600,18530,535733,10147707810,00,0.00,N,5,-910, 20241111,19640,18120,20100,18120,840984,16175816630,00,0.00,N,2,1340, 20241104,18300,18590,18800,18000,480829,8847369610,00,0.00,N,5,-280, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 34f98aa4fb5c..0f4c04cfc9a8 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1005,1001,1112,998,2068450,2156093689,00,0.00,N,2,5, 20241118,1000,1017,1062,1000,1109625,1140973357,00,0.00,N,5,-17, 20241111,1017,1141,1141,995,2622144,2738323293,00,0.00,N,5,-124, 20241104,1141,1295,1412,1138,17934641,23677907003,00,0.00,N,5,-72, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 0ca8551cf8dc..42ac4b998dd9 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,43800,45950,48400,43350,488578,22426473300,00,0.00,N,5,-2050, 20241118,45850,49350,51400,43600,795740,37701704200,00,0.00,N,5,-3500, 20241111,49350,49800,51700,44850,1293061,63074672500,00,0.00,N,5,-250, 20241104,49600,40300,52700,39400,2121421,99879752700,00,0.00,N,2,10150, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index 648458d3a327..9d584c3af75a 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5690,5710,6730,5470,195785,1175017130,00,0.00,N,5,-70, 20241118,5760,5350,6010,5280,42777,236648440,00,0.00,N,2,350, 20241111,5410,6220,6220,5080,128963,725342750,00,0.00,N,5,-810, 20241104,6220,6690,6690,6210,63800,407292840,00,0.00,N,5,-470, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index db8aa12f341f..538fc6060632 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2810,3095,3245,2725,585074,1752624220,00,0.00,N,5,-285, 20241118,3095,2970,3150,2920,578865,1757875975,00,0.00,N,2,105, 20241111,2990,3150,3245,2790,1232085,3740871620,00,0.00,N,5,-100, 20241104,3090,2980,3275,2775,1326943,4103511975,00,0.00,N,2,140, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index df7df3f8a83f..be9600b0f35e 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5640,5240,5960,5110,3212890,17967647100,00,0.00,N,2,390, 20241118,5250,4530,6050,4525,13936272,78171752485,00,0.00,N,2,650, 20241111,4600,5610,5650,4385,4649017,21983205925,00,0.00,N,5,-1080, 20241104,5680,5410,5870,5320,972556,5441820770,00,0.00,N,2,260, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index eaa5b4ed7ece..bafef74b17e9 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3310,3175,3440,3165,2900524,9640433785,00,0.00,N,2,135, 20241118,3175,3145,3335,3095,3313737,10667608260,00,0.00,N,2,55, 20241111,3120,3040,3395,2830,10159433,32053479915,00,0.00,N,2,85, 20241104,3035,2985,3120,2970,1727284,5250697415,00,0.00,N,2,70, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index 32e59d2a0f18..08c0f2b472a4 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241118,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241111,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241104,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 4aca458780ab..b1c9c2be3584 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17600,16460,18300,16110,105819,1849068230,00,0.00,N,2,1130, 20241118,16470,15980,16750,15620,23799,391057330,00,0.00,N,2,490, 20241111,15980,16330,16650,15500,47461,768036120,00,0.00,N,5,-520, 20241104,16500,16670,17110,16330,22474,377370080,00,0.00,N,5,-170, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index 0b7d6fa16bcf..fb3273bd36fe 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17060,17350,17700,16640,30962,531246360,00,0.00,N,5,-180, 20241118,17240,15720,17690,15500,33261,566785250,00,0.00,N,2,1620, 20241111,15620,16600,16930,14240,50659,775033370,00,0.00,N,5,-1310, 20241104,16930,16560,17980,16560,16537,281434800,00,0.00,N,2,120, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 1e3148e19ada..ee1f83efc41b 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11570,11270,12250,11270,1097150,13010165360,00,0.00,N,2,310, 20241118,11260,11760,12090,11210,821718,9583783190,00,0.00,N,5,-500, 20241111,11760,12860,14750,11370,2540820,33568146850,00,0.00,N,5,-1150, 20241104,12910,13080,13740,12440,858512,11303491900,00,0.00,N,5,-170, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 826431c55a64..2d7716a60999 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20850,21000,21350,20750,27626,581544650,00,0.00,N,5,-150, 20241118,21000,20400,24700,20050,263380,5954527850,00,0.00,N,2,700, 20241111,20300,24150,29400,20050,711743,17581650150,00,0.00,N,5,-3100, 20241104,23400,23800,25100,22900,66494,1552979650,00,0.00,N,5,-600, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 0372c8996a22..fc0f82347c18 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2250,2190,2695,2180,1888527,4540039160,00,0.00,N,2,55, 20241118,2195,2130,2235,2110,322950,699163300,00,0.00,N,2,45, 20241111,2150,2250,2300,1993,782963,1658660924,00,0.00,N,5,-150, 20241104,2300,2510,2680,2280,731044,1819960220,00,0.00,N,5,-205, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 88b779ccc254..fac40a52fc79 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4695,6450,6590,4645,1255040,6783960995,00,0.00,N,5,-1755, 20241118,6450,5380,6660,5380,603818,3658923860,00,0.00,N,2,1030, 20241111,5420,7430,7430,5180,1733173,10503828240,00,0.00,N,5,-2080, 20241104,7500,6060,7790,6010,3701293,25668033780,00,0.00,N,2,1570, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 7b982a6efa50..30ccd40e10b2 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3150,3155,3165,3110,165361,518447755,00,0.00,N,5,-25, 20241118,3175,3210,3210,3145,99023,313575850,00,0.00,N,2,10, 20241111,3165,3190,3190,3135,119017,375386810,00,0.00,N,5,-25, 20241104,3190,3185,3200,3165,87124,277406020,00,0.00,N,2,5, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 1d495b8c826e..6fa63da29144 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3890,3895,4145,3850,727452,2909708725,00,0.00,N,2,30, 20241118,3860,4020,4275,3755,1806381,7381360220,00,0.00,N,5,-160, 20241111,4020,4195,4320,3830,3422116,14023242050,00,0.00,N,5,-140, 20241104,4160,3665,4575,3395,16162977,66207482830,00,0.00,N,2,550, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index 0f6647f1fea0..f1ea30c1533c 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3845,3900,4150,3810,655760,2625792845,00,0.00,N,5,-50, 20241118,3895,3875,3980,3815,399787,1558607905,00,0.00,N,5,-65, 20241111,3960,4000,4150,3625,1035262,4050964215,00,0.00,N,2,5, 20241104,3955,3740,4075,3670,707250,2773621900,00,0.00,N,2,215, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index ac075fe1c02b..1318e8f7edc5 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2540,2560,2585,2495,182744,464651055,00,0.00,N,5,-15, 20241118,2555,2590,2620,2550,137872,356808470,00,0.00,N,5,-45, 20241111,2600,2705,2705,2470,432861,1115758945,00,0.00,N,5,-105, 20241104,2705,2725,2745,2685,175102,474814150,00,0.00,N,5,-5, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index f0bc2c455f27..c50bf38f2ee9 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4900,4820,5220,4785,5502855,27476820870,00,0.00,N,2,70, 20241118,4830,5910,6280,4805,15795997,90381226745,00,0.00,N,5,-1020, 20241111,5850,4860,7290,4775,78992321,506162635990,00,0.00,N,2,1150, 20241104,4700,4660,5330,4505,1752149,8480890105,00,0.00,N,2,40, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 38c9c0e1a782..6ed416377092 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16900,19550,19550,16130,2071714,37037265460,00,0.00,N,5,-2280, 20241118,19180,14500,19880,14300,6406446,112288637050,00,0.00,N,2,4900, 20241111,14280,14400,15800,13800,1272514,18866342490,00,0.00,N,5,-240, 20241104,14520,12880,15500,12500,1542056,22124051250,00,0.00,N,2,1760, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index b0664ebee61b..33383ce1b67f 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2320,2090,2410,1994,1301312,2882130843,00,0.00,N,2,230, 20241118,2090,2190,2260,2000,942266,1994229270,00,0.00,N,5,-100, 20241111,2190,2280,2380,2075,1189611,2658847105,00,0.00,N,5,-105, 20241104,2295,2345,2360,2150,824354,1848257810,00,0.00,N,5,-70, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 1a818451b1aa..d2b9d089f640 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241118,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241111,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241104,9340,9340,9340,9340,0,0,00,0.00,N,3,0, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 29d4707b3095..07073418fb50 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15930,17210,17380,15840,580023,9601509520,00,0.00,N,5,-1200, 20241118,17130,17210,17460,16490,384503,6504099260,00,0.00,N,2,110, 20241111,17020,19310,19310,16500,1053393,18365707650,00,0.00,N,5,-2290, 20241104,19310,18900,20300,18410,718527,14022766210,00,0.00,N,2,490, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 46dd9e11cef6..f049b2b83574 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5130,5290,6140,5080,3711074,20868190760,00,0.00,N,5,-140, 20241118,5270,5190,5490,5190,446102,2382067800,00,0.00,N,2,80, 20241111,5190,5510,6020,4815,2189495,12097431335,00,0.00,N,5,-320, 20241104,5510,5150,5640,5140,615784,3356133420,00,0.00,N,2,360, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index bf339b6e4732..5d908f94cdd3 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3905,4095,4165,3870,371854,1499208910,00,0.00,N,5,-190, 20241118,4095,4230,4440,4050,527029,2194615400,00,0.00,N,5,-140, 20241111,4235,4850,4890,4090,423258,1869913440,00,0.00,N,5,-615, 20241104,4850,4875,5150,4825,164479,811089005,00,0.00,N,2,25, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index a373a0fae7e3..6468f37d6fba 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2875,2995,3060,2830,164687,484793430,00,0.00,N,5,-110, 20241118,2985,2850,3170,2850,472847,1423107725,00,0.00,N,2,85, 20241111,2900,3200,3235,2790,536056,1583828410,00,0.00,N,5,-330, 20241104,3230,3235,3365,3200,171371,560255235,00,0.00,N,5,-5, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index 9d09a23ea20c..056e5434cbca 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26600,28400,29850,25950,1256968,34930304150,00,0.00,N,5,-1200, 20241118,27800,26350,29100,25400,1509549,41900539800,00,0.00,N,2,1450, 20241111,26350,35800,36500,24800,3865902,114284407650,00,0.00,N,5,-9250, 20241104,35600,39250,42100,35150,2421785,92945240350,00,0.00,N,5,-3450, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index c868601425f1..3f48dda53c4a 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2645,2875,3010,2645,264872,751514535,00,0.00,N,5,-225, 20241118,2870,2770,2975,2650,440762,1232690575,00,0.00,N,2,75, 20241111,2795,3210,3300,2650,542653,1589002890,00,0.00,N,5,-415, 20241104,3210,3055,3365,2940,548827,1728469345,00,0.00,N,2,85, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 1b79ebbbfa81..d2ea3779b5cc 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,400,400,417,360,1348922,523175521,00,0.00,N,3,0, 20241118,400,403,420,390,595015,239013787,00,0.00,N,5,-8, 20241111,408,424,434,380,842384,339578166,00,0.00,N,5,-16, 20241104,424,419,461,411,660169,283633133,00,0.00,N,2,5, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index 279407b6b9df..7045d0a0e536 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22450,23350,23850,22050,821830,18825310400,00,0.00,N,5,-550, 20241118,23000,20900,23900,20300,783758,17399191250,00,0.00,N,2,2500, 20241111,20500,22300,22400,19010,1127237,22779603950,00,0.00,N,5,-1900, 20241104,22400,23150,23800,21700,367341,8420581850,00,0.00,N,5,-700, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index fbdcfb455f18..c6cbc1f5fa8d 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5710,7180,7400,5700,3153593,20502311010,00,0.00,N,5,-110, 20241118,5820,5560,5970,5440,269071,1577406740,00,0.00,N,2,260, 20241111,5560,5970,6000,5420,211125,1188029010,00,0.00,N,5,-410, 20241104,5970,6200,6420,5970,484455,3007187150,00,0.00,N,5,-190, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index d3740e67dead..9ecc1d379f65 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2635,3000,3590,2520,38062337,117242470495,00,0.00,N,5,-370, 20241118,3005,2285,3200,2270,22174876,60938465695,00,0.00,N,2,590, 20241111,2415,3150,3255,2120,30312306,83825776085,00,0.00,N,5,-585, 20241104,3000,1582,3155,1582,131021161,343951839072,00,0.00,N,2,1454, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 2743842780b1..00d307066ebb 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2225,2690,2730,2185,760170,1921245965,00,0.00,N,5,-445, 20241118,2670,2110,3690,1950,2945435,9395572108,00,0.00,N,2,540, 20241111,2130,2620,2620,2050,101261,230984785,00,0.00,N,5,-490, 20241104,2620,2590,2670,2400,108618,277695695,00,0.00,N,2,55, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index e8e79e7d1404..471a7528cc71 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9440,9580,10530,9120,1338099,13006962700,00,0.00,N,2,420, 20241118,9020,9280,9500,8860,407835,3699384700,00,0.00,N,2,80, 20241111,8940,9560,9920,8650,789171,7313237840,00,0.00,N,5,-560, 20241104,9500,9730,10640,9500,832223,8336878460,00,0.00,N,5,-230, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index f58f5ef444fb..9257e127fa7f 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,27900,27200,32200,26450,449524,13093608450,00,0.00,N,2,700, 20241118,27200,22500,27550,21950,231634,5764411800,00,0.00,N,2,4650, 20241111,22550,23500,24550,22300,127988,2975980050,00,0.00,N,5,-700, 20241104,23250,22800,24600,22100,123949,2887651300,00,0.00,N,2,450, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 93ac188aa28a..93f0af8ae2e4 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7790,8240,8560,7720,414086,3392957070,00,0.00,N,5,-400, 20241118,8190,8320,8560,8020,401550,3303074590,00,0.00,N,5,-130, 20241111,8320,9460,9550,7950,805578,6896270490,00,0.00,N,5,-1230, 20241104,9550,9480,10200,9440,617095,6058795650,00,0.00,N,2,180, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index b672c729fc8f..eaaa75daea36 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4015,4055,4140,3985,440003,1778713900,00,0.00,N,2,10, 20241118,4005,3950,4075,3940,251009,1006007235,00,0.00,N,2,55, 20241111,3950,4300,4330,3885,759791,3085057600,00,0.00,N,5,-360, 20241104,4310,4335,4370,4290,172888,748748970,00,0.00,N,2,5, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 0b4aba8cf395..1b9f8cf1c647 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20241118,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20241111,13450,13450,13450,13450,0,0,00,0.00,N,2,1, 20241104,13449,13449,13449,13449,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 1f44e7fb5563..c9270fa13253 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3995,3800,4440,3675,9169523,38180223100,00,0.00,N,2,445, 20241118,3550,3635,3860,3500,849983,3137986020,00,0.00,N,5,-100, 20241111,3650,4250,4720,3330,3528993,14816524770,00,0.00,N,5,-500, 20241104,4150,4040,4350,3940,1335018,5564343235,00,0.00,N,2,120, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index b8b2f011e37f..99b3f13838ba 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13750,14400,14780,13750,134576,1921910470,00,0.00,N,5,-560, 20241118,14310,14650,15200,14000,167090,2392405840,00,0.00,N,5,-340, 20241111,14650,15620,15830,14040,224407,3320026720,00,0.00,N,5,-1180, 20241104,15830,15620,18650,15450,1666741,28854006130,00,0.00,N,2,200, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 16349cce8a2a..56c1c493fe3f 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15910,16580,17210,15560,317499,5178395100,00,0.00,N,5,-520, 20241118,16430,16500,16990,15770,427429,6971443890,00,0.00,N,5,-60, 20241111,16490,16110,16850,13450,1206595,18665930850,00,0.00,N,2,440, 20241104,16050,15730,17320,15640,594995,9854050120,00,0.00,N,2,460, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index 658de8c12afb..1ca0663bbae1 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18870,17790,19600,17600,128517,2378814580,00,0.00,N,2,1070, 20241118,17800,17900,18330,17620,58052,1037899300,00,0.00,N,5,-100, 20241111,17900,18870,18900,16780,116891,2070629860,00,0.00,N,5,-970, 20241104,18870,19200,19690,18300,57013,1089332760,00,0.00,N,5,-80, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 11b2fbf25aec..969cf6857996 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2890,3290,3290,2810,34584,100332330,00,0.00,N,5,-50, 20241118,2940,3290,3300,2860,15763,46763400,00,0.00,N,2,50, 20241111,2890,3390,3400,2800,20684,61476255,00,0.00,N,5,-95, 20241104,2985,3095,3535,2920,14002,42368710,00,0.00,N,5,-135, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 602e8ad909bb..531bef22dc8f 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,51400,56100,57700,51000,1245445,66281013500,00,0.00,N,5,-4600, 20241118,56000,59700,59700,55100,1217428,69538357000,00,0.00,N,5,-3700, 20241111,59700,63100,65100,57400,1367054,83719375100,00,0.00,N,5,-4000, 20241104,63700,66000,67900,61100,1649737,106350009800,00,0.00,N,5,-2300, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index d2de432e9d81..7ec05cd21cc8 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3015,3015,3255,2850,70618,217278930,00,0.00,N,3,0, 20241118,3015,3280,3350,2950,69747,213538215,00,0.00,N,5,-285, 20241111,3300,3710,3810,2860,258770,841217435,00,0.00,N,5,-430, 20241104,3730,3425,3880,3350,80519,292114210,00,0.00,N,2,305, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index c25fcd941e85..3a62690f7990 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21100,22050,22600,20500,3842121,82279617650,00,0.00,N,5,-750, 20241118,21850,24400,24800,21750,3888413,89905995250,00,0.00,N,5,-2800, 20241111,24650,28700,30000,24300,7006476,185387606250,00,0.00,N,5,-4200, 20241104,28850,25450,29650,24800,7002589,194906725950,00,0.00,N,2,3700, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 095a6fa99a33..375340dd5798 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,500,500,575,499,1027,513574,00,0.00,N,3,0, 20241118,500,500,500,480,1552,764997,00,0.00,N,3,0, 20241111,500,500,575,500,360,180075,00,0.00,N,3,0, 20241104,500,500,575,431,41447,20668877,00,0.00,N,3,0, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index 16e642a58de6..a5ce9bb9b593 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3120,3150,3955,3100,2635797,9155301330,00,0.00,N,5,-30, 20241118,3150,3120,3390,3120,372205,1213444220,00,0.00,N,5,-10, 20241111,3160,3790,3810,3070,685316,2306782980,00,0.00,N,5,-630, 20241104,3790,3900,4215,3760,880699,3498294915,00,0.00,N,5,-110, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index 6be64a74e1fe..8d77f7c5bbce 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,890,911,930,886,215708,194453497,00,0.00,N,5,-21, 20241118,911,975,975,900,321522,298152555,00,0.00,N,5,-11, 20241111,922,955,955,855,371558,336608385,00,0.00,N,5,-24, 20241104,946,956,979,943,280953,268641135,00,0.00,N,5,-10, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 373dcb7a1636..e4e6e050eb41 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3080,3120,3260,3080,193709,611156980,00,0.00,N,5,-45, 20241118,3125,3095,3155,3055,93837,293083985,00,0.00,N,2,25, 20241111,3100,3365,3735,3000,1588075,5333499915,00,0.00,N,5,-310, 20241104,3410,3430,3535,3350,140977,483421440,00,0.00,N,5,-60, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 7035aa867379..af77ccf18ea8 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11800,10850,13500,10830,720227,8811001290,00,0.00,N,2,1150, 20241118,10650,10600,10930,10260,197731,2088186370,00,0.00,N,5,-60, 20241111,10710,10500,11950,9820,692948,7640897740,00,0.00,N,2,210, 20241104,10500,9800,11390,9800,287029,3045991040,00,0.00,N,2,620, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index d7cb1c9b928b..c7b2637a4da4 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1354,1292,1602,1288,6778140,10041036008,00,0.00,N,2,62, 20241118,1292,1266,1325,1266,300293,390528081,00,0.00,N,2,13, 20241111,1279,1330,1345,1242,619231,790957422,00,0.00,N,5,-78, 20241104,1357,1396,1409,1333,234854,321329384,00,0.00,N,5,-25, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 7a44d800436c..2fb0e9f7a14d 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5250,5430,5490,5200,63663,339492290,00,0.00,N,5,-180, 20241118,5430,5050,5450,5010,41673,218233090,00,0.00,N,2,330, 20241111,5100,6180,6180,4700,167637,892531250,00,0.00,N,5,-1080, 20241104,6180,6190,6350,6080,44069,272712930,00,0.00,N,5,-10, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index e98c051819db..1f8a8812fea8 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4905,5280,5740,4770,5023275,26410559575,00,0.00,N,2,130, 20241118,4775,4610,4855,4545,464455,2210644780,00,0.00,N,2,185, 20241111,4590,5100,5350,4150,1913354,9252919980,00,0.00,N,5,-500, 20241104,5090,5160,7300,4865,9613962,59024747285,00,0.00,N,2,640, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 5fb76061a45f..7775723826e5 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8850,9050,9190,8800,72053,650120610,00,0.00,N,5,-100, 20241118,8950,8950,9400,8490,114343,1033507830,00,0.00,N,2,110, 20241111,8840,9220,9370,8700,221185,1984634910,00,0.00,N,5,-380, 20241104,9220,9350,9370,9110,152640,1408024050,00,0.00,N,3,0, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 778fc25abc80..e69b81026fc2 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16880,17850,18400,16830,271757,4771980650,00,0.00,N,5,-850, 20241118,17730,18130,18520,17270,308038,5461611500,00,0.00,N,5,-400, 20241111,18130,20300,20400,17320,661825,12146160190,00,0.00,N,5,-2270, 20241104,20400,20800,21800,20250,539019,11279474150,00,0.00,N,5,-350, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 0bc5f2c7c01f..f2f623fac95b 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3585,3620,3765,3560,199546,729488135,00,0.00,N,5,-65, 20241118,3650,3835,4150,3520,547077,2045525295,00,0.00,N,5,-220, 20241111,3870,4215,6060,3785,5449143,28541809410,00,0.00,N,5,-355, 20241104,4225,3935,4310,3740,190866,778993640,00,0.00,N,2,290, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index c1417645579d..232fd7d0514d 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3355,3730,3870,3040,4132193,14319244845,00,0.00,N,5,-355, 20241118,3710,3250,3710,3050,4489757,15184454210,00,0.00,N,2,495, 20241111,3215,2615,3215,2435,5402597,15767592685,00,0.00,N,2,570, 20241104,2645,2590,2700,2340,1562530,3961858200,00,0.00,N,2,120, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 99630233e693..42e2981fb390 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,96200,99000,100500,94700,6452944,629291000250,00,0.00,N,5,-2200, 20241118,98400,88100,99100,87800,6585999,623352271288,00,0.00,N,2,8800, 20241111,89600,91200,94700,88300,4919034,448731371450,00,0.00,N,5,-3600, 20241104,93200,90800,95900,89400,5590531,516383821108,00,0.00,N,2,1400, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 31527800f72f..b7a082959e0b 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14160,14260,14330,13820,223282,3138982170,00,0.00,N,2,90, 20241118,14070,13850,14310,13140,388867,5331611030,00,0.00,N,2,130, 20241111,13940,15050,15180,13260,474617,6632926820,00,0.00,N,5,-1110, 20241104,15050,15220,15580,14870,238874,3638453230,00,0.00,N,5,-190, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index 4787aa2a9fda..da8c853103be 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7890,8160,8700,7750,1118677,9181727380,00,0.00,N,5,-70, 20241118,7960,7650,8100,7510,448025,3502681540,00,0.00,N,2,480, 20241111,7480,7860,8000,7030,451360,3433538650,00,0.00,N,5,-360, 20241104,7840,7190,8290,7150,1551109,12006074280,00,0.00,N,2,720, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index f747c786d4bd..d0f69f8813b1 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6380,6190,7080,6190,402623,2676803330,00,0.00,N,2,210, 20241118,6170,6070,6460,6070,200443,1255248910,00,0.00,N,2,110, 20241111,6060,7090,7090,5750,466825,2906545460,00,0.00,N,5,-880, 20241104,6940,6620,7180,6580,367371,2541059950,00,0.00,N,2,390, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 2ffeb468bfd0..a8467cc6627b 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7840,8240,8300,7740,506764,4077876050,00,0.00,N,5,-340, 20241118,8180,7980,8470,7810,797058,6525824140,00,0.00,N,2,270, 20241111,7910,8260,8340,7750,883035,7090817900,00,0.00,N,5,-280, 20241104,8190,7780,8230,7710,719167,5775908380,00,0.00,N,2,430, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index 4402054b6e2d..9e05ee8c59f1 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4130,4480,5390,4035,1750623,7953310580,00,0.00,N,5,-55, 20241118,4185,3455,4200,3140,639363,2389434460,00,0.00,N,2,825, 20241111,3360,4065,4155,3105,503509,1815169745,00,0.00,N,5,-705, 20241104,4065,4555,4880,3905,380592,1639969645,00,0.00,N,5,-535, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index efb0f0352602..9d36d437e948 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14030,14850,15140,13740,275808,3912232810,00,0.00,N,5,-1140, 20241118,15170,15660,15950,14920,123473,1893444230,00,0.00,N,5,-490, 20241111,15660,16030,16030,14520,228962,3476524330,00,0.00,N,5,-370, 20241104,16030,15840,16590,15700,102951,1644790930,00,0.00,N,2,190, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index 4ba1bbbfc3ba..97e997d3e34d 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,885,916,935,860,184418,166786609,00,0.00,N,5,-31, 20241118,916,897,929,887,204296,184835831,00,0.00,N,2,19, 20241111,897,1041,1045,887,232857,223855032,00,0.00,N,5,-144, 20241104,1041,1035,1099,1030,180943,192686003,00,0.00,N,2,6, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index a86967836534..715439f03434 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,411,411,411,411,0,0,00,0.00,N,3,0, 20241118,411,411,411,411,0,0,00,0.00,N,3,0, 20241111,411,411,411,411,0,0,00,0.00,N,3,0, 20241104,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 1b0a19ed024e..2f7f90214e41 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,77600,78300,80000,76000,2632,203635800,00,0.00,N,2,500, 20241118,77100,77000,79700,74600,7294,556351000,00,0.00,N,2,700, 20241111,76400,79900,79900,75300,888,68385800,00,0.00,N,5,-2600, 20241104,79000,79900,80100,79000,1562,124778600,00,0.00,N,5,-700, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 513fdd8f55b3..96a8d9c5f428 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17160,17410,18570,17000,72351,1298733660,00,0.00,N,5,-250, 20241118,17410,16630,18390,16400,85218,1493764620,00,0.00,N,2,620, 20241111,16790,21100,21650,15970,152311,2789825990,00,0.00,N,5,-4310, 20241104,21100,22300,23900,20600,115868,2557210400,00,0.00,N,5,-1200, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index 6fd76d03c77c..57963e56c3aa 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20050,23650,24950,19930,931497,20406504830,00,0.00,N,5,-3350, 20241118,23400,25950,27950,22850,998077,25179251350,00,0.00,N,5,-2550, 20241111,25950,33750,37100,24300,1785182,53177980100,00,0.00,N,5,-7350, 20241104,33300,39150,41100,33150,925809,33465176950,00,0.00,N,5,-5300, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 9aaa19f6aa74..1d95988146e4 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4365,4485,4635,4360,276048,1238593880,00,0.00,N,5,-120, 20241118,4485,4325,4575,4300,274998,1224007975,00,0.00,N,2,160, 20241111,4325,5260,5260,4170,705322,3255215040,00,0.00,N,5,-915, 20241104,5240,5210,5410,5180,242026,1275885550,00,0.00,N,2,30, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index 6e8dd7bbbce4..a7c5d3296eb8 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,54000,58900,59400,53800,354376,19768782100,00,0.00,N,5,-5000, 20241118,59000,58100,59900,57700,126607,7463989100,00,0.00,N,2,900, 20241111,58100,60000,60300,56600,234762,13756835100,00,0.00,N,5,-2100, 20241104,60200,61500,62900,58700,178861,10869726400,00,0.00,N,5,-1300, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index 4a350ae9c83a..8d69324b3889 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12860,12840,13870,12760,478808,6388482050,00,0.00,N,2,30, 20241118,12830,12730,13450,12290,435152,5569214900,00,0.00,N,5,-20, 20241111,12850,12440,13380,12000,731865,9369063200,00,0.00,N,2,500, 20241104,12350,11550,12600,11250,200902,2440608270,00,0.00,N,2,840, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index 41fc646c7a3c..d8291b4255c7 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21800,20050,23100,20000,2141868,46594537050,00,0.00,N,2,1650, 20241118,20150,17130,23200,16990,6868595,143483896900,00,0.00,N,2,3020, 20241111,17130,18470,18560,16360,354644,6128435020,00,0.00,N,5,-910, 20241104,18040,17450,18300,17110,216451,3823166330,00,0.00,N,2,590, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 468bc1d4a251..c7b9e291cfa1 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,35600,34950,36550,34600,65841,2356562450,00,0.00,N,2,650, 20241118,34950,35250,36050,34450,57208,1999779500,00,0.00,N,2,100, 20241111,34850,39500,39950,34150,99033,3593760050,00,0.00,N,5,-4550, 20241104,39400,40100,40100,39100,30042,1184788950,00,0.00,N,5,-50, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index 664070e72e52..ed8445f6fd05 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14440,12400,15180,12170,25805137,363725437410,00,0.00,N,2,2730, 20241118,11710,10200,12950,10140,11522632,137781206850,00,0.00,N,2,1530, 20241111,10180,11120,11260,9820,1556882,16081508520,00,0.00,N,5,-830, 20241104,11010,10560,11740,10560,2276180,25598907190,00,0.00,N,2,420, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index e549dfcf7322..058a158db435 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241118,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241111,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241104,4100,4100,4100,4100,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index dde6e282a783..c3a4c3e8ef3f 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7550,7140,7830,7000,57185,427384480,00,0.00,N,2,410, 20241118,7140,7250,7250,6860,18191,128537150,00,0.00,N,2,80, 20241111,7060,7300,7300,6490,43205,299257750,00,0.00,N,5,-310, 20241104,7370,7130,7600,6810,35540,255071620,00,0.00,N,2,240, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 16f629ddd0f1..f7bff0fc5a46 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4170,4540,4620,4100,6784603,30155909495,00,0.00,N,5,-315, 20241118,4485,4695,4755,4260,12585179,56472189260,00,0.00,N,5,-270, 20241111,4755,4250,5030,4035,32933953,153404814725,00,0.00,N,2,570, 20241104,4185,3920,4520,3705,12050117,50699497290,00,0.00,N,2,215, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 3efcc1fae323..9e0ebc623b2e 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8540,8590,9090,8470,142052,1236422310,00,0.00,N,5,-130, 20241118,8670,8300,8780,8010,189326,1585049390,00,0.00,N,2,180, 20241111,8490,9790,9910,8070,887000,8046423410,00,0.00,N,5,-1290, 20241104,9780,9300,10300,9020,144977,1403656900,00,0.00,N,2,440, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 8d0a6ddeaced..79930ca4bcbb 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4940,5000,5350,4860,82302,417862845,00,0.00,N,2,30, 20241118,4910,4935,5090,4780,46223,231000685,00,0.00,N,2,30, 20241111,4880,4940,5050,4605,79819,385090820,00,0.00,N,5,-110, 20241104,4990,4950,5070,4900,41682,207270450,00,0.00,N,2,55, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 2939bdfb4d4b..ca6b1677f010 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2695,2785,2860,2685,540820,1501669880,00,0.00,N,5,-90, 20241118,2785,2880,3420,2785,2249154,6838242105,00,0.00,N,5,-30, 20241111,2815,3075,3190,2660,1637704,4800678375,00,0.00,N,5,-275, 20241104,3090,3135,3640,2975,1486682,4848545815,00,0.00,N,5,-75, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 8c00678388d1..0b4faf078b55 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8390,8340,8500,8270,3715,31095970,00,0.00,N,2,30, 20241118,8360,8320,8400,8160,12568,103498310,00,0.00,N,2,40, 20241111,8320,8650,8680,8170,18334,154477600,00,0.00,N,5,-330, 20241104,8650,8770,8780,8580,14284,123758510,00,0.00,N,5,-120, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index 82d6441c81e1..f975414324f4 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,458,475,569,457,10561115,5438279091,00,0.00,N,5,-17, 20241118,475,468,513,464,1679161,815876955,00,0.00,N,2,5, 20241111,470,536,539,455,1628127,790403451,00,0.00,N,5,-66, 20241104,536,533,571,512,953183,514317695,00,0.00,N,2,3, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 020d03555590..4d732a06687a 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2600,2650,2735,2400,192641,493571010,00,0.00,N,5,-40, 20241118,2640,2160,2640,2070,401761,972409015,00,0.00,N,2,480, 20241111,2160,2235,2520,1966,588498,1280752895,00,0.00,N,5,-85, 20241104,2245,2290,2530,2125,304993,716269110,00,0.00,N,5,-45, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index ee7eaefc2691..8ac1422a6cba 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6540,6440,6540,6260,17738,113522470,00,0.00,N,2,180, 20241118,6360,6320,6500,6250,16884,107076570,00,0.00,N,5,-20, 20241111,6380,6690,6780,6310,180878,1204993520,00,0.00,N,5,-320, 20241104,6700,6660,6880,6240,37368,245856060,00,0.00,N,2,100, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index 2d8651261c2d..0c4a8c146a9d 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9850,10850,10930,9700,487741,4982565320,00,0.00,N,5,-770, 20241118,10620,11350,11440,10450,354068,3825043440,00,0.00,N,5,-680, 20241111,11300,13400,13490,10820,555016,6490698920,00,0.00,N,5,-2100, 20241104,13400,13760,14530,13180,338125,4678982450,00,0.00,N,5,-370, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index d79c96e982df..86597494907f 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7410,7680,8040,7410,152736,1177998290,00,0.00,N,5,-270, 20241118,7680,8150,8290,7680,192729,1543492430,00,0.00,N,5,-490, 20241111,8170,8370,8380,7650,455841,3617644720,00,0.00,N,5,-180, 20241104,8350,8480,8590,7910,591109,4910625980,00,0.00,N,5,-150, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index d4c2951b7113..571f01d45c0f 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15800,15770,16530,15610,106603,1717018300,00,0.00,N,2,200, 20241118,15600,16200,16470,14610,138537,2144838240,00,0.00,N,5,-620, 20241111,16220,18760,18760,15830,179083,3042182130,00,0.00,N,5,-2250, 20241104,18470,18100,19340,18100,85664,1600690870,00,0.00,N,2,210, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index ea9ec20a1b86..3b36f3971a79 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5240,5260,5530,5150,99956,533650420,00,0.00,N,5,-70, 20241118,5310,5350,5410,5000,17772,91921620,00,0.00,N,5,-110, 20241111,5420,5350,5460,5100,17623,93885530,00,0.00,N,2,20, 20241104,5400,5340,5480,5110,54172,289759660,00,0.00,N,5,-70, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index 3d4f1efbd078..a56a02eb3707 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,40950,39500,41350,38200,233154,9293686700,00,0.00,N,2,1900, 20241118,39050,39150,40600,38300,235503,9209479300,00,0.00,N,5,-1000, 20241111,40050,40450,41350,37600,321451,12673668050,00,0.00,N,5,-1200, 20241104,41250,41900,43050,40300,227762,9517128050,00,0.00,N,5,-650, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index 82491c8bdc28..4f879818ed34 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241118,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241111,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241104,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 58ee248fc899..9014c3989ee9 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,45500,43950,47450,41600,2624769,116897972650,00,0.00,N,2,3950, 20241118,41550,42450,43500,39100,1811856,74490276400,00,0.00,N,5,-150, 20241111,41700,41900,43200,37900,2200125,90151738800,00,0.00,N,2,1050, 20241104,40650,38100,44700,36400,3998698,166214653300,00,0.00,N,2,2250, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index df46673e291b..2539b57cc888 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1075,1344,1344,960,19427,19691878,00,0.00,N,5,-110, 20241118,1185,1198,1198,1012,1110,1182700,00,0.00,N,2,65, 20241111,1120,1395,1395,1011,31614,34762110,00,0.00,N,5,-260, 20241104,1380,1299,1469,1100,9275,11043357,00,0.00,N,2,100, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index c3d536ada3cb..00c0fe6fe2df 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12750,13260,14180,12750,334308,4545604290,00,0.00,N,5,-370, 20241118,13120,13070,14140,12510,463952,6116650610,00,0.00,N,2,60, 20241111,13060,14890,14890,12400,456342,6080879960,00,0.00,N,5,-1690, 20241104,14750,15310,16710,14480,414301,6423929260,00,0.00,N,5,-600, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 35f34fdf10f5..f74385697d80 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,40100,40000,42750,39850,1899401,78565369200,00,0.00,N,2,250, 20241118,39850,39500,41800,39300,1629963,65929503800,00,0.00,N,3,0, 20241111,39850,46300,46900,38700,3994384,169183530000,00,0.00,N,5,-6900, 20241104,46750,60600,63000,46650,6972445,374401514350,00,0.00,N,5,-12250, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 0502880fa6fb..6de393fcc903 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,655,673,684,645,756702,502644302,00,0.00,N,5,-15, 20241118,670,701,847,656,2521185,1856962441,00,0.00,N,5,-44, 20241111,714,901,901,685,972506,753223998,00,0.00,N,5,-188, 20241104,902,890,925,880,383216,346327837,00,0.00,N,2,14, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 4ff2b633d6da..28074fb0a712 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11720,10990,11740,10970,903055,10396706330,00,0.00,N,2,850, 20241118,10870,10350,10940,10350,389043,4171476490,00,0.00,N,2,420, 20241111,10450,11200,11240,10180,857771,8974362098,00,0.00,N,5,-800, 20241104,11250,11400,11870,10980,500574,5664377530,00,0.00,N,5,-150, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 817358f28a34..0f9ba8b00bd7 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10700,10620,11080,10100,468850,4991998890,00,0.00,N,2,80, 20241118,10620,10110,11000,10040,342539,3621012850,00,0.00,N,2,520, 20241111,10100,11560,11620,9700,695697,7356311830,00,0.00,N,5,-1570, 20241104,11670,12650,13240,11550,521793,6532675330,00,0.00,N,5,-860, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index 3faa345472c3..71f83f2a8562 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1760,1722,1820,1722,280403,492398373,00,0.00,N,2,38, 20241118,1722,1830,1858,1711,283304,502724589,00,0.00,N,5,-108, 20241111,1830,1996,2025,1681,415806,769151884,00,0.00,N,5,-166, 20241104,1996,2075,2130,1906,333316,680517153,00,0.00,N,5,-99, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 6247d9570ca2..2cd4cd1524b9 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,510,515,559,501,2627120,1387022688,00,0.00,N,5,-2, 20241118,512,515,523,504,738544,379116417,00,0.00,N,5,-2, 20241111,514,547,547,510,754668,393679913,00,0.00,N,5,-33, 20241104,547,529,549,524,704501,379951374,00,0.00,N,2,18, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index 9ebc4f76cde8..dc4a34280a7e 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5690,6110,6260,5610,437077,2584524490,00,0.00,N,5,-440, 20241118,6130,6390,6460,5930,340652,2093276310,00,0.00,N,5,-270, 20241111,6400,6890,6910,6090,516467,3280988350,00,0.00,N,5,-490, 20241104,6890,6750,7210,6750,369805,2574476010,00,0.00,N,2,120, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 6b667bad28db..d5d08dc3ca62 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17540,19200,20050,17220,957800,17622689440,00,0.00,N,5,-1480, 20241118,19020,17610,19320,17290,661889,12114780580,00,0.00,N,2,1240, 20241111,17780,18810,18810,16220,1443751,25018282320,00,0.00,N,5,-1080, 20241104,18860,18140,19960,18130,632856,12089469900,00,0.00,N,2,780, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 439716d87f59..ce2b99ad4e0d 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2795,2700,2795,2700,5,13865,00,0.00,N,2,10, 20241118,2785,2795,2795,2380,7,19125,00,0.00,N,5,-10, 20241111,2795,2800,2800,2210,7,18650,00,0.00,N,2,200, 20241104,2595,2785,3155,2380,9,23685,00,0.00,N,5,-200, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 7ddcce6aedb6..38f51154187b 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1307,1370,1411,1287,341375,461131374,00,0.00,N,5,-71, 20241118,1378,1400,1489,1376,286358,405768142,00,0.00,N,5,-56, 20241111,1434,1722,1740,1300,559611,842245378,00,0.00,N,5,-287, 20241104,1721,1681,1737,1678,223302,382589229,00,0.00,N,2,41, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 329c5a8d3517..6cbd228dbc24 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4855,4380,4930,4285,533286,2456133000,00,0.00,N,2,435, 20241118,4420,4290,4520,4140,441278,1913484160,00,0.00,N,2,120, 20241111,4300,4435,4795,4000,853331,3713469915,00,0.00,N,5,-250, 20241104,4550,5020,5180,4330,847364,4016884790,00,0.00,N,5,-460, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index f683ab935aea..326f02445d9f 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19960,19720,20250,19630,16517,327874190,00,0.00,N,2,90, 20241118,19870,19100,19920,19100,17577,341737140,00,0.00,N,2,570, 20241111,19300,19940,19940,18780,37518,720466680,00,0.00,N,5,-700, 20241104,20000,19920,20450,18660,23780,471733030,00,0.00,N,2,70, diff --git a/115390/week/candle-week-42.csv b/115390/week/candle-week-42.csv index dea719ff38ca..3ea85b83d092 100644 --- a/115390/week/candle-week-42.csv +++ b/115390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8660,8660,8660,8660,0,0,00,0.00,N,3,0, 20241118,8660,8670,8700,8660,34443,298433090,00,0.00,N,3,0, 20241111,8660,8660,8690,8650,60047,520475860,00,0.00,N,3,0, 20241104,8660,8640,8690,8630,67542,584007460,00,0.00,N,2,20, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 8bc9ed7809c9..9d8d88d9cd8b 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6900,6870,7110,6800,674967,4683457810,00,0.00,N,2,70, 20241118,6830,7070,7300,6720,853859,5958328640,00,0.00,N,5,-220, 20241111,7050,7930,8780,6770,3852569,30866046150,00,0.00,N,5,-700, 20241104,7750,7670,8160,7400,1579032,12422431660,00,0.00,N,2,80, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 25dbbb3106e7..c24b878373f3 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10610,11000,11430,10480,4742879,52306148430,00,0.00,N,5,-280, 20241118,10890,9510,11960,9340,19447387,211449594460,00,0.00,N,2,1380, 20241111,9510,9150,9950,9110,4506463,42898400350,00,0.00,N,2,280, 20241104,9230,9110,9400,8600,2537223,22909216540,00,0.00,N,2,130, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index d6bb710aceeb..8727b3c39d5e 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,655,640,655,619,314858,199890565,00,0.00,N,2,15, 20241118,640,650,669,626,459428,293934975,00,0.00,N,5,-17, 20241111,657,747,750,616,638043,436207452,00,0.00,N,5,-93, 20241104,750,725,750,690,417102,306660591,00,0.00,N,2,24, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index 9990b544f553..d58fbd7119b7 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7870,7510,8920,7470,5786291,47317554870,00,0.00,N,2,550, 20241118,7320,7730,8200,7030,3457183,25903504050,00,0.00,N,2,190, 20241111,7130,7890,8450,6760,9021397,70396659000,00,0.00,N,5,-480, 20241104,7610,7220,8950,6600,9966194,81633451440,00,0.00,N,2,420, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index f6d709d640eb..7544ee2119f0 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,380,396,409,351,1141977,437152170,00,0.00,N,5,-16, 20241118,396,420,434,395,612047,252391926,00,0.00,N,5,-38, 20241111,434,450,455,376,1377817,566255848,00,0.00,N,5,-16, 20241104,450,461,472,408,1711302,753442779,00,0.00,N,5,-11, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index dc1e8467216e..cea7b56b41d0 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2580,3360,3360,2405,687887,1828508880,00,0.00,N,5,-805, 20241118,3385,3200,3700,3070,1249466,4133179610,00,0.00,N,2,300, 20241111,3085,2815,3085,2305,369458,989227525,00,0.00,N,2,235, 20241104,2850,2855,2950,2800,89214,254598995,00,0.00,N,5,-45, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index 1c8821b8cf9f..7818d63a0389 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2130,2180,2210,2010,1385982,2940245665,00,0.00,N,5,-35, 20241118,2165,2505,2560,1998,2998296,6604539922,00,0.00,N,5,-405, 20241111,2570,3125,3390,2475,1268450,3612271880,00,0.00,N,5,-555, 20241104,3125,3730,3745,3105,1134698,3815914535,00,0.00,N,5,-700, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index bd7555c92749..21eb79869d69 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1517,1600,1834,1325,147,207368,00,0.00,N,5,-41, 20241118,1558,1858,1858,1156,465,577367,00,0.00,N,5,-87, 20241111,1645,1859,1859,1285,394,558166,00,0.00,N,5,-142, 20241104,1787,1397,1787,1322,130,175280,00,0.00,N,2,144, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index c1e0c61b9579..7cf3e906b959 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8950,9300,9440,8950,690912,6365338670,00,0.00,N,5,-380, 20241118,9330,8940,9900,8940,1905507,18007905070,00,0.00,N,2,430, 20241111,8900,9250,9330,8600,823972,7322284350,00,0.00,N,5,-400, 20241104,9300,9200,9440,9030,507304,4722596590,00,0.00,N,2,100, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 8359852a1d59..b54c06603f96 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,945,945,945,945,0,0,00,0.00,N,3,0, 20241118,945,945,945,945,0,0,00,0.00,N,3,0, 20241111,945,945,945,945,0,0,00,0.00,N,3,0, 20241104,945,945,945,945,0,0,00,0.00,N,3,0, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index 60480296315a..118325269b8e 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7760,7430,8240,7430,629529,4974350840,00,0.00,N,2,340, 20241118,7420,7500,8000,7300,596892,4523154500,00,0.00,N,5,-80, 20241111,7500,8080,8470,7000,1301014,10021979440,00,0.00,N,5,-540, 20241104,8040,7200,8280,7120,944736,7249461590,00,0.00,N,2,820, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index 9e93495d08fc..5290e672d199 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,310,324,335,301,573823,179220843,00,0.00,N,5,-14, 20241118,324,328,333,311,451490,144539679,00,0.00,N,5,-2, 20241111,326,346,352,305,667644,218159371,00,0.00,N,5,-25, 20241104,351,344,353,340,306700,106097813,00,0.00,N,2,9, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index 5b759fc68692..696fc490705d 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10600,11400,11750,10570,1201039,13555908820,00,0.00,N,5,-800, 20241118,11400,10980,12400,10800,4027532,47028971060,00,0.00,N,2,930, 20241111,10470,10740,11350,10010,1204894,12861532080,00,0.00,N,5,-260, 20241104,10730,9920,11450,9870,1174113,12660899130,00,0.00,N,2,810, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index b44fb38ed283..100f90b9af25 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2615,2800,2810,2610,279174,747346255,00,0.00,N,5,-165, 20241118,2780,2755,2890,2715,126697,352262355,00,0.00,N,2,20, 20241111,2760,2865,2880,2610,303486,823405445,00,0.00,N,5,-105, 20241104,2865,2855,2930,2840,135567,390250870,00,0.00,N,5,-5, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index ca2f0c39e3fa..99f0f8f23245 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241118,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241111,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241104,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 4d405d2e5273..3db1df2a3bc0 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,513,458,578,453,3697363,1932511462,00,0.00,N,2,55, 20241118,458,440,500,430,2036025,941507886,00,0.00,N,2,26, 20241111,432,443,487,417,3099090,1365061963,00,0.00,N,5,-2, 20241104,434,432,530,410,9207697,4403604988,00,0.00,N,2,2, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index ffd121d3fddb..43d76865e0ee 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4915,4955,5380,4910,615992,3118034465,00,0.00,N,2,5, 20241118,4910,5210,5330,4800,614971,3109584460,00,0.00,N,5,-280, 20241111,5190,5520,5550,4530,982300,4946003990,00,0.00,N,5,-330, 20241104,5520,5460,5620,5360,342116,1872448860,00,0.00,N,2,50, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index 0b0ff89e7840..ec1cc70d3bed 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8800,8790,9210,8300,2596762,22657160670,00,0.00,N,2,80, 20241118,8720,8260,9360,7930,5773911,49952642600,00,0.00,N,2,790, 20241111,7930,5310,8350,4985,19163570,145918896775,00,0.00,N,2,2630, 20241104,5300,4950,5420,4925,365912,1900798580,00,0.00,N,2,385, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index b68e2e0239d3..1eb8636d2f1a 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,93600,92900,94900,92800,4197,394041900,00,0.00,N,2,800, 20241118,92800,92800,94400,91300,5147,478534000,00,0.00,N,5,-100, 20241111,92900,94500,95900,91000,7627,708549300,00,0.00,N,5,-2000, 20241104,94900,94400,97000,94100,7498,717721500,00,0.00,N,2,200, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 8583b21467a1..71b2bdaad9cf 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,28050,28400,29300,27700,368423,10563128650,00,0.00,N,5,-200, 20241118,28250,27700,28600,27700,323665,9128219650,00,0.00,N,2,550, 20241111,27700,30950,31000,27200,709347,20316181600,00,0.00,N,5,-3300, 20241104,31000,31250,32350,30450,418587,13140738150,00,0.00,N,5,-250, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 5b476d113fd0..337ff6128064 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12610,12780,13090,12520,39074,499129050,00,0.00,N,5,-190, 20241118,12800,12600,13930,12550,89490,1176130810,00,0.00,N,2,70, 20241111,12730,13570,13720,12380,75475,968454230,00,0.00,N,5,-1010, 20241104,13740,13860,14070,13500,26031,358369430,00,0.00,N,5,-130, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index bd079ba7b186..cb9584b34e25 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,679,791,791,679,19523,13620375,00,0.00,N,5,-10, 20241118,689,692,693,646,48303,31307547,00,0.00,N,2,5, 20241111,684,693,693,616,5856,3972871,00,0.00,N,5,-5, 20241104,689,749,849,590,137127,89576567,00,0.00,N,2,22, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 4cb7cd44931f..ffb274b31881 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3615,3470,3660,3470,196705,701082250,00,0.00,N,2,115, 20241118,3500,3470,3520,3410,167594,576665255,00,0.00,N,2,80, 20241111,3420,3740,3740,3320,365886,1270736095,00,0.00,N,5,-320, 20241104,3740,3790,3830,3730,119745,451587490,00,0.00,N,5,-45, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index 1a9b8ce95af1..021e832b946c 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,67400,67100,74200,66800,380353,26768342400,00,0.00,N,2,1600, 20241118,65800,63300,67500,62500,412970,26902675500,00,0.00,N,2,2100, 20241111,63700,79000,80200,59300,729968,49693559800,00,0.00,N,5,-15000, 20241104,78700,84200,92800,76600,747690,62031048300,00,0.00,N,5,-5500, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 2eaafaeb802c..e5d2452ec013 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241118,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241111,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241104,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index aab3b3175940..cae2293b8616 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,808,800,990,785,1430872,1247153270,00,0.00,N,2,8, 20241118,800,812,858,794,319643,259213764,00,0.00,N,5,-20, 20241111,820,909,909,810,269847,232654109,00,0.00,N,5,-89, 20241104,909,913,960,899,220950,202619078,00,0.00,N,5,-7, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index cc0c023c7a8f..05cc2f58b2da 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1112,1078,1320,1078,294120,344818515,00,0.00,N,2,34, 20241118,1078,1189,1242,1057,264299,302057338,00,0.00,N,5,-76, 20241111,1154,1387,1395,1102,271077,337354576,00,0.00,N,5,-241, 20241104,1395,1419,1444,1355,74081,102896958,00,0.00,N,5,-25, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index 98060111d8e5..10937ff2b67a 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5670,5720,5820,5650,94162,536057610,00,0.00,N,5,-50, 20241118,5720,5700,5760,5650,75571,430017420,00,0.00,N,2,20, 20241111,5700,6000,6000,5490,104691,596719170,00,0.00,N,5,-250, 20241104,5950,6040,6110,5940,48313,290114210,00,0.00,N,5,-60, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index 384b4ffd301b..b5f8e54c4763 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1329,1338,1375,1318,230408,309830887,00,0.00,N,5,-9, 20241118,1338,1360,1635,1312,2748313,4089138434,00,0.00,N,3,0, 20241111,1338,1439,1439,1280,373893,498388373,00,0.00,N,5,-83, 20241104,1421,1447,1459,1410,211267,302376653,00,0.00,N,5,-10, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 19ee52055227..e1727582da60 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3330,3380,3440,3290,230578,774521175,00,0.00,N,5,-60, 20241118,3390,3485,3500,3370,90922,310391240,00,0.00,N,5,-90, 20241111,3480,3530,3535,3300,200094,679337080,00,0.00,N,5,-50, 20241104,3530,3470,3600,3460,111760,393335315,00,0.00,N,2,15, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index d05cd20cf161..7e6c9f2ed210 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8030,9090,9120,7950,946322,8010911740,00,0.00,N,5,-900, 20241118,8930,8780,9490,8380,1420054,12735364340,00,0.00,N,2,160, 20241111,8770,9910,9930,8320,2184790,19495573230,00,0.00,N,5,-1130, 20241104,9900,10750,11740,9740,13122683,137024614790,00,0.00,N,5,-4000, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 55de13bf11f3..eeb2f9037af0 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1981,1970,2030,1921,92531,184073603,00,0.00,N,2,32, 20241118,1949,1939,1999,1920,122179,238746804,00,0.00,N,2,10, 20241111,1939,2275,2275,1930,348620,728734650,00,0.00,N,5,-336, 20241104,2275,2290,2315,2240,78568,178902570,00,0.00,N,5,-20, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 0994b2c5d610..2657accc29f7 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1799,1552,2160,1550,223596,396285540,00,0.00,N,2,247, 20241118,1552,1300,1552,1055,103097,138582806,00,0.00,N,2,280, 20241111,1272,1400,1498,1131,92347,114603330,00,0.00,N,5,-57, 20241104,1329,1694,1694,1201,69562,92708502,00,0.00,N,5,-171, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 67b8e3ab934e..c83053e70633 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,47750,49600,51400,45900,1828006,88707048350,00,0.00,N,5,-1150, 20241118,48900,45850,49450,44550,1682248,80168263200,00,0.00,N,2,3500, 20241111,45400,44300,45650,42500,1637823,72446706350,00,0.00,N,2,1200, 20241104,44200,41350,45100,41000,2334442,101245981100,00,0.00,N,2,2600, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 5147c884d2b8..5e51981817e6 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8340,8150,8360,8140,107405,886126650,00,0.00,N,2,190, 20241118,8150,8190,8230,8100,169127,1379695420,00,0.00,N,5,-40, 20241111,8190,8340,8340,8100,147253,1208370190,00,0.00,N,5,-120, 20241104,8310,8370,8390,8260,124760,1037265550,00,0.00,N,5,-60, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index 58a55c2575ea..5af83b1e5c75 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5600,5670,5810,5580,157913,897395670,00,0.00,N,5,-60, 20241118,5660,5720,5840,5600,148303,844083000,00,0.00,N,5,-80, 20241111,5740,6300,6320,5600,266261,1582712930,00,0.00,N,5,-560, 20241104,6300,6110,7090,6050,609180,3948744160,00,0.00,N,2,200, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 710dd728b292..006942e7b40e 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,590,644,706,565,1463164,944369279,00,0.00,N,5,-38, 20241118,628,497,848,494,12270358,9146227336,00,0.00,N,2,131, 20241111,497,682,682,475,647944,353887523,00,0.00,N,5,-181, 20241104,678,667,700,640,228975,154415854,00,0.00,N,2,11, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index c2af810404cb..3efc6ecda5dd 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2700,2630,2970,2605,1101586,3065918530,00,0.00,N,2,50, 20241118,2650,2550,2700,2550,321024,850604805,00,0.00,N,2,55, 20241111,2595,2990,3020,2425,1117638,2993219515,00,0.00,N,5,-425, 20241104,3020,3100,3230,3020,522141,1619622015,00,0.00,N,5,-110, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index fa97a934c939..b3ac1c66f458 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15810,17700,18500,15810,743011,13012011370,00,0.00,N,5,-1890, 20241118,17700,17150,18700,16010,726990,12391922930,00,0.00,N,2,400, 20241111,17300,20300,20650,15940,1507599,27316211710,00,0.00,N,5,-3000, 20241104,20300,20950,24400,19830,1106191,24267149460,00,0.00,N,5,-650, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 50012af831bf..30cc5d8885e5 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4935,5250,5480,4910,1084384,5648876090,00,0.00,N,5,-295, 20241118,5230,5060,5730,5050,2351712,12663923210,00,0.00,N,2,110, 20241111,5120,5080,5240,4640,2050839,10082354985,00,0.00,N,2,40, 20241104,5080,5000,5290,4995,894430,4595537880,00,0.00,N,2,60, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 2233e7466252..f6630d2760e1 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7750,8030,8650,7540,477851,3802440410,00,0.00,N,2,290, 20241118,7460,7300,7720,6760,178777,1314700080,00,0.00,N,2,390, 20241111,7070,7720,7930,6800,291066,2116849110,00,0.00,N,5,-580, 20241104,7650,7500,8270,7460,341182,2704350770,00,0.00,N,2,110, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index c82d2cbdcc62..792e46ca88fe 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2440,2440,2605,2430,298059,747728185,00,0.00,N,3,0, 20241118,2440,2420,2515,2350,319698,775488600,00,0.00,N,5,-40, 20241111,2480,2605,2675,2310,935722,2328671840,00,0.00,N,5,-140, 20241104,2620,2655,2710,2585,231309,612262000,00,0.00,N,5,-35, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index 02fd905b93c3..a37eb45d3668 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6090,6330,6450,6050,119509,750786030,00,0.00,N,5,-100, 20241118,6190,6250,6380,6100,129755,807854000,00,0.00,N,5,-60, 20241111,6250,6800,6800,5830,362948,2250774780,00,0.00,N,5,-650, 20241104,6900,6810,7020,6660,302105,2066194170,00,0.00,N,2,310, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index 231923b948a8..08e2d8dfcd07 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3090,3100,3175,3070,100993,314788390,00,0.00,N,3,0, 20241118,3090,3085,3150,3045,113441,349431065,00,0.00,N,3,0, 20241111,3090,3295,3315,3000,212108,666034330,00,0.00,N,5,-210, 20241104,3300,3275,3355,3240,114041,374696910,00,0.00,N,2,30, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index 51d996a99857..46b8c623aa31 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1481,1440,1490,1430,35826,52112451,00,0.00,N,2,41, 20241118,1440,1441,1475,1417,46447,66956245,00,0.00,N,2,4, 20241111,1436,1575,1580,1361,144185,213115713,00,0.00,N,5,-139, 20241104,1575,1574,1605,1564,60214,95301632,00,0.00,N,5,-19, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index df502209bc53..5f9885e16a58 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,175,175,222,172,3815568,718700074,00,0.00,N,3,0, 20241118,175,180,185,175,1713494,307058036,00,0.00,N,5,-4, 20241111,179,199,199,175,2405716,445099254,00,0.00,N,5,-20, 20241104,199,220,221,198,2533201,523613396,00,0.00,N,5,-12, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index cfdab5174353..214fdf843188 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19500,20100,20400,19090,209349,4124756960,00,0.00,N,5,-600, 20241118,20100,21000,21600,19760,277400,5654976590,00,0.00,N,5,-900, 20241111,21000,22900,24000,20700,563311,12740934150,00,0.00,N,5,-1900, 20241104,22900,19210,23000,19210,382713,8282643020,00,0.00,N,2,3710, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index a6dcebb043e9..a51e5121d226 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2925,2930,2955,2890,593750,1738750150,00,0.00,N,5,-5, 20241118,2930,2800,2940,2795,697603,2006333005,00,0.00,N,2,130, 20241111,2800,2895,2900,2740,1442051,4044774270,00,0.00,N,5,-90, 20241104,2890,2900,2925,2875,879599,2542510100,00,0.00,N,5,-15, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index 67f8a858aece..54cfb34d32cb 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5410,5760,6220,5340,688267,3975164470,00,0.00,N,5,-330, 20241118,5740,5960,6200,5610,581789,3404758670,00,0.00,N,5,-170, 20241111,5910,6440,6650,5700,740310,4604218550,00,0.00,N,5,-590, 20241104,6500,6180,6500,5900,669400,4140305080,00,0.00,N,2,320, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index f64dfd873be3..9bab8e638baf 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2925,3040,3115,2925,782982,2389831845,00,0.00,N,5,-135, 20241118,3060,2850,3080,2850,888698,2667294995,00,0.00,N,2,165, 20241111,2895,2975,3020,2715,1479629,4254623135,00,0.00,N,5,-105, 20241104,3000,2945,3040,2860,636646,1902032865,00,0.00,N,2,55, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 125df782662a..e4401abd1331 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6070,6580,6770,6050,310948,2003801060,00,0.00,N,5,-480, 20241118,6550,6250,6730,6250,318150,2085744250,00,0.00,N,2,240, 20241111,6310,7510,7850,5990,1283713,9221112120,00,0.00,N,5,-1180, 20241104,7490,6610,8090,6550,3229588,24290118970,00,0.00,N,2,820, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 4fe43bea6949..74a5a6c6321d 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25200,26900,28500,25100,170081,4536282300,00,0.00,N,5,-1700, 20241118,26900,28200,29650,25900,195356,5317725450,00,0.00,N,5,-1300, 20241111,28200,36250,36250,25500,329768,10053760450,00,0.00,N,5,-7900, 20241104,36100,35200,39650,35200,146923,5547637350,00,0.00,N,2,900, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index ff2b9ca96c4e..a053095de1d5 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3880,3880,4390,3855,4778286,19525370550,00,0.00,N,3,0, 20241118,3880,4000,4095,3565,3405542,12977406455,00,0.00,N,5,-170, 20241111,4050,3800,4150,3665,3169148,12584681005,00,0.00,N,2,250, 20241104,3800,3925,4300,3725,2480347,9762012995,00,0.00,N,5,-110, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index a2713f5a0651..354449788da9 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2980,2930,3100,2930,318892,964190170,00,0.00,N,2,20, 20241118,2960,2995,3130,2960,358859,1090429510,00,0.00,N,5,-125, 20241111,3085,3405,3530,2960,633812,2041090350,00,0.00,N,5,-340, 20241104,3425,3335,3475,3300,157759,536985770,00,0.00,N,2,100, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 715e965e64a6..db3e19b81455 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1187,1194,1214,1184,122306,146416795,00,0.00,N,5,-7, 20241118,1194,1185,1212,1184,143361,171042731,00,0.00,N,2,9, 20241111,1185,1321,1327,1185,787568,958795284,00,0.00,N,5,-136, 20241104,1321,1360,1361,1315,187772,251737255,00,0.00,N,5,-16, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index 1a55b5eaf9bb..519532558c52 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15990,15980,16750,15820,872364,14246081420,00,0.00,N,5,-60, 20241118,16050,14900,16700,14740,1379580,21998578000,00,0.00,N,2,1140, 20241111,14910,17490,17590,14150,1897065,29668002220,00,0.00,N,5,-2390, 20241104,17300,16650,18410,16550,1884413,32965077360,00,0.00,N,2,720, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index 43174588594d..bc29e36e373f 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21950,21600,23900,21550,356247,8119989350,00,0.00,N,2,650, 20241118,21300,21750,22250,20650,172403,3687417550,00,0.00,N,5,-450, 20241111,21750,23400,23850,21050,351419,7860467800,00,0.00,N,5,-1650, 20241104,23400,22100,23600,21600,233559,5343421600,00,0.00,N,2,1350, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index 4249bad1abec..322262398e4b 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9250,9330,9800,9250,160631,1533882090,00,0.00,N,5,-70, 20241118,9320,9380,9930,9030,166708,1571392730,00,0.00,N,5,-250, 20241111,9570,11470,11560,9050,334587,3391825460,00,0.00,N,5,-1990, 20241104,11560,11460,12480,11060,314606,3735036110,00,0.00,N,2,80, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 9a5af6b06e50..30c8c1607f0c 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3295,3215,3380,3215,149910,493199955,00,0.00,N,2,50, 20241118,3245,3185,3370,3150,146890,480063000,00,0.00,N,5,-25, 20241111,3270,3630,3650,3095,345975,1162177590,00,0.00,N,5,-375, 20241104,3645,3660,3745,3605,168716,618956955,00,0.00,N,2,5, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index e2fd86c8bb44..fc6bb0ecbce7 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4050,3410,4400,3410,1329812,5265976490,00,0.00,N,2,640, 20241118,3410,3830,3845,3375,491653,1778516735,00,0.00,N,5,-425, 20241111,3835,3785,3985,3625,616183,2336800020,00,0.00,N,2,80, 20241104,3755,3410,3830,3390,697934,2499313575,00,0.00,N,2,265, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index f0df9154c6dd..4e8b5f167fb4 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1426,1325,1432,1309,282520,391180329,00,0.00,N,2,106, 20241118,1320,1200,1375,1175,136928,179324462,00,0.00,N,2,120, 20241111,1200,1301,1318,1190,127075,157445055,00,0.00,N,5,-118, 20241104,1318,1335,1359,1224,110419,145342897,00,0.00,N,5,-15, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 76cbc397e624..e446d6090e1f 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6290,6310,6410,6200,23125,145933960,00,0.00,N,2,20, 20241118,6270,6160,6410,6150,23234,145442170,00,0.00,N,2,20, 20241111,6250,6700,6830,6070,113386,721661010,00,0.00,N,5,-520, 20241104,6770,6750,6840,6630,27830,187108300,00,0.00,N,2,20, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index d48dc2660468..96858a01bc7b 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1714,1655,2000,1500,15003728,27719076381,00,0.00,N,2,59, 20241118,1655,1282,2025,1201,35687841,62433587456,00,0.00,N,2,423, 20241111,1232,1255,1539,1156,9142257,13344087924,00,0.00,N,5,-23, 20241104,1255,1223,1475,1223,771641,1043603770,00,0.00,N,2,13, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 7dfce083bfd0..72fc7ac23977 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3010,3040,3160,2990,310924,954522000,00,0.00,N,5,-60, 20241118,3070,3100,3150,3015,312647,963390045,00,0.00,N,2,55, 20241111,3015,3340,3340,2875,645195,1973774130,00,0.00,N,5,-330, 20241104,3345,3190,3345,3160,275162,900039205,00,0.00,N,2,155, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index 1c9d7cc84d03..71855dfe5b2c 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3300,3630,3650,3285,700507,2412182525,00,0.00,N,5,-325, 20241118,3625,3450,3675,3325,1356452,4761300345,00,0.00,N,2,280, 20241111,3345,3390,3420,3140,581049,1902891670,00,0.00,N,5,-45, 20241104,3390,3420,3435,3325,414399,1397861130,00,0.00,N,5,-10, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index f101a79da345..9bfa0e610587 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,272500,279000,291000,271000,282272,79210705500,00,0.00,N,5,-5500, 20241118,278000,283000,290000,275500,344225,97138006500,00,0.00,N,5,-11500, 20241111,289500,323500,342500,282500,606374,190248512000,00,0.00,N,5,-33500, 20241104,323000,310000,367000,306500,806727,272051878000,00,0.00,N,2,16500, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index c58293148b65..bbd746b53da4 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2120,2115,2180,2100,190344,404669275,00,0.00,N,3,0, 20241118,2120,2150,2190,2115,173644,370865050,00,0.00,N,5,-35, 20241111,2155,2215,2220,2125,221266,479143995,00,0.00,N,5,-50, 20241104,2205,2210,2225,2190,108130,238071295,00,0.00,N,5,-5, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 5137dc9d19f6..e64cbc3c3398 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1070,1118,1130,1055,284643,308722484,00,0.00,N,5,-30, 20241118,1100,1185,1220,1080,518226,590083832,00,0.00,N,5,-85, 20241111,1185,1230,1300,1139,1363761,1696848992,00,0.00,N,5,-36, 20241104,1221,1201,1239,1155,539511,650764806,00,0.00,N,2,21, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index c50282c2cf8a..964a37bd5b62 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3685,3585,3915,3555,280616,1037094440,00,0.00,N,2,65, 20241118,3620,3545,3750,3520,196785,708575350,00,0.00,N,2,40, 20241111,3580,3995,3995,3475,350114,1308054955,00,0.00,N,5,-415, 20241104,3995,4010,4110,3950,246909,993761095,00,0.00,N,5,-20, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index 2dd79323a0b0..fad21f96a232 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2640,2575,2770,2575,250804,664809945,00,0.00,N,2,40, 20241118,2600,2950,2950,2555,777794,2063258455,00,0.00,N,5,-270, 20241111,2870,3100,3100,2620,552743,1553297510,00,0.00,N,5,-230, 20241104,3100,3105,3190,2960,192981,592999460,00,0.00,N,5,-5, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index d6b5b8f751cd..5d23b44bf89d 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5030,5080,5100,4960,25873,129952090,00,0.00,N,5,-50, 20241118,5080,5030,5200,4985,24334,123249065,00,0.00,N,2,10, 20241111,5070,5030,5130,4850,29574,147884260,00,0.00,N,5,-10, 20241104,5080,5040,5110,4995,22852,115379060,00,0.00,N,5,-20, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index ca9a3801142a..0abb0e868238 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11130,12080,12270,10970,1235268,14328263750,00,0.00,N,5,-950, 20241118,12080,11640,12550,11640,1002803,12249848990,00,0.00,N,2,270, 20241111,11810,13020,13140,11410,1800282,21904750870,00,0.00,N,5,-1210, 20241104,13020,12720,13320,12640,1391988,18042904730,00,0.00,N,2,320, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 8d5ec3dc1193..64f5da2feac3 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1779,1741,1868,1741,119570,212446241,00,0.00,N,2,39, 20241118,1740,1764,1850,1704,154332,269540825,00,0.00,N,5,-24, 20241111,1764,2055,2075,1740,120004,225502514,00,0.00,N,5,-311, 20241104,2075,2040,2100,2025,135244,280161905,00,0.00,N,2,55, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index 761d170b7d22..aadfaf1c87b4 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5350,5500,5650,5300,194515,1069033620,00,0.00,N,5,-80, 20241118,5430,5410,5650,5380,237158,1297820290,00,0.00,N,5,-20, 20241111,5450,6260,6260,5230,712852,4000131580,00,0.00,N,5,-800, 20241104,6250,6340,6560,6100,271951,1715631950,00,0.00,N,5,-130, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 0fd1af3ec4bc..f749db968fbb 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,881,863,886,841,241919,209974434,00,0.00,N,2,18, 20241118,863,837,900,822,204364,174468584,00,0.00,N,2,16, 20241111,847,899,902,827,217907,187187686,00,0.00,N,5,-52, 20241104,899,876,904,872,169693,151521597,00,0.00,N,2,21, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index 2d3c8b9c6aa9..9161143c8945 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1531,1493,1544,1432,200831,301873749,00,0.00,N,2,38, 20241118,1493,1471,1500,1292,277395,387763706,00,0.00,N,2,15, 20241111,1478,1530,1550,1375,244279,358572307,00,0.00,N,5,-30, 20241104,1508,1576,1600,1471,224439,342862829,00,0.00,N,5,-52, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index efa7bbf90ef3..38b7243448d4 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,873,864,909,850,181673,157941038,00,0.00,N,2,8, 20241118,865,886,900,852,295620,256619004,00,0.00,N,5,-26, 20241111,891,1058,1078,870,386441,363529106,00,0.00,N,5,-187, 20241104,1078,1077,1099,1069,176743,191077149,00,0.00,N,2,1, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 855237eea064..2eb05807c600 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4565,4665,4700,4515,52344,241378250,00,0.00,N,5,-90, 20241118,4655,4620,4695,4510,46623,213680230,00,0.00,N,2,35, 20241111,4620,4780,4780,4430,114293,520117900,00,0.00,N,5,-160, 20241104,4780,4785,4860,4715,49971,239414280,00,0.00,N,5,-30, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index 4caf936f5548..4a5adc6e147d 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,37050,39950,40550,36650,393237,15005771900,00,0.00,N,5,-2350, 20241118,39400,43000,43300,38850,416724,16834482250,00,0.00,N,5,-3500, 20241111,42900,46550,46800,40650,536324,22872190850,00,0.00,N,5,-4450, 20241104,47350,50200,52100,46150,320507,15634899900,00,0.00,N,5,-2950, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 511346805c4c..dd659cece737 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2945,2750,3180,2720,7872618,23902796805,00,0.00,N,2,330, 20241118,2615,2585,2670,2565,254132,667510255,00,0.00,N,2,20, 20241111,2595,2835,2870,2510,537890,1426307120,00,0.00,N,5,-265, 20241104,2860,2895,2980,2800,308810,889126440,00,0.00,N,5,-40, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 8ae9fcc3a9b4..1629ef7d9f1a 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2080,2105,2235,2070,3026631,6496201520,00,0.00,N,5,-25, 20241118,2105,1913,2550,1900,12026414,27852933569,00,0.00,N,2,184, 20241111,1921,2305,2330,1853,3676566,7637657146,00,0.00,N,5,-409, 20241104,2330,2080,2770,2050,38103555,95265715735,00,0.00,N,2,250, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index 87e6d78f7e0d..a0f6008a473f 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,757,784,784,753,235148,179483623,00,0.00,N,5,-13, 20241118,770,763,775,750,281167,214137887,00,0.00,N,2,8, 20241111,762,792,818,738,564277,433353097,00,0.00,N,5,-25, 20241104,787,799,805,763,274066,215006390,00,0.00,N,5,-12, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index a1309bbc2c3a..f64df5847fea 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26600,24850,27800,24850,877530,23045596100,00,0.00,N,2,1750, 20241118,24850,25350,25500,22850,689119,16550103250,00,0.00,N,5,-400, 20241111,25250,27950,28250,23650,543293,13881017200,00,0.00,N,5,-3000, 20241104,28250,29500,30500,28150,247226,7287039050,00,0.00,N,5,-1050, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 668d1ae71082..028ae2e6ca50 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1917,1896,1975,1896,332081,642414553,00,0.00,N,2,11, 20241118,1906,1949,1989,1880,294603,572365394,00,0.00,N,5,-54, 20241111,1960,2120,2120,1859,736358,1433870973,00,0.00,N,5,-160, 20241104,2120,2155,2190,2050,581503,1243684460,00,0.00,N,5,-40, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index 99e800ade91e..7208f6503a0f 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1047,1087,1177,1041,349091,385794336,00,0.00,N,5,-35, 20241118,1082,1009,1100,975,444054,466056557,00,0.00,N,2,72, 20241111,1010,1095,1187,930,2551130,2711759917,00,0.00,N,5,-85, 20241104,1095,838,1201,834,3613364,3911566465,00,0.00,N,2,257, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index 81b2cc82dc49..4330f903b1a7 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4280,4305,4345,4245,23842,102186545,00,0.00,N,5,-40, 20241118,4320,4085,4490,4085,23942,101494900,00,0.00,N,2,235, 20241111,4085,4220,4225,4000,19295,79143825,00,0.00,N,5,-140, 20241104,4225,4210,4310,4195,15565,65881775,00,0.00,N,2,15, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 34135b9d2049..754a1880fc13 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,78500,77000,79600,76600,2685,210237200,00,0.00,N,2,1500, 20241118,77000,79500,79900,77000,1501,116863600,00,0.00,N,5,-2500, 20241111,79500,79100,80100,78600,2482,196013500,00,0.00,N,2,400, 20241104,79100,80000,80000,79100,437,34701500,00,0.00,N,5,-500, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 70f4982e52cd..8fb4e7ce37f0 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1696,1646,1861,1580,554199,935953911,00,0.00,N,2,47, 20241118,1649,1601,1677,1556,169274,272960983,00,0.00,N,2,28, 20241111,1621,1829,1949,1506,377009,633169780,00,0.00,N,5,-189, 20241104,1810,1813,1872,1801,279150,507425133,00,0.00,N,5,-3, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index 27f96096c993..6808989abbee 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24300,23200,24850,23150,21015,506868100,00,0.00,N,2,1100, 20241118,23200,24050,24900,22900,18932,446647600,00,0.00,N,5,-1300, 20241111,24500,32350,32950,23250,158872,4498372700,00,0.00,N,5,-7550, 20241104,32050,29800,33800,29700,114032,3592408750,00,0.00,N,2,2350, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 1c6744cb0fd2..4ad89b210932 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6800,7040,7230,6660,72441,498978170,00,0.00,N,5,-240, 20241118,7040,7470,7510,6950,125297,903148930,00,0.00,N,5,-430, 20241111,7470,7780,7790,7280,122431,922292470,00,0.00,N,5,-310, 20241104,7780,8150,8230,7750,94473,747204570,00,0.00,N,5,-370, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index f28716168e01..1961343c0a60 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2840,2880,2915,2820,1381731,3987286785,00,0.00,N,5,-40, 20241118,2880,2775,2900,2775,942185,2697227220,00,0.00,N,2,65, 20241111,2815,2865,2870,2750,1822400,5098968455,00,0.00,N,5,-50, 20241104,2865,2875,2960,2855,1744449,5052520695,00,0.00,N,5,-10, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 18723d16b2db..5f71ee23370f 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6040,6260,6300,6040,106694,659640060,00,0.00,N,5,-250, 20241118,6290,5870,6600,5870,339417,2127600800,00,0.00,N,2,320, 20241111,5970,6420,6430,5750,241656,1461679550,00,0.00,N,5,-470, 20241104,6440,6550,6710,6420,70038,458003800,00,0.00,N,5,-140, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index e79a839adbf6..7918450c7914 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12730,14460,14590,12670,206712,2766231460,00,0.00,N,5,-1920, 20241118,14650,14900,15210,14000,336990,5057412220,00,0.00,N,5,-330, 20241111,14980,15070,15080,14740,356369,5310589030,00,0.00,N,5,-90, 20241104,15070,13300,15750,13000,910351,13654384270,00,0.00,N,2,2190, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 75c6446617d7..9df54c294f95 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,360,360,360,360,0,0,00,0.00,N,3,0, 20241118,360,300,378,246,1598,483306,00,0.00,N,2,20, 20241111,340,400,457,289,7186,2547214,00,0.00,N,5,-59, 20241104,399,500,500,315,7744,2938811,00,0.00,N,5,-51, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 5e4f836980a8..143122487d40 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2910,2965,3140,2880,90151,269635360,00,0.00,N,5,-55, 20241118,2965,2770,3050,2710,185747,530509765,00,0.00,N,2,200, 20241111,2765,3120,3140,2675,132723,375452790,00,0.00,N,5,-355, 20241104,3120,3045,3255,3040,58726,183307270,00,0.00,N,2,45, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 5c13a7b2c7f0..15bb18634d89 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11010,10450,11020,9980,1112045,11644802340,00,0.00,N,2,660, 20241118,10350,9560,10490,9470,1495120,15101973700,00,0.00,N,2,760, 20241111,9590,8730,9690,7870,2800137,24751225500,00,0.00,N,2,890, 20241104,8700,8850,9120,8610,620528,5486931730,00,0.00,N,5,-170, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index 1cb572a58562..0353499043a7 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,43400,47600,49000,42900,888310,40877044950,00,0.00,N,5,-3000, 20241118,46400,41450,47600,41450,1117268,50216424850,00,0.00,N,2,5250, 20241111,41150,50200,51100,39750,2096996,94062721850,00,0.00,N,5,-9050, 20241104,50200,51600,56600,48100,1868114,97488705950,00,0.00,N,5,-1300, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 89dac61be695..ce29de009682 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,350,330,405,312,18681695,7195689157,00,0.00,N,2,20, 20241118,330,362,375,330,840128,296391379,00,0.00,N,5,-32, 20241111,362,409,409,353,1586477,600983097,00,0.00,N,5,-52, 20241104,414,405,422,394,1072569,437852456,00,0.00,N,2,9, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 751366c7fbb1..de1453e36840 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4035,4160,4315,4000,291239,1209329625,00,0.00,N,5,-155, 20241118,4190,4165,4350,4165,142829,604946395,00,0.00,N,5,-15, 20241111,4205,4620,5190,4095,1810380,8733183320,00,0.00,N,5,-305, 20241104,4510,4700,5300,4500,1184142,5861640110,00,0.00,N,5,-185, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 03d085cab937..b79de206d82d 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,102000,105000,105700,100600,1472969,152346917100,00,0.00,N,5,-2600, 20241118,104600,101200,106100,100800,1083768,113177784600,00,0.00,N,2,2800, 20241111,101800,105600,106900,101300,1162457,120666709000,00,0.00,N,5,-4000, 20241104,105800,102800,106000,99600,1048246,108655937900,00,0.00,N,2,3000, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index 3e16afbb6717..208e506451b2 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2870,3190,3240,2440,4215807,12028803110,00,0.00,N,5,-380, 20241118,3250,2425,3465,2425,11502609,35673963350,00,0.00,N,2,830, 20241111,2420,2535,2545,2200,821621,1950667645,00,0.00,N,5,-105, 20241104,2525,2460,2715,2250,2236366,5750417760,00,0.00,N,2,45, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 0ff007ec5678..12bcc080bd8a 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10070,10280,10360,9990,53127,538596070,00,0.00,N,5,-150, 20241118,10220,10490,10670,10140,42773,444417870,00,0.00,N,5,-370, 20241111,10590,10850,11090,10010,178637,1890297080,00,0.00,N,5,-230, 20241104,10820,9920,11170,9920,111877,1190890450,00,0.00,N,2,800, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 52d0d0ba8c26..b2ae7dffa62b 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,778,793,802,766,285774,224596709,00,0.00,N,5,-15, 20241118,793,772,808,760,290365,227662935,00,0.00,N,2,21, 20241111,772,784,811,731,435754,329628437,00,0.00,N,5,-12, 20241104,784,793,842,783,168092,133689773,00,0.00,N,5,-9, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index bb617054d198..6a81920fb128 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5410,5630,5690,5390,216387,1203574950,00,0.00,N,5,-210, 20241118,5620,5380,5650,5380,199472,1103651970,00,0.00,N,2,210, 20241111,5410,5970,6000,5180,537894,2980088400,00,0.00,N,5,-550, 20241104,5960,5790,7080,5670,7039749,45989327100,00,0.00,N,2,250, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index 9cf72867cf36..1e17c33d2f34 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15070,13780,17800,13780,4003094,65161410880,00,0.00,N,2,1290, 20241118,13780,14750,15150,13740,626310,9053532480,00,0.00,N,5,-1200, 20241111,14980,16900,17870,14750,980757,15901274400,00,0.00,N,5,-1840, 20241104,16820,17400,18200,16700,871331,15202709330,00,0.00,N,5,-640, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index 344cf9c9bc12..3be3f72af0f4 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10560,10010,10620,9810,7160742,73556056980,00,0.00,N,2,600, 20241118,9960,9290,10010,9250,4546886,43971457490,00,0.00,N,2,640, 20241111,9320,9390,9730,9280,3757016,35561158990,00,0.00,N,5,-150, 20241104,9470,9670,9900,9280,5789154,55134763970,00,0.00,N,5,-200, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index 97c36f65c0ca..678102722680 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241118,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241111,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241104,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index ac639d53b2cb..4321725e202e 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8870,8500,9000,8470,3000462,26228802580,00,0.00,N,2,390, 20241118,8480,8150,8680,8150,2079180,17427046270,00,0.00,N,2,330, 20241111,8150,8230,8390,8130,1915822,15748736340,00,0.00,N,5,-120, 20241104,8270,8220,8340,8110,2086821,17162856050,00,0.00,N,2,50, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index 66f36a385d4a..c5fba26022da 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,64300,62200,65200,62200,464631,29739313100,00,0.00,N,2,2400, 20241118,61900,61200,63500,61200,386176,24180649700,00,0.00,N,2,300, 20241111,61600,60700,62300,56700,758354,45103107600,00,0.00,N,2,700, 20241104,60900,63900,65100,60700,416638,26240667300,00,0.00,N,5,-3000, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index 5ed0e206f1db..916aff5b7882 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2645,2640,3080,2610,612219,1733523825,00,0.00,N,5,-5, 20241118,2650,2405,2850,2275,232436,621031105,00,0.00,N,2,245, 20241111,2405,2685,2765,2310,149742,369867775,00,0.00,N,5,-305, 20241104,2710,2680,3040,2600,204498,570846320,00,0.00,N,2,80, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index 0937a0b3f2e2..3e5b863f6e6b 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4210,4440,4455,4205,134516,583810315,00,0.00,N,5,-230, 20241118,4440,4600,4750,4405,114367,523605445,00,0.00,N,5,-265, 20241111,4705,5320,5330,4515,203665,995792210,00,0.00,N,5,-585, 20241104,5290,4960,5300,4960,94666,482707810,00,0.00,N,2,340, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index 968c9720f6be..7f43d8bc1e5a 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2685,2720,2850,2670,477591,1316751370,00,0.00,N,5,-35, 20241118,2720,2745,2800,2640,354093,963795235,00,0.00,N,5,-25, 20241111,2745,3225,3235,2555,1001774,2882787700,00,0.00,N,5,-440, 20241104,3185,3470,3475,3065,1636670,5365338020,00,0.00,N,5,-280, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index 329e12e3652d..83ead1a04067 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30700,31750,32450,29100,463316,14412549300,00,0.00,N,5,-1050, 20241118,31750,31250,32650,30350,375348,11717201700,00,0.00,N,2,450, 20241111,31300,32750,32750,30050,577571,18191908250,00,0.00,N,5,-1550, 20241104,32850,32900,34600,32850,443633,14930032200,00,0.00,N,5,-150, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index dcd766687bf1..eeb162cc4dbf 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2455,2500,2690,2455,723301,1869683140,00,0.00,N,5,-40, 20241118,2495,2645,2855,2450,837213,2181637750,00,0.00,N,5,-150, 20241111,2645,3205,3205,2440,1706305,4699226835,00,0.00,N,5,-525, 20241104,3170,3700,3715,3110,3681776,12301513225,00,0.00,N,5,-610, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index ead34f8449a9..98045b217671 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2240,2275,2300,2200,35429,78910370,00,0.00,N,5,-20, 20241118,2260,2260,2275,2190,35425,79160275,00,0.00,N,2,15, 20241111,2245,2255,2290,2080,210947,455930365,00,0.00,N,5,-10, 20241104,2255,2240,2280,2180,42841,95511805,00,0.00,N,2,10, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 0215fe60bd77..1b349a00dd55 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12360,12550,12900,11670,43957,541769080,00,0.00,N,2,420, 20241118,11940,13000,13050,11500,39876,495636000,00,0.00,N,5,-650, 20241111,12590,13160,13200,12100,55248,693682500,00,0.00,N,5,-210, 20241104,12800,11450,13290,11380,114998,1468861450,00,0.00,N,2,1420, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 008060027ad7..52306c293c5c 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1198,1259,1259,1071,16,19105,00,0.00,N,2,98, 20241118,1100,1294,1300,1100,759,958979,00,0.00,N,5,-198, 20241111,1298,1297,1298,1296,10,12980,00,0.00,N,5,-1, 20241104,1299,1292,1399,1100,60,74053,00,0.00,N,2,6, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index 08b09314ea2b..18491d6da3fb 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11270,11040,11700,10900,715189,8081488370,00,0.00,N,2,390, 20241118,10880,10560,11340,10280,1046260,11382379220,00,0.00,N,2,120, 20241111,10760,10600,12280,9520,5155458,57763783190,00,0.00,N,2,80, 20241104,10680,10160,10990,10140,218550,2301664810,00,0.00,N,2,530, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index bde28d81ca01..d6cead7155bd 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,203000,199300,220000,197800,220455,45604003000,00,0.00,N,2,3700, 20241118,199300,189000,201000,167000,254852,46153835100,00,0.00,N,2,10000, 20241111,189300,211000,220000,182000,199403,39611978000,00,0.00,N,5,-25700, 20241104,215000,208500,224000,205500,141562,30434875260,00,0.00,N,2,6500, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index e25f57ef1186..fcf6aa523bfb 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241118,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241111,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241104,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index d10f3f90d393..61b6a924abce 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6470,6750,6750,6290,43565,282117600,00,0.00,N,5,-120, 20241118,6590,6550,6740,6510,27966,184544020,00,0.00,N,5,-20, 20241111,6610,6710,6890,6230,111649,732189800,00,0.00,N,5,-150, 20241104,6760,6830,6970,6670,31520,214421390,00,0.00,N,5,-70, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index acea7ff75079..d17434d19fbc 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,95500,99000,101800,91300,3370039,328508651800,00,0.00,N,3,0, 20241118,95500,115400,116700,91300,7210618,745346419200,00,0.00,N,5,-24500, 20241111,120000,133700,143600,112700,5732173,732382302500,00,0.00,N,5,-10600, 20241104,130600,117400,137400,114600,5310952,677959530200,00,0.00,N,2,11200, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index 58a32e177f9d..a09030cc175d 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5100,5030,5280,4965,764145,3907461420,00,0.00,N,2,200, 20241118,4900,4500,5370,4450,2111459,10549221950,00,0.00,N,2,400, 20241111,4500,5130,5230,4325,961632,4597132965,00,0.00,N,5,-600, 20241104,5100,4910,5150,4740,512646,2544948710,00,0.00,N,2,190, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 1bd2f3000fbd..ad8cc9c9cbf5 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3660,3725,3840,3660,322771,1204296135,00,0.00,N,5,-55, 20241118,3715,3680,3845,3655,310185,1165058940,00,0.00,N,5,-10, 20241111,3725,4140,4185,3565,713931,2701509445,00,0.00,N,5,-415, 20241104,4140,4100,4315,4080,523806,2195984300,00,0.00,N,2,45, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 2ac2e2533faa..f8057e26ba51 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1306,1262,1359,1250,218167,283313171,00,0.00,N,2,44, 20241118,1262,1260,1341,1221,204753,263455479,00,0.00,N,5,-20, 20241111,1282,1433,1469,1255,379879,507890483,00,0.00,N,5,-151, 20241104,1433,1416,1670,1398,811112,1251072190,00,0.00,N,2,17, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 5c453a141688..c01c5d6b46f3 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13300,13700,13810,13050,82529,1104561040,00,0.00,N,5,-400, 20241118,13700,14050,14440,13550,96589,1355498140,00,0.00,N,5,-300, 20241111,14000,14390,14390,12890,226228,3083818240,00,0.00,N,5,-400, 20241104,14400,14440,14630,14190,59405,852506920,00,0.00,N,5,-40, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index efb41e0d310b..a25837d545c7 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1924,1930,2245,1807,399180,811654142,00,0.00,N,2,4, 20241118,1920,1874,1945,1860,59767,114256890,00,0.00,N,2,60, 20241111,1860,1969,2155,1826,232561,454763480,00,0.00,N,5,-96, 20241104,1956,1920,1974,1890,93343,181722389,00,0.00,N,2,47, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index d621b5c3b124..27bc3bd8feaa 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14670,14970,15300,14620,86809,1294698880,00,0.00,N,5,-300, 20241118,14970,14700,15300,14580,65166,973640660,00,0.00,N,2,320, 20241111,14650,15590,15680,14580,59902,903462790,00,0.00,N,5,-950, 20241104,15600,15900,16650,15550,114141,1818895960,00,0.00,N,5,-300, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index fcf4b1a6454b..6ef5ba5f338f 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,658,618,671,593,519267,323101753,00,0.00,N,2,52, 20241118,606,630,650,591,256750,157470504,00,0.00,N,5,-23, 20241111,629,700,706,590,609446,394802051,00,0.00,N,5,-78, 20241104,707,707,719,688,216203,152433146,00,0.00,N,3,0, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 7fc1b4015d81..2aba5ef2cb2e 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25550,25650,26800,25000,482018,12326509650,00,0.00,N,3,0, 20241118,25550,26350,27300,25500,366968,9611091650,00,0.00,N,5,-950, 20241111,26500,33200,33350,25750,583396,16624030150,00,0.00,N,5,-6900, 20241104,33400,33750,35900,33100,239673,8224322450,00,0.00,N,5,-350, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index ad938736787a..a1d05b75556f 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4690,4925,5100,4570,806514,3924728280,00,0.00,N,5,-235, 20241118,4925,4435,5130,4385,1264936,6079907180,00,0.00,N,2,465, 20241111,4460,5120,5120,4410,825595,3867470675,00,0.00,N,5,-660, 20241104,5120,4775,5320,4775,628636,3196096850,00,0.00,N,2,325, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 5cad57943b78..4b6ee88fde7c 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,260000,270000,275500,251500,436161,114121857000,00,0.00,N,5,-11000, 20241118,271000,273000,285500,260000,432877,118753063000,00,0.00,N,5,-5000, 20241111,276000,290000,292500,261500,616697,168842159500,00,0.00,N,5,-20000, 20241104,296000,264000,326000,255000,1247698,373032603000,00,0.00,N,2,28500, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index e6d0ca104d20..09b6dd1babda 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17370,16720,19470,16370,10910758,198180674350,00,0.00,N,2,440, 20241118,16930,16670,18090,14660,11008120,185576882080,00,0.00,N,2,210, 20241111,16720,12770,18170,11700,11121999,180441947580,00,0.00,N,2,3790, 20241104,12930,12400,13180,12380,189170,2424346550,00,0.00,N,2,500, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index bd3e06661871..4d1c8bf70fb6 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1909,1821,2080,1821,1417425,2739001290,00,0.00,N,2,103, 20241118,1806,2065,2080,1700,1893400,3536487984,00,0.00,N,5,-249, 20241111,2055,2425,2445,2015,1116669,2482632525,00,0.00,N,5,-370, 20241104,2425,2620,2820,2360,1216080,3118707045,00,0.00,N,5,-245, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index d7ee29bd9ae6..94be87993994 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1004,1009,1012,1000,304658,305868366,00,0.00,N,5,-5, 20241118,1009,1007,1019,997,387050,390156200,00,0.00,N,2,8, 20241111,1001,1003,1007,992,346798,346562390,00,0.00,N,5,-2, 20241104,1003,1002,1010,995,283677,283919319,00,0.00,N,2,1, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index ea5eca66f612..9572253704b1 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,59300,56900,60500,56500,256209,15023520200,00,0.00,N,2,3300, 20241118,56000,55300,59100,54800,317856,18231840500,00,0.00,N,2,300, 20241111,55700,62700,63000,54000,438670,25427595900,00,0.00,N,5,-7100, 20241104,62800,69000,72900,62200,473016,31711126800,00,0.00,N,5,-6200, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 759c3a6646d9..8bf7b51d8774 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,50400,49500,51500,49000,64724,3266531500,00,0.00,N,2,850, 20241118,49550,49350,49900,48800,30062,1483088800,00,0.00,N,2,450, 20241111,49100,50900,51000,47250,71178,3478256600,00,0.00,N,5,-1800, 20241104,50900,50700,51600,50000,55204,2813252200,00,0.00,N,2,400, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index 7f42e0cebda2..703c9f59f12b 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1172,1155,1287,1149,2105762,2551715830,00,0.00,N,2,13, 20241118,1159,1143,1194,1143,369248,429466778,00,0.00,N,2,16, 20241111,1143,1234,1238,1121,449595,523441878,00,0.00,N,5,-90, 20241104,1233,1235,1270,1224,429475,535690026,00,0.00,N,5,-1, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 13cb918e512a..1f248e2a48f2 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8560,9230,9550,8410,291001,2616121710,00,0.00,N,5,-660, 20241118,9220,9600,9740,9160,248557,2335476320,00,0.00,N,5,-390, 20241111,9610,11900,11900,9300,524936,5353805700,00,0.00,N,5,-2240, 20241104,11850,12220,12980,11650,312789,3772251140,00,0.00,N,5,-470, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 380e2ef9589c..5ab1e42158a0 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3075,3150,3430,3015,198993,636856775,00,0.00,N,5,-5, 20241118,3080,3400,3560,3070,280856,924760075,00,0.00,N,5,-340, 20241111,3420,3720,4000,3375,702718,2503699995,00,0.00,N,5,-305, 20241104,3725,4015,4300,3670,955260,3780549605,00,0.00,N,5,-330, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index 3d081ac74635..ff6522132f81 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5140,5700,6040,5140,1817995,10329175150,00,0.00,N,5,-570, 20241118,5710,5560,5810,5380,1131405,6330303960,00,0.00,N,2,190, 20241111,5520,6430,6470,5250,2552359,14806394650,00,0.00,N,5,-890, 20241104,6410,5990,6690,5930,2217436,14129578490,00,0.00,N,2,490, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index 43ed9f33784a..fd735a3b706a 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5820,6210,6630,5810,1390784,8673248140,00,0.00,N,5,-350, 20241118,6170,6000,6670,5800,1679198,10498118970,00,0.00,N,2,180, 20241111,5990,6890,7080,5500,2155157,13389961410,00,0.00,N,5,-980, 20241104,6970,7630,7770,6490,2591371,18652085680,00,0.00,N,5,-580, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 6bc203c03a86..6f06be345dad 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3925,4110,4265,3890,136436,556566180,00,0.00,N,5,-185, 20241118,4110,3810,4195,3655,74898,290261540,00,0.00,N,2,300, 20241111,3810,4120,4210,3710,115287,447188495,00,0.00,N,5,-400, 20241104,4210,4005,4210,3980,120628,491280910,00,0.00,N,2,185, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index f47320dff942..b895aefd7ba9 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1045,976,1162,945,740455,785107915,00,0.00,N,2,69, 20241118,976,1001,1030,972,187252,185412298,00,0.00,N,5,-25, 20241111,1001,1063,1082,900,569732,558922348,00,0.00,N,5,-62, 20241104,1063,1012,1146,1010,452323,489866482,00,0.00,N,2,45, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index ad14330903da..742ba7301934 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3880,3835,4070,3800,46377,182237895,00,0.00,N,2,10, 20241118,3870,3690,3885,3665,45432,170764790,00,0.00,N,2,180, 20241111,3690,4520,4520,3520,149013,585350320,00,0.00,N,5,-840, 20241104,4530,4460,4660,4410,33173,149626700,00,0.00,N,5,-15, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 0985f12d1c8d..00514c5cc27f 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7200,7780,7780,7000,727,5232940,00,0.00,N,5,-440, 20241118,7640,7800,7800,7210,1514,10967840,00,0.00,N,2,140, 20241111,7500,7530,8000,7050,6116,46246720,00,0.00,N,5,-40, 20241104,7540,7590,7740,7150,1880,13678310,00,0.00,N,2,140, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 0330177441f6..ca36e0a721db 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,384,398,398,320,29999,9694790,00,0.00,N,2,24, 20241118,360,384,479,331,89196,32709370,00,0.00,N,5,-25, 20241111,385,399,487,318,19094,7257268,00,0.00,N,2,22, 20241104,363,320,420,300,35575,11994025,00,0.00,N,2,40, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 45ed06daca21..123ce132ac04 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8630,8980,8980,8420,110195,953283970,00,0.00,N,5,-170, 20241118,8800,8910,9230,8490,70209,618038680,00,0.00,N,5,-300, 20241111,9100,10320,10990,8410,126369,1158444270,00,0.00,N,5,-1210, 20241104,10310,11200,11200,10220,53989,587713680,00,0.00,N,5,-680, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index 59b60953a164..23b16efc1545 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6330,6490,6890,6300,779469,5064424920,00,0.00,N,3,0, 20241118,6330,5920,6730,5920,698674,4467091080,00,0.00,N,2,350, 20241111,5980,6420,6740,5760,1785710,11212674220,00,0.00,N,5,-60, 20241104,6040,6500,6710,5980,787847,4957951730,00,0.00,N,5,-470, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 4650273cff05..6063c396229a 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241118,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241111,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241104,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 1067b54ce2e3..c738602e043d 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5440,4450,5530,4385,2427195,12298616330,00,0.00,N,2,1080, 20241118,4360,4265,4455,4215,79551,345090330,00,0.00,N,2,95, 20241111,4265,4805,4835,4110,167940,739695260,00,0.00,N,5,-575, 20241104,4840,4810,4895,4705,90809,437334290,00,0.00,N,2,50, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index 21d154e60983..a0412b18e7cf 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5100,5310,5400,5060,389141,2052147530,00,0.00,N,5,-160, 20241118,5260,4525,5470,4525,1807388,9389463260,00,0.00,N,2,700, 20241111,4560,5130,5190,4450,718405,3474909410,00,0.00,N,5,-630, 20241104,5190,5070,5390,5060,242747,1269636130,00,0.00,N,2,140, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index efc05127b377..48f5fc38296c 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,640,640,640,640,0,0,00,0.00,N,3,0, 20241118,640,640,640,640,0,0,00,0.00,N,3,0, 20241111,640,640,640,640,0,0,00,0.00,N,3,0, 20241104,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 4f7614c26ee8..ab3a652eb578 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,347,352,358,347,2586817,910174267,00,0.00,N,5,-5, 20241118,352,346,378,344,3929427,1378585041,00,0.00,N,2,4, 20241111,348,369,371,345,4643891,1643225645,00,0.00,N,5,-20, 20241104,368,371,385,361,4975275,1842692867,00,0.00,N,3,0, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index 4d93c30d24a5..0f7bd5306d36 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6500,6390,6630,6330,5718,36877710,00,0.00,N,2,50, 20241118,6450,6600,6850,6350,3642,23784960,00,0.00,N,5,-150, 20241111,6600,6310,6750,6060,7956,50832510,00,0.00,N,2,440, 20241104,6160,6360,6990,6160,18285,116222960,00,0.00,N,5,-220, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index fe976fdd9c91..02bc5fe3d708 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,686,730,746,675,710124,506652573,00,0.00,N,5,-44, 20241118,730,676,760,671,1502785,1055015466,00,0.00,N,2,26, 20241111,704,873,890,685,1067040,803545109,00,0.00,N,5,-169, 20241104,873,896,918,805,538778,472412230,00,0.00,N,5,-23, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index 0653a65d3e85..cc16c5fa3e30 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4645,4770,4845,4630,22966,107654385,00,0.00,N,5,-130, 20241118,4775,4630,4930,4580,26645,125426020,00,0.00,N,2,145, 20241111,4630,5010,5020,4450,100694,473079475,00,0.00,N,5,-420, 20241104,5050,5060,5270,4900,47268,235918055,00,0.00,N,5,-10, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index d922c0573f49..dc1bb2a9ced6 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2025,2145,2150,2010,107068,222175060,00,0.00,N,5,-140, 20241118,2165,2005,2175,1976,168179,344293367,00,0.00,N,2,165, 20241111,2000,2280,2290,1950,262271,549418440,00,0.00,N,5,-280, 20241104,2280,2345,2385,2270,249014,573711890,00,0.00,N,5,-105, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index e6786309f8c1..03ef7b6962be 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1098,1120,1159,1052,191036,214075106,00,0.00,N,5,-22, 20241118,1120,1070,1129,1070,255362,282380619,00,0.00,N,2,14, 20241111,1106,1446,1460,1001,1562174,1832890974,00,0.00,N,5,-342, 20241104,1448,1720,1730,1402,625566,938050055,00,0.00,N,5,-272, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index ad6a39f52f28..65d411c7c81c 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3440,3765,3765,3440,392597,1398680315,00,0.00,N,5,-330, 20241118,3770,3655,3825,3590,141770,528124655,00,0.00,N,2,170, 20241111,3600,3885,3885,3380,283072,1017388365,00,0.00,N,5,-285, 20241104,3885,4030,4145,3880,186050,740659795,00,0.00,N,5,-185, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index a8036a2f81b9..dfb5d516c7a4 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3915,3870,3970,3810,46402,179901065,00,0.00,N,2,95, 20241118,3820,3650,3870,3605,35295,134082510,00,0.00,N,2,170, 20241111,3650,3925,3925,3535,79795,296402665,00,0.00,N,5,-275, 20241104,3925,3840,3955,3785,89570,348649070,00,0.00,N,2,85, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index a70f3a8de7b5..03434eaaa105 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6450,6610,6850,6350,196750,1299492300,00,0.00,N,5,-160, 20241118,6610,7100,7100,6550,154604,1035980070,00,0.00,N,5,-260, 20241111,6870,7340,7440,6500,341033,2350779950,00,0.00,N,5,-470, 20241104,7340,7800,7900,7100,610516,4595123490,00,0.00,N,5,-210, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index 04b9c0f39c4a..c064621cb636 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5210,5340,6430,4965,32335726,187338888995,00,0.00,N,5,-30, 20241118,5240,4685,6170,4455,41097623,229468357195,00,0.00,N,2,515, 20241111,4725,4260,4855,3800,11139533,50801811365,00,0.00,N,2,485, 20241104,4240,4050,4695,4005,6869436,30385606590,00,0.00,N,2,190, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index b101b3e4e0a4..5c367870430c 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4590,4905,4925,4455,182785,859653200,00,0.00,N,5,-290, 20241118,4880,4815,4970,4535,93058,435855120,00,0.00,N,2,65, 20241111,4815,5350,5350,4610,187423,911237820,00,0.00,N,5,-535, 20241104,5350,5700,5970,5140,380275,2103076300,00,0.00,N,5,-340, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 3b0cc8beadb5..b12679079199 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4205,4255,4615,4195,1112857,4891811420,00,0.00,N,5,-95, 20241118,4300,4105,4320,4085,318810,1335512695,00,0.00,N,2,155, 20241111,4145,4425,4515,3935,468935,1933656645,00,0.00,N,5,-280, 20241104,4425,4370,4600,4370,379062,1703620755,00,0.00,N,2,55, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 7b4c6204261b..26232da262ba 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,615,624,638,594,853649,525775844,00,0.00,N,5,-2, 20241118,617,625,806,606,12957708,9741803138,00,0.00,N,5,-8, 20241111,625,717,718,560,432369,291473081,00,0.00,N,5,-85, 20241104,710,726,763,693,459087,333411881,00,0.00,N,2,1, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 5322d66d28fe..492bf288981d 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10450,10190,11980,10060,7442050,82087383940,00,0.00,N,2,290, 20241118,10160,9620,12300,9420,22249198,247748053130,00,0.00,N,2,350, 20241111,9810,8820,11440,8470,24498764,249400199140,00,0.00,N,2,1000, 20241104,8810,6940,9410,6940,6374588,54092814570,00,0.00,N,2,1870, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 0dca93ac4f2f..9a35e5820e85 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2345,2295,2345,2180,237635,544980285,00,0.00,N,2,80, 20241118,2265,2155,2325,2130,251120,561130505,00,0.00,N,2,115, 20241111,2150,2345,2365,2020,373840,805605715,00,0.00,N,5,-215, 20241104,2365,2260,2540,2140,581919,1398121165,00,0.00,N,2,105, diff --git a/160600/week/candle-week-42.csv b/160600/week/candle-week-42.csv index a43d272df6ca..2a576d9da8ce 100644 --- a/160600/week/candle-week-42.csv +++ b/160600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241118,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241111,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241104,3100,3100,3100,3100,0,0,00,0.00,N,3,0, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 24b83d7c11a4..e3ad60391001 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8200,8800,9090,8110,274269,2368904250,00,0.00,N,5,-590, 20241118,8790,9610,9970,8780,269649,2476948820,00,0.00,N,5,-980, 20241111,9770,11100,11110,9420,175292,1742597160,00,0.00,N,5,-1230, 20241104,11000,10950,11750,10940,92441,1038830000,00,0.00,N,2,130, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index bde8f0c190a8..b5ce054d910f 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7720,8550,8790,7710,1732550,14150465650,00,0.00,N,5,-760, 20241118,8480,8690,9180,8460,645082,5633937320,00,0.00,N,5,-320, 20241111,8800,10410,10480,8230,1217484,11278838020,00,0.00,N,5,-1660, 20241104,10460,10630,11100,10250,756312,8055890860,00,0.00,N,5,-90, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 36e985c15e9f..c2bc5327bd7b 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,37650,38800,39150,37500,1347926,51726889000,00,0.00,N,5,-800, 20241118,38450,35550,39350,35350,1840664,70429710598,00,0.00,N,2,2550, 20241111,35900,37000,37850,35700,1839572,67677728300,00,0.00,N,5,-1500, 20241104,37400,35200,40050,35100,3502184,134384467550,00,0.00,N,2,2200, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index ba710c04180c..694ed9d5e1e8 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16010,17100,17800,16010,1486683,25267953270,00,0.00,N,5,-860, 20241118,16870,17490,18640,16100,3401569,59359224670,00,0.00,N,5,-480, 20241111,17350,19090,19190,15650,2946092,50032165870,00,0.00,N,5,-1770, 20241104,19120,20000,21450,18810,2412109,48119120460,00,0.00,N,5,-850, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index 6fa4f73d6efb..ba26953c210a 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,52800,54400,55800,52200,812308,43828913300,00,0.00,N,5,-1300, 20241118,54100,54200,56700,52900,833446,45508320800,00,0.00,N,5,-200, 20241111,54300,60600,60600,51900,1967871,110540859400,00,0.00,N,5,-6900, 20241104,61200,68000,71400,60900,2181125,141980616000,00,0.00,N,5,-6600, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index eee4d6b65b95..08b37708a002 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3285,3350,3670,3210,4139,13682970,00,0.00,N,5,-65, 20241118,3350,3290,3595,3200,8252,26846560,00,0.00,N,2,55, 20241111,3295,3670,3670,3160,45167,149812390,00,0.00,N,5,-255, 20241104,3550,3595,3700,3475,20958,73983490,00,0.00,N,5,-45, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index 5bdcc6571c73..660ea3be8ffd 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2490,2450,2625,2400,517909,1304035530,00,0.00,N,2,60, 20241118,2430,2350,2485,2350,377224,914052410,00,0.00,N,2,35, 20241111,2395,2605,2615,2275,780697,1889100330,00,0.00,N,5,-170, 20241104,2565,2500,2650,2470,780066,1995460945,00,0.00,N,2,80, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 644489481965..e0b6f5a4e852 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12130,10200,14210,9840,9233083,114221429790,00,0.00,N,2,2030, 20241118,10100,10440,12460,10050,6090580,68597432630,00,0.00,N,5,-560, 20241111,10660,17100,18060,10400,9803445,151428108700,00,0.00,N,5,-6930, 20241108,17590,16450,19420,15200,15860575,269121668540,00,0.00,N,2,17590, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index 2267e224b27c..4afc5ee3cc77 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7250,7420,7760,7210,367579,2760450630,00,0.00,N,5,-160, 20241118,7410,7720,7950,7320,511890,3851383520,00,0.00,N,5,-370, 20241111,7780,8170,8310,7260,1364146,10720844230,00,0.00,N,5,-270, 20241104,8050,7450,8930,7440,5645756,46971284530,00,0.00,N,2,500, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 84972088cf03..2865be6bd30b 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11200,10050,12040,9850,16337401,180307673330,00,0.00,N,2,2310, 20241118,8890,9090,10240,8760,5741302,55066089050,00,0.00,N,5,-60, 20241111,8950,10750,11360,8750,3441278,35971158720,00,0.00,N,5,-1470, 20241104,10420,10700,11760,10300,3676330,40874646430,00,0.00,N,5,-430, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index 23362338a3e2..4f23b667627b 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23000,24100,24800,22750,390460,9309759800,00,0.00,N,5,-850, 20241118,23850,25150,25850,23800,434217,10603313350,00,0.00,N,5,-1300, 20241111,25150,28250,28500,23850,776061,19725205750,00,0.00,N,5,-3200, 20241104,28350,29150,30500,28350,244965,7220726700,00,0.00,N,5,-750, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 36daddfe7d03..659194e3bac1 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11170,11540,11820,10730,1078496,12045964130,00,0.00,N,5,-330, 20241118,11500,11970,13260,10000,1591215,18869970480,00,0.00,N,5,-800, 20241111,12300,14750,15220,11900,1237400,16678127350,00,0.00,N,5,-2570, 20241104,14870,12910,15100,12810,922458,12985918780,00,0.00,N,2,1870, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 621057ace8da..0cd8302353f0 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1556,1340,1833,1340,1729248,2907236049,00,0.00,N,2,216, 20241118,1340,1308,1384,1302,139521,186833758,00,0.00,N,2,40, 20241111,1300,1475,1498,1262,271162,367713081,00,0.00,N,5,-188, 20241104,1488,1523,1548,1482,136423,206326099,00,0.00,N,5,-41, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 0a6365f2055e..86c021d56b61 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7000,7530,7690,5860,4420667,30496097450,00,0.00,N,5,-530, 20241118,7530,7500,8830,6920,8589014,67523493200,00,0.00,N,2,260, 20241111,7270,7000,7270,6010,5476018,36697160930,00,0.00,N,2,360, 20241104,6910,8800,9200,6660,7802570,61689777640,00,0.00,N,5,-1510, diff --git a/168490/week/candle-week-42.csv b/168490/week/candle-week-42.csv index a9d8799ead7c..ba69cd198f38 100644 --- a/168490/week/candle-week-42.csv +++ b/168490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,171,179,197,167,69899539,12486612075,00,0.00,N,5,-4, 20241118,175,198,224,158,179602007,33353459626,00,0.00,N,5,-13, 20241111,188,135,250,120,294381164,59189279802,00,0.00,N,2,52, 20241104,136,180,210,131,168461818,29711153729,00,0.00,N,5,-21, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index 6b17f0f2e909..920ca31b9e61 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1996,2085,2085,1985,66046,132955749,00,0.00,N,5,-44, 20241118,2040,2060,2175,2040,19690,40961160,00,0.00,N,5,-80, 20241111,2120,2170,2190,2030,31466,66175540,00,0.00,N,5,-70, 20241104,2190,2155,2240,2120,28123,61389530,00,0.00,N,2,5, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 40cb805e0f6a..9700adf7817b 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8000,7400,8000,6800,2205,16378880,00,0.00,N,2,800, 20241118,7200,6600,7400,5800,6206,40027270,00,0.00,N,2,650, 20241111,6550,8600,8800,4700,39648,228659180,00,0.00,N,5,-1990, 20241104,8540,9400,9400,8010,9032,76477510,00,0.00,N,5,-1130, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 18cf06e1c252..1c75739b433a 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5050,5150,5270,5000,120652,618944240,00,0.00,N,5,-90, 20241118,5140,4845,5270,4845,203852,1044244975,00,0.00,N,2,240, 20241111,4900,5290,5300,4775,269096,1354952210,00,0.00,N,5,-390, 20241104,5290,5300,5450,5230,124422,662508980,00,0.00,N,5,-40, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index 495481a2a8b1..1f307b7e2929 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8120,8090,8550,8000,29878,245698250,00,0.00,N,2,40, 20241118,8080,8000,8460,7810,55414,445826580,00,0.00,N,2,80, 20241111,8000,8460,8460,7760,48548,391598740,00,0.00,N,5,-460, 20241104,8460,8050,9200,8040,71643,612667020,00,0.00,N,2,410, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 7fbea7552e79..97474d295592 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,60900,62100,64100,60000,121780,7448696200,00,0.00,N,5,-800, 20241118,61700,67200,67700,61000,113436,7243583900,00,0.00,N,5,-6600, 20241111,68300,76000,76000,66100,102455,7220940900,00,0.00,N,5,-7000, 20241104,75300,75400,77400,73800,89107,6741500600,00,0.00,N,5,-100, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index 9ae77a0503a0..606183be1f9d 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9100,9800,9800,8690,426737,3890132430,00,0.00,N,5,-680, 20241118,9780,11570,11570,9540,430763,4453498950,00,0.00,N,5,-1590, 20241111,11370,11530,11750,10410,615290,6854423600,00,0.00,N,5,-240, 20241104,11610,11240,12070,11060,300045,3503927970,00,0.00,N,2,370, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index 9b125c5fd322..5cfe9bbc519c 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3120,3150,3300,3075,107940,340656005,00,0.00,N,5,-55, 20241118,3175,3120,3290,3100,107542,342965325,00,0.00,N,5,-130, 20241111,3305,3560,3590,3065,385525,1254318785,00,0.00,N,5,-285, 20241104,3590,3755,3785,3555,105918,388179370,00,0.00,N,5,-165, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 02f8479faba8..ec96ae863f63 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,44350,45600,47400,43800,172376,7933786100,00,0.00,N,5,-1250, 20241118,45600,45900,48400,42850,193426,8747064000,00,0.00,N,2,100, 20241111,45500,50200,50800,41250,400901,18485839750,00,0.00,N,5,-4450, 20241104,49950,42050,50700,41900,344833,16327233800,00,0.00,N,2,7750, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index d6e45e8fa8a0..3cb3b00e1f92 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2490,2475,2555,2400,260118,645822815,00,0.00,N,2,20, 20241118,2470,2650,2800,2470,492618,1269722035,00,0.00,N,5,-195, 20241111,2665,2750,2915,2575,1393123,3863093070,00,0.00,N,5,-85, 20241104,2750,2630,2750,2495,803600,2115522200,00,0.00,N,2,140, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index 102d1cf447de..556aa6cdda34 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6260,6680,7100,6200,141658,945145140,00,0.00,N,5,-390, 20241118,6650,7300,7420,6600,227938,1575778370,00,0.00,N,5,-600, 20241111,7250,8650,8700,7080,269237,2096081850,00,0.00,N,5,-1450, 20241104,8700,8670,9000,8470,88977,780268660,00,0.00,N,2,30, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index 7f9bf5dd7684..d53a91d492f5 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6710,7670,7790,6700,1080966,7696070220,00,0.00,N,5,-960, 20241118,7670,8020,8310,7080,1240286,9292883920,00,0.00,N,5,-600, 20241111,8270,8400,8550,7360,1629404,13013031330,00,0.00,N,5,-120, 20241104,8390,8500,8870,8150,677045,5788752390,00,0.00,N,5,-120, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index c42b6207efa2..f45037795ea0 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3290,3155,3585,2920,73985,238569715,00,0.00,N,2,110, 20241118,3180,3135,3300,2965,68740,210203330,00,0.00,N,5,-150, 20241111,3330,3495,3515,3075,27829,92479575,00,0.00,N,5,-190, 20241104,3520,3630,3715,3255,63984,224689900,00,0.00,N,5,-135, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index 4b2fb0f6191c..9499b208f56c 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241118,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241111,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241104,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index e800a52718d1..d18e141bb220 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14070,14050,14680,13890,286138,4076735240,00,0.00,N,2,70, 20241118,14000,14690,15310,13910,317743,4605264160,00,0.00,N,5,-700, 20241111,14700,15190,15370,13510,520108,7504071200,00,0.00,N,5,-300, 20241104,15000,15780,16110,14600,607922,9315445250,00,0.00,N,5,-790, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index 78b7a7369229..d3b04a038ff2 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5660,5900,6100,5520,659194,3803361740,00,0.00,N,5,-80, 20241118,5740,4980,6210,4780,1216412,6872103500,00,0.00,N,2,1130, 20241111,4610,5070,5130,4360,587627,2803261335,00,0.00,N,5,-410, 20241104,5020,5200,5460,4915,473469,2421304430,00,0.00,N,5,-220, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 448e76e1f728..64f2a9fad69f 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1944,1952,2040,1935,750307,1492851542,00,0.00,N,5,-17, 20241118,1961,2040,2150,1933,1192341,2407393261,00,0.00,N,5,-99, 20241111,2060,2090,2170,1940,1318994,2687584899,00,0.00,N,5,-70, 20241104,2130,2205,2330,2050,1573549,3457979195,00,0.00,N,5,-95, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index f33d4e996916..3d65e3bf8d47 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19680,18890,20100,17950,3727806,72406957560,00,0.00,N,2,930, 20241118,18750,18040,19070,17450,1581369,29014512290,00,0.00,N,2,530, 20241111,18220,18050,18790,17750,2523130,45788469280,00,0.00,N,5,-10, 20241104,18230,17850,18660,17320,2437874,43889422260,00,0.00,N,2,310, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index 0c85050cf195..43c86a09f308 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8550,8800,9000,8200,3988,34395110,00,0.00,N,2,50, 20241118,8500,8050,8600,7500,12166,96858520,00,0.00,N,2,380, 20241111,8120,9300,9400,7800,20626,180029320,00,0.00,N,5,-1280, 20241104,9400,8200,9400,7990,37564,331375690,00,0.00,N,2,1350, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index c08bda1500f1..3f5682cd5752 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15510,16760,16760,15400,49418,775281610,00,0.00,N,5,-670, 20241118,16180,16600,16600,14500,109543,1669095260,00,0.00,N,5,-320, 20241111,16500,18850,19000,16400,103841,1833306380,00,0.00,N,5,-2350, 20241104,18850,18500,19100,17050,56958,1028775180,00,0.00,N,2,1410, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index cd8bd14a2f47..1f3a28fcb748 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,213,202,269,197,28335708,6618902249,00,0.00,N,2,15, 20241118,198,209,215,195,4474306,910818562,00,0.00,N,5,-11, 20241111,209,230,259,200,8579910,1929203222,00,0.00,N,5,-23, 20241104,232,221,238,212,9441551,2141859818,00,0.00,N,2,12, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 4afc5fc0961c..65beea72a98b 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2980,2905,3320,2895,786351,2394315430,00,0.00,N,2,75, 20241118,2905,2970,3045,2870,257398,752982690,00,0.00,N,5,-65, 20241111,2970,3110,3130,2920,371225,1113954075,00,0.00,N,5,-140, 20241104,3110,3100,3210,3080,107126,334825780,00,0.00,N,2,10, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index d6bb3042c703..baa4aaae8f35 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25450,27000,28400,25150,1846473,49281323550,00,0.00,N,5,-1250, 20241118,26700,28300,29600,25550,3360225,92589564100,00,0.00,N,5,-2050, 20241111,28750,29600,31750,26850,5578019,164313021750,00,0.00,N,5,-700, 20241104,29450,28950,30300,26400,3886751,111418424850,00,0.00,N,2,750, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index 0f5ce42aa9bd..a3ad4547cf51 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2995,3190,3400,2405,1787,4565275,00,0.00,N,5,-5, 20241118,3000,3145,3200,2305,21,58025,00,0.00,N,5,-145, 20241111,3145,2780,3250,2415,301,799970,00,0.00,N,5,-120, 20241104,3265,3395,3395,2475,112,317370,00,0.00,N,5,-135, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 363eb95e40c7..c04c8c2f400b 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241118,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241111,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241104,8650,8650,8650,8650,0,0,00,0.00,N,3,0, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index 4c7273f68691..71963cb65c5a 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16410,17550,17790,16380,228077,3910133810,00,0.00,N,5,-970, 20241118,17380,16120,17800,15910,313503,5403523240,00,0.00,N,2,1130, 20241111,16250,18040,18210,15720,574473,9648267400,00,0.00,N,5,-1760, 20241104,18010,19570,19760,18000,396360,7392039070,00,0.00,N,5,-1700, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 1a2d8f85374f..7c1a03c46fea 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8000,7420,8020,7370,675738,5252281390,00,0.00,N,2,610, 20241118,7390,7600,7740,7320,702747,5267084140,00,0.00,N,5,-250, 20241111,7640,8800,8990,7480,1898997,15550774690,00,0.00,N,5,-1120, 20241104,8760,8140,8940,8070,1106128,9587340310,00,0.00,N,2,510, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 6eae5dd902ce..3fcba98c1dcd 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2820,2770,2855,2605,130794,358036950,00,0.00,N,2,50, 20241118,2770,2675,2905,2645,95914,269640070,00,0.00,N,2,95, 20241111,2675,3010,3070,2600,262534,745645440,00,0.00,N,5,-345, 20241104,3020,3160,3205,2750,410792,1201535705,00,0.00,N,5,-130, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index de3fdb79ae56..2a254b0a7dcb 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15000,14900,15000,12000,146,2002850,00,0.00,N,2,2000, 20241118,13000,13000,13000,12000,2,25000,00,0.00,N,3,0, 20241111,13000,12000,13490,11500,25,311450,00,0.00,N,2,1010, 20241104,11990,13500,14490,9800,104,1230990,00,0.00,N,5,-1510, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index c190334a3e9f..7599e5511efb 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23100,23600,25100,22600,160660,3829192600,00,0.00,N,5,-700, 20241118,23800,22250,24600,21400,239305,5584066100,00,0.00,N,2,1550, 20241111,22250,21200,22300,19950,294068,6134162590,00,0.00,N,2,850, 20241104,21400,22450,23350,21300,173379,3875758000,00,0.00,N,5,-1050, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 1238c409118e..e2cd3a8c3cbe 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6480,7690,7970,6220,18604,119292230,00,0.00,N,5,-230, 20241118,6710,6990,7000,6200,3088,20167970,00,0.00,N,5,-90, 20241111,6800,7350,7350,6200,4852,32944860,00,0.00,N,5,-480, 20241104,7280,8000,8000,6800,12048,86928660,00,0.00,N,5,-670, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index 52fb3acf819b..39d98f9bedb4 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1829,1783,2020,1769,2511108,4748762211,00,0.00,N,2,49, 20241118,1780,1987,2030,1746,3212272,5929877422,00,0.00,N,5,-210, 20241111,1990,2190,2370,1900,3948194,8378174204,00,0.00,N,5,-220, 20241104,2210,2390,2415,2175,3574464,8170334215,00,0.00,N,5,-150, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 49aab897988c..ded6c65500e1 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,80300,78600,83200,73800,413933,32645022200,00,0.00,N,2,4400, 20241118,75900,75000,77700,70000,340905,25189085300,00,0.00,N,5,-500, 20241111,76400,78000,80400,74200,326675,25050003300,00,0.00,N,5,-3600, 20241104,80000,85000,85000,78800,437163,35305209400,00,0.00,N,5,-3600, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index 1875be4e52c8..a32beebec615 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17590,17090,18040,16270,822416,13968616860,00,0.00,N,2,610, 20241118,16980,16710,17340,16680,392300,6716608070,00,0.00,N,2,270, 20241111,16710,16250,17570,15510,963743,15928460660,00,0.00,N,2,460, 20241104,16250,16450,16810,16190,157485,2594098730,00,0.00,N,5,-200, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 19dea873e84d..c4988a26f288 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16380,14950,16580,14770,657196,10368342980,00,0.00,N,2,1480, 20241118,14900,14600,15200,14400,337272,5021713840,00,0.00,N,2,370, 20241111,14530,15300,15420,13920,273422,3965451510,00,0.00,N,5,-750, 20241104,15280,13300,15420,13130,504706,7357410300,00,0.00,N,2,2250, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 6744dacf8696..6316070d5eb5 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241118,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241111,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241104,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 183b9fea5864..6a399d2d18f6 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10670,10250,10790,10210,208852,2197413350,00,0.00,N,2,420, 20241118,10250,10730,10790,9750,214936,2237490870,00,0.00,N,5,-490, 20241111,10740,11060,11180,10220,268025,2852516270,00,0.00,N,5,-440, 20241104,11180,10670,11290,10610,188237,2083135420,00,0.00,N,2,560, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index b92ee62bdb3a..b7fabf122e17 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,36500,39150,40200,36100,803774,30658317950,00,0.00,N,5,-2100, 20241118,38600,42600,42600,38600,597271,23868747350,00,0.00,N,5,-4450, 20241111,43050,47300,47400,42100,455874,20013114000,00,0.00,N,5,-4500, 20241104,47550,48900,50300,46000,377110,18078998850,00,0.00,N,5,-1050, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 73b28356eecc..e8129e9e399e 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1245,1285,1377,1245,484381,621701754,00,0.00,N,5,-58, 20241118,1303,1277,1426,1231,740541,964250290,00,0.00,N,2,26, 20241111,1277,1368,1409,1230,787267,1032928111,00,0.00,N,5,-125, 20241104,1402,1405,1469,1384,819152,1161931464,00,0.00,N,5,-6, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 6c1cb4597118..ceb0adf6250b 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,489,506,519,484,652658,323257210,00,0.00,N,5,-10, 20241118,499,501,517,485,551323,274550403,00,0.00,N,5,-2, 20241111,501,512,547,489,1139366,593387050,00,0.00,N,5,-10, 20241104,511,500,520,491,456686,230444624,00,0.00,N,2,11, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 826954ca4c48..4432acf81f18 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,876,1030,1030,876,2,2060,00,0.00,N,5,-23, 20241118,899,899,899,899,0,0,00,0.00,N,3,0, 20241111,899,899,899,756,298,228445,00,0.00,N,5,-1, 20241104,900,989,989,841,11,9310,00,0.00,N,5,-97, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 6c2003825448..701c20a1668a 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2825,2830,2960,2740,190453,540527405,00,0.00,N,5,-35, 20241118,2860,2830,3050,2825,112244,327364540,00,0.00,N,5,-40, 20241111,2900,3015,3100,2720,233242,677118350,00,0.00,N,5,-115, 20241104,3015,2880,3125,2815,225401,674024120,00,0.00,N,2,140, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index 63618e21041c..5b52bb84ec02 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,94700,94400,98700,93000,140095,13317283400,00,0.00,N,2,700, 20241118,94000,95000,97600,93400,146405,13956191400,00,0.00,N,5,-2300, 20241111,96300,103700,103700,95100,169301,16845593000,00,0.00,N,5,-8300, 20241104,104600,101000,105500,99800,133350,13741385800,00,0.00,N,2,4200, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index ae65abb84436..0ceaf14d7641 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9190,9120,9450,8830,184455,1688956530,00,0.00,N,2,70, 20241118,9120,8430,9260,8100,160819,1404894260,00,0.00,N,2,690, 20241111,8430,8770,8790,7760,327466,2686198320,00,0.00,N,5,-370, 20241104,8800,8870,9280,8720,115641,1034154170,00,0.00,N,5,-290, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 0debd87be0cf..670725ddae7b 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3820,3040,4235,3040,17410422,66112537205,00,0.00,N,2,780, 20241118,3040,3100,3175,2905,299548,916645240,00,0.00,N,5,-80, 20241111,3120,3325,3460,3045,403671,1300151220,00,0.00,N,5,-225, 20241104,3345,3620,3695,3325,718712,2530750960,00,0.00,N,5,-335, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index 6f207904deba..47b04c7c99ba 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3040,3135,3230,3025,126461,392567250,00,0.00,N,5,-100, 20241118,3140,3100,3220,3025,115863,365148885,00,0.00,N,2,55, 20241111,3085,3420,3450,2930,167735,526994905,00,0.00,N,5,-245, 20241104,3330,3320,3340,3245,69038,227623730,00,0.00,N,2,25, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index be9a115e67df..a29ce1f8dfe8 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4050,3955,4290,3795,1138484,4596067745,00,0.00,N,2,100, 20241118,3950,4005,4865,3900,4491129,19699214860,00,0.00,N,5,-105, 20241111,4055,4220,4585,3795,4432734,18554569330,00,0.00,N,5,-115, 20241104,4170,4205,4335,3710,2242454,9074930820,00,0.00,N,5,-120, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index 28cd4e00e618..12b6858c95ad 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241118,3515,3195,3520,3030,789952,2580615375,00,0.00,N,2,225, -20241111,3290,3505,3605,3260,623479,2111624395,00,0.00,N,5,-255, -20241104,3545,3490,3635,3390,563713,1979054250,00,0.00,N,2,60, -20241028,3485,3700,3755,3430,618885,2204690655,00,0.00,N,5,-315, -20241021,3800,3730,3970,3600,1314528,4982026065,00,0.00,N,2,80, -20241014,3720,3090,3785,3090,2388024,8351858785,00,0.00,N,2,630, -20241007,3090,3000,3100,2940,234928,703285980,00,0.00,N,2,70, -20240930,3020,3110,3125,2975,190126,575228460,00,0.00,N,5,-10, -20240923,3030,3100,3145,2920,358820,1087688910,00,0.00,N,5,-70, -20240919,3100,3000,3140,2995,161879,497049560,00,0.00,N,2,100, -20240909,3000,2980,3130,2945,183826,555283185,00,0.00,N,2,5, -20240902,2995,3095,3200,2965,547775,1685395155,00,0.00,N,5,-65, -20240826,3060,2885,3280,2660,1084845,3312569545,00,0.00,N,2,175, -20240819,2885,3210,3220,2845,575730,1719000045,00,0.00,N,5,-325, -20240812,3210,3095,3265,2980,561478,1736140015,00,0.00,N,2,90, -20240805,3120,3130,3295,2770,937393,2836740655,00,0.00,N,5,-10, -20240729,3130,3125,3195,2900,516271,1572540575,00,0.00,N,2,45, -20240722,3085,3350,3385,3025,928936,2938308640,00,0.00,N,5,-365, -20240715,3450,3430,3650,3365,1050108,3682989585,00,0.00,N,2,45, -20240708,3405,3130,3700,3115,2517917,8838841715,00,0.00,N,2,275, -20240701,3130,3000,3260,2950,438739,1354872745,00,0.00,N,2,130, -20240624,3000,2765,3175,2725,667881,2005954790,00,0.00,N,2,195, -20240617,2805,2870,3110,2785,659526,1935731640,00,0.00,N,5,-40, -20240610,2845,2690,3050,2670,999624,2829067605,00,0.00,N,2,130, -20240603,2715,3315,3400,2715,1370138,4157329270,00,0.00,N,5,-595, -20240527,3310,3415,3430,3240,589228,1968188295,00,0.00,N,5,-105, -20240520,3415,3590,3645,3270,848669,2932386730,00,0.00,N,5,-175, -20240513,3590,3600,3720,3380,1093922,3877846255,00,0.00,N,2,10, -20240507,3580,3270,3670,3195,1090365,3782045475,00,0.00,N,2,310, -20240429,3270,3525,3650,3185,1113843,3809108505,00,0.00,N,5,-275, -20240422,3545,3645,3810,3495,1845891,6715838350,00,0.00,N,5,-95, -20240415,3640,3235,3755,2950,2810181,9505746795,00,0.00,N,2,405, -20240408,3235,3215,3380,3000,932620,2919752565,00,0.00,N,2,35, -20240401,3200,3415,3500,3120,1166838,3824404770,00,0.00,N,5,-155, -20240325,3355,3750,3790,3300,2216565,7806866930,00,0.00,N,5,-425, -20240318,3780,2855,3820,2820,5040453,17001173710,00,0.00,N,2,925, -20240311,2855,3280,3690,2595,10084231,30377646675,00,0.00,N,5,-365, -20240304,3220,2730,3260,2480,3158599,9081572805,00,0.00,N,2,490, -20240226,2730,2670,2855,2565,1249807,3402703440,00,0.00,N,2,60, -20240219,2670,2450,2730,2395,1632080,4194733615,00,0.00,N,2,220, -20240213,2450,2710,2760,2380,2100409,5294020995,00,0.00,N,5,-345, -20240205,2795,2950,3190,2760,3413865,10138988390,00,0.00,N,5,-165, -20240129,2960,2210,3025,2190,7584448,20087170580,00,0.00,N,2,750, -20240122,2210,2260,2360,2140,1133120,2550820460,00,0.00,N,5,-65, -20240115,2275,2175,2355,2085,866870,1922731870,00,0.00,N,2,120, -20240108,2155,2305,2375,2095,1339644,2981605810,00,0.00,N,5,-140, -20240102,2295,1937,2300,1922,2138382,4590410554,00,0.00,N,2,357, -20231226,1938,1925,1948,1881,280334,536795500,00,0.00,N,2,33, -20231218,1905,1923,1953,1876,497917,950431023,00,0.00,N,5,-16, -20231211,1921,2025,2045,1893,638303,1244979665,00,0.00,N,5,-104, -20231204,2025,1973,2070,1929,615543,1220909442,00,0.00,N,2,52, -20231127,1973,2195,2205,1967,1837117,3823056083,00,0.00,N,5,-222, -20231120,2195,2125,2390,2085,5313959,11934989640,00,0.00,N,2,25, -20231113,2170,2615,2710,2145,16200465,39233984190,00,0.00,N,5,-595, -20231106,2765,1808,2845,1808,35059372,90271186168,00,0.00,N,2,939, -20231030,1826,1780,1833,1715,222460,397524942,00,0.00,N,2,46, -20231023,1780,1721,1852,1721,263330,466205339,00,0.00,N,2,15, -20231016,1765,1970,1970,1710,718389,1334939733,00,0.00,N,5,-208, -20231010,1973,2005,2025,1923,405736,802179984,00,0.00,N,5,-32, -20231004,2005,2020,2200,1910,1333624,2688891628,00,0.00,N,5,-30, -20230925,2035,2215,2220,1979,935507,1955686447,00,0.00,N,5,-200, -20230918,2235,2075,2490,2015,11998337,27633855905,00,0.00,N,2,100, -20230911,2135,2205,2235,2070,574066,1229936675,00,0.00,N,5,-65, -20230904,2200,2135,2215,2105,374736,806020940,00,0.00,N,2,50, -20230828,2150,2150,2265,2125,398004,867074150,00,0.00,N,5,-20, -20230821,2170,2105,2240,2070,445172,951151380,00,0.00,N,2,45, -20230814,2125,2360,2365,2075,491374,1078127565,00,0.00,N,5,-220, -20230807,2345,2310,2410,2200,838383,1945470455,00,0.00,N,2,10, -20230731,2335,2360,2455,2250,1686871,3984201745,00,0.00,N,2,60, -20230724,2275,2505,2510,2035,2108318,4758728890,00,0.00,N,5,-215, -20230717,2490,2525,2630,2420,1382414,3456162050,00,0.00,N,5,-10, -20230710,2500,2680,2955,2500,4170146,11415184255,00,0.00,N,5,-240, -20230703,2740,3105,3225,2685,5656855,16772628005,00,0.00,N,5,-405, -20230626,3145,2145,3325,2120,53050863,154807115830,00,0.00,N,2,1065, -20230619,2080,1983,2465,1980,12528515,28778115716,00,0.00,N,2,97, -20230612,1983,2095,2095,1973,330747,669465867,00,0.00,N,5,-102, -20230605,2085,1995,2215,1981,1355348,2863010458,00,0.00,N,2,90, -20230530,1995,2015,2015,1965,207267,411017727,00,0.00,N,5,-15, -20230522,2010,2005,2065,1996,188918,382366853,00,0.00,N,5,-10, -20230515,2020,1990,2050,1925,296190,585261016,00,0.00,N,2,24, -20230508,1996,2100,2115,1995,409714,837539333,00,0.00,N,5,-119, -20230502,2115,1995,2115,1980,304923,630420822,00,0.00,N,2,120, -20230424,1995,2100,2105,1960,615931,1241505104,00,0.00,N,5,-105, -20230417,2100,2255,2285,2085,758980,1662640440,00,0.00,N,5,-135, -20230410,2235,2155,2370,2075,979882,2160681740,00,0.00,N,2,95, -20230403,2140,2070,2260,1998,1043259,2236713076,00,0.00,N,2,80, -20230327,2060,2010,2130,1950,564310,1144933567,00,0.00,N,2,55, -20230320,2005,2095,2170,1999,411674,848982456,00,0.00,N,5,-100, -20230313,2105,2050,2115,1975,625593,1269915075,00,0.00,N,2,10, -20230306,2095,2265,2395,2080,873794,1972948470,00,0.00,N,5,-170, -20230227,2265,2215,2265,2150,293820,649811780,00,0.00,N,2,30, -20230220,2235,2255,2320,2195,574422,1296907745,00,0.00,N,5,-10, -20230213,2245,2355,2375,2215,906292,2077525935,00,0.00,N,5,-115, -20230206,2360,2490,2525,2325,1085490,2638362365,00,0.00,N,5,-125, -20230130,2485,2275,2615,2240,4519632,11102055870,00,0.00,N,2,215, -20230125,2270,2205,2295,2155,435310,977719340,00,0.00,N,2,85, -20230116,2185,2180,2290,2150,382822,845837705,00,0.00,N,5,-15, -20230109,2200,2070,2360,2070,1705121,3821842940,00,0.00,N,2,130, -20230102,2070,2020,2085,1900,509824,1010883650,00,0.00,N,2,10, -20221226,2060,2175,2210,2010,300787,637696285,00,0.00,N,5,-120, +20241125,1599,1792,1930,1550,1591465,2822905277,00,0.00,N,5,-185, +20241118,1784,1622,1787,1538,1556030,2580615375,00,0.00,N,2,114, +20241111,1670,1779,1830,1655,1228113,2111624395,00,0.00,N,5,-129, +20241104,1799,1771,1845,1721,1110389,1979054250,00,0.00,N,2,30, +20241028,1769,1878,1906,1741,1219064,2204690655,00,0.00,N,5,-160, +20241021,1929,1893,2015,1827,2589329,4982026065,00,0.00,N,2,41, +20241014,1888,1568,1921,1568,4703879,8351858785,00,0.00,N,2,320, +20241007,1568,1523,1573,1492,462754,703285980,00,0.00,N,2,35, +20240930,1533,1578,1586,1510,374505,575228460,00,0.00,N,5,-5, +20240923,1538,1573,1596,1482,706794,1087688910,00,0.00,N,5,-35, +20240919,1573,1523,1594,1520,318865,497049560,00,0.00,N,2,50, +20240909,1523,1512,1589,1495,362094,555283185,00,0.00,N,2,3, +20240902,1520,1571,1624,1505,1078994,1685395155,00,0.00,N,5,-33, +20240826,1553,1464,1665,1350,2136905,3312569545,00,0.00,N,2,89, +20240819,1464,1629,1634,1444,1134059,1719000045,00,0.00,N,5,-165, +20240812,1629,1571,1657,1512,1105986,1736140015,00,0.00,N,2,46, +20240805,1583,1589,1672,1406,1846456,2836740655,00,0.00,N,5,-6, +20240729,1589,1586,1622,1472,1016938,1572540575,00,0.00,N,2,23, +20240722,1566,1700,1718,1535,1829797,2938308640,00,0.00,N,5,-185, +20240715,1751,1741,1852,1708,2068479,3682989585,00,0.00,N,2,23, +20240708,1728,1589,1878,1581,4959741,8838841715,00,0.00,N,2,139, +20240701,1589,1523,1655,1497,864217,1354872745,00,0.00,N,2,66, +20240624,1523,1403,1611,1383,1315575,2005954790,00,0.00,N,2,99, +20240617,1424,1457,1578,1413,1299120,1935731640,00,0.00,N,5,-20, +20240610,1444,1365,1548,1355,1969037,2829067605,00,0.00,N,2,66, +20240603,1378,1682,1726,1378,2698868,4157329270,00,0.00,N,5,-302, +20240527,1680,1733,1741,1644,1160647,1968188295,00,0.00,N,5,-53, +20240520,1733,1822,1850,1660,1671689,2932386730,00,0.00,N,5,-89, +20240513,1822,1827,1888,1715,2154783,3877846255,00,0.00,N,2,5, +20240507,1817,1660,1863,1622,2147777,3782045475,00,0.00,N,2,157, +20240429,1660,1789,1852,1616,2194023,3809108505,00,0.00,N,5,-139, +20240422,1799,1850,1934,1774,3635997,6715838350,00,0.00,N,5,-48, +20240415,1847,1642,1906,1497,5535436,9505746795,00,0.00,N,2,205, +20240408,1642,1632,1715,1523,1837055,2919752565,00,0.00,N,2,18, +20240401,1624,1733,1776,1583,2298412,3824404770,00,0.00,N,5,-79, +20240325,1703,1903,1924,1675,4366144,7806866930,00,0.00,N,5,-215, +20240318,1918,1449,1939,1431,9928582,17001173710,00,0.00,N,2,469, +20240311,1449,1665,1873,1317,19863715,30377646675,00,0.00,N,5,-185, +20240304,1634,1385,1655,1259,6221744,9081572805,00,0.00,N,2,249, +20240226,1385,1355,1449,1302,2461843,3402703440,00,0.00,N,2,30, +20240219,1355,1243,1385,1215,3214837,4194733615,00,0.00,N,2,112, +20240213,1243,1375,1401,1208,4137342,5294020995,00,0.00,N,5,-175, +20240205,1418,1497,1619,1401,6724562,10138988390,00,0.00,N,5,-84, +20240129,1502,1121,1535,1111,14939692,20087170580,00,0.00,N,2,381, +20240122,1121,1147,1198,1086,2231996,2550820460,00,0.00,N,5,-33, +20240115,1154,1104,1195,1058,1707541,1922731870,00,0.00,N,2,60, +20240108,1094,1170,1205,1063,2638801,2981605810,00,0.00,N,5,-71, +20240102,1165,983,1167,975,4212140,4590410554,00,0.00,N,2,182, +20231226,983,977,988,954,552194,536795500,00,0.00,N,2,16, +20231218,967,976,991,952,980785,950431023,00,0.00,N,5,-8, +20231211,975,1028,1038,961,1257315,1244979665,00,0.00,N,5,-53, +20231204,1028,1001,1050,979,1212482,1220909442,00,0.00,N,2,27, +20231127,1001,1114,1119,998,3618714,3823056083,00,0.00,N,5,-113, +20231120,1114,1078,1213,1058,10467328,11934989640,00,0.00,N,2,13, +20231113,1101,1327,1375,1088,31911350,39233984190,00,0.00,N,5,-302, +20231106,1403,917,1444,917,69059250,90271186168,00,0.00,N,2,476, +20231030,927,903,930,870,438194,397524942,00,0.00,N,2,24, +20231023,903,873,940,873,518700,466205339,00,0.00,N,2,7, +20231016,896,1000,1000,868,1415066,1334939733,00,0.00,N,5,-105, +20231010,1001,1017,1028,976,799209,802179984,00,0.00,N,5,-16, +20231004,1017,1025,1116,969,2626945,2688891628,00,0.00,N,5,-16, +20230925,1033,1124,1127,1004,1842741,1955686447,00,0.00,N,5,-101, +20230918,1134,1053,1264,1022,23634083,27633855905,00,0.00,N,2,51, +20230911,1083,1119,1134,1050,1130781,1229936675,00,0.00,N,5,-33, +20230904,1116,1083,1124,1068,738145,806020940,00,0.00,N,2,25, +20230828,1091,1091,1149,1078,783979,867074150,00,0.00,N,5,-10, +20230821,1101,1068,1137,1050,876887,951151380,00,0.00,N,2,23, +20230814,1078,1198,1200,1053,967896,1078127565,00,0.00,N,5,-112, +20230807,1190,1172,1223,1116,1651427,1945470455,00,0.00,N,2,5, +20230731,1185,1198,1246,1142,3322763,3984201745,00,0.00,N,2,31, +20230724,1154,1271,1274,1033,4152920,4758728890,00,0.00,N,5,-110, +20230717,1264,1281,1335,1228,2723050,3456162050,00,0.00,N,5,-5, +20230710,1269,1360,1500,1269,8214268,11415184255,00,0.00,N,5,-122, +20230703,1391,1576,1637,1363,11142758,16772628005,00,0.00,N,5,-205, +20230626,1596,1088,1688,1076,104498532,154807115830,00,0.00,N,2,541, +20230619,1055,1006,1251,1005,24678417,28778115716,00,0.00,N,2,49, +20230612,1006,1063,1063,1001,651496,669465867,00,0.00,N,5,-52, +20230605,1058,1012,1124,1005,2669736,2863010458,00,0.00,N,2,46, +20230530,1012,1022,1022,997,408268,411017727,00,0.00,N,5,-8, +20230522,1020,1017,1048,1013,372123,382366853,00,0.00,N,5,-5, +20230515,1025,1010,1040,977,583426,585261016,00,0.00,N,2,12, +20230508,1013,1066,1073,1012,807043,837539333,00,0.00,N,5,-60, +20230502,1073,1012,1073,1005,600630,630420822,00,0.00,N,2,61, +20230424,1012,1066,1068,995,1213247,1241505104,00,0.00,N,5,-54, +20230417,1066,1144,1160,1058,1495020,1662640440,00,0.00,N,5,-68, +20230410,1134,1094,1203,1053,1930149,2160681740,00,0.00,N,2,48, +20230403,1086,1050,1147,1014,2054988,2236713076,00,0.00,N,2,41, +20230327,1045,1020,1081,989,1111564,1144933567,00,0.00,N,2,28, +20230320,1017,1063,1101,1014,810904,848982456,00,0.00,N,5,-51, +20230313,1068,1040,1073,1002,1232278,1269915075,00,0.00,N,2,5, +20230306,1063,1149,1215,1055,1721179,1972948470,00,0.00,N,5,-86, +20230227,1149,1124,1149,1091,578759,649811780,00,0.00,N,2,15, +20230220,1134,1144,1177,1114,1131484,1296907745,00,0.00,N,5,-5, +20230213,1139,1195,1205,1124,1785194,2077525935,00,0.00,N,5,-59, +20230206,1198,1264,1281,1180,2138174,2638362365,00,0.00,N,5,-63, +20230130,1261,1154,1327,1137,8902679,11102055870,00,0.00,N,2,109, +20230125,1152,1119,1165,1094,857463,977719340,00,0.00,N,2,43, +20230116,1109,1106,1162,1091,754073,845837705,00,0.00,N,5,-7, +20230109,1116,1050,1198,1050,3358710,3821842940,00,0.00,N,2,66, +20230102,1050,1025,1058,964,1004239,1010883650,00,0.00,N,2,5, +20221226,1045,1104,1121,1020,592483,637696285,00,0.00,N,5,-61, 20221219,2180,2280,2345,2180,402550,902114875,00,0.00,N,5,-130, 20221212,2310,2090,2370,2075,1123040,2517085425,00,0.00,N,2,190, 20221205,2120,2155,2185,2075,316871,671747735,00,0.00,N,5,-35, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 35842e3d5f00..6f79e8106cb5 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241118,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241111,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241104,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index 452cd11a89d7..6e2ce0d5c276 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12530,13020,13260,12500,12066,155731060,00,0.00,N,5,-490, 20241118,13020,12370,13300,11800,21047,270662730,00,0.00,N,2,530, 20241111,12490,13130,13130,11710,39049,482507970,00,0.00,N,5,-790, 20241104,13280,13370,13750,12920,29056,388291010,00,0.00,N,5,-100, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index 2085aacf7a58..8a82b9d3e94a 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2640,2700,2880,2610,118627,324858810,00,0.00,N,5,-80, 20241118,2720,2635,2960,2600,259643,723362160,00,0.00,N,2,85, 20241111,2635,2730,2790,2465,271571,712479355,00,0.00,N,5,-95, 20241104,2730,2780,2900,2670,426442,1181295235,00,0.00,N,5,-55, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 5f11a9479d1d..504fdaec4017 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,37200,39850,41750,36950,459415,18212304850,00,0.00,N,5,-2650, 20241118,39850,45100,45850,39150,708861,29906655400,00,0.00,N,5,-4750, 20241111,44600,54200,55400,42800,752086,36662737550,00,0.00,N,5,-9600, 20241104,54200,48800,55500,48000,872910,46086493500,00,0.00,N,2,6050, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 8a76b1220277..ad96418b6281 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6730,6390,7100,6340,161923,1094022310,00,0.00,N,2,410, 20241118,6320,6210,7450,6210,343979,2352391720,00,0.00,N,2,50, 20241111,6270,6900,6900,6070,100338,645533140,00,0.00,N,5,-620, 20241104,6890,6820,7500,6610,198027,1388772080,00,0.00,N,2,230, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index 6ecfbbe39520..e4de39094e79 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1850,1690,1899,1450,105,153819,00,0.00,N,5,-138, 20241118,1988,1590,1989,1352,102,139492,00,0.00,N,2,388, 20241111,1600,1500,1725,1500,18,30825,00,0.00,N,2,50, 20241104,1550,1500,1725,1500,20,30825,00,0.00,N,2,50, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 70da1bc19f67..662840856301 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2175,2130,2205,2120,183454,395679460,00,0.00,N,2,40, 20241118,2135,2085,2145,2070,187692,394500970,00,0.00,N,2,65, 20241111,2070,2230,2230,2020,381272,811982250,00,0.00,N,5,-160, 20241104,2230,2270,2275,2205,130639,292183510,00,0.00,N,5,-35, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index e164eb7a4968..4de96d9d1400 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4470,4860,4860,4430,219001,1012069010,00,0.00,N,5,-260, 20241118,4730,4500,4875,4500,262576,1230239720,00,0.00,N,2,235, 20241111,4495,4950,5050,4355,539526,2525773645,00,0.00,N,5,-450, 20241104,4945,4740,5180,4605,555927,2760445965,00,0.00,N,2,185, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index f58d19b0b4a8..1c2f650a2541 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1693,1620,1703,1610,140244,232009841,00,0.00,N,2,73, 20241118,1620,1602,1669,1595,201614,325767614,00,0.00,N,2,18, 20241111,1602,1811,1814,1500,423236,696835618,00,0.00,N,5,-208, 20241104,1810,1804,1846,1791,231325,420066984,00,0.00,N,5,-9, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index e7e7472f3993..5969d58cf4e5 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12700,12700,13380,12430,330265,4308388980,00,0.00,N,2,100, 20241118,12600,11930,12890,11930,344899,4340002410,00,0.00,N,2,600, 20241111,12000,12370,12440,10950,342525,3980978790,00,0.00,N,5,-370, 20241104,12370,11760,12470,11750,130907,1591367250,00,0.00,N,2,510, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index 9966adbea44e..b92180c9f992 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5420,5700,5820,5420,37380,211293430,00,0.00,N,5,-250, 20241118,5670,5390,5700,5230,24581,133373570,00,0.00,N,2,370, 20241111,5300,5560,5640,5020,52632,279055610,00,0.00,N,5,-250, 20241104,5550,5590,5730,5500,14628,82305420,00,0.00,N,5,-40, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 8e2729721cbb..ca33e50c34a2 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1609,1605,1651,1595,66248,107317046,00,0.00,N,2,5, 20241118,1604,1556,1620,1540,66906,105378680,00,0.00,N,2,48, 20241111,1556,1699,1699,1555,90173,146870241,00,0.00,N,5,-143, 20241104,1699,1695,1735,1661,60815,102355732,00,0.00,N,2,4, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index 20c2c8073a10..b491ba0fb161 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14790,14800,15450,14490,33230,495537300,00,0.00,N,5,-220, 20241118,15010,15000,15950,14580,44481,666020070,00,0.00,N,5,-70, 20241111,15080,17400,17400,14630,53431,840475130,00,0.00,N,5,-2120, 20241104,17200,16810,17550,16500,34239,585395140,00,0.00,N,2,200, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 5d6cde699ee6..461db16c3f06 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9350,9280,9350,9280,16,149600,00,0.00,N,5,-650, 20241118,10000,9500,10000,8080,2,18080,00,0.00,N,2,200, 20241111,9800,9500,9800,9500,102,999300,00,0.00,N,2,500, 20241104,9300,8020,9300,8000,57,497770,00,0.00,N,5,-70, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index b8fc5c245cfc..30f5d75e64ad 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,51300,49250,51600,48300,163140,8127112700,00,0.00,N,2,2400, 20241118,48900,46550,49300,46200,123593,5944796050,00,0.00,N,2,1900, 20241111,47000,50000,51000,45800,423777,20279243800,00,0.00,N,5,-3700, 20241104,50700,53400,53800,50100,231133,11966784500,00,0.00,N,5,-2500, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 2bb7855e7a9e..6340e64cbd6f 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8140,7620,8600,7610,83814,682096980,00,0.00,N,2,520, 20241118,7620,7470,7850,7310,48045,367455140,00,0.00,N,2,140, 20241111,7480,8380,8480,7070,141421,1055969290,00,0.00,N,5,-900, 20241104,8380,8880,8900,8090,141820,1192269310,00,0.00,N,5,-540, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 5086e58050b1..b7371644b6ac 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4265,5290,5290,3770,2654983,11846477245,00,0.00,N,5,-1045, 20241118,5310,4045,5880,3870,6430950,32484800585,00,0.00,N,2,1360, 20241111,3950,3895,3950,3350,627579,2306452605,00,0.00,N,2,65, 20241104,3885,3720,4010,3695,277327,1071394130,00,0.00,N,2,165, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index 66955fe140dc..b896203d4de3 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23100,23050,23300,22400,31981,730797100,00,0.00,N,2,200, 20241118,22900,22600,23200,22250,61809,1412573000,00,0.00,N,2,250, 20241111,22650,23300,23300,21550,57098,1297442850,00,0.00,N,5,-650, 20241104,23300,24000,24000,22800,44567,1036770150,00,0.00,N,5,-700, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 3857f66a24de..35d7794df0fe 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,2100,2175,1984,318740,655585702,00,0.00,N,5,-125, 20241118,2125,2225,2245,2020,456299,959098130,00,0.00,N,5,-75, 20241111,2200,2395,2560,2155,1081830,2554871665,00,0.00,N,5,-245, 20241104,2445,2445,2605,2385,255916,632232005,00,0.00,N,3,0, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 866b7537980c..b9742259bd3d 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19930,19760,20800,19720,32566,655540550,00,0.00,N,2,170, 20241118,19760,20100,20250,19650,76218,1513185690,00,0.00,N,5,-240, 20241111,20000,21600,22100,19510,75918,1534469670,00,0.00,N,5,-1750, 20241104,21750,20050,22000,20050,40872,853306550,00,0.00,N,2,1600, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index b9282c4b255e..414c62ed341e 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8110,8990,9490,8010,2408848,20869292210,00,0.00,N,5,-850, 20241118,8960,8250,9310,8200,1778181,15783019420,00,0.00,N,2,700, 20241111,8260,8650,8650,7700,1317087,10699259360,00,0.00,N,5,-360, 20241104,8620,8430,9000,8420,496793,4317861110,00,0.00,N,2,120, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index f359b50b835c..d8fd4017f280 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,133000,134300,138300,129500,338611,45427524500,00,0.00,N,2,500, 20241118,132500,133700,137500,127400,315008,41647990800,00,0.00,N,5,-2900, 20241111,135400,150600,150600,120900,951994,127200032700,00,0.00,N,5,-18700, 20241104,154100,153300,162000,151300,571207,89314120000,00,0.00,N,2,900, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index fd05bcd9f031..65495281af35 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,431,540,580,424,17550316,8842421321,00,0.00,N,5,-64, 20241118,495,367,495,358,4080762,1905128792,00,0.00,N,2,128, 20241111,367,418,418,353,554850,210172900,00,0.00,N,5,-38, 20241104,405,407,418,400,369126,149430535,00,0.00,N,5,-2, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index bec482e6071a..155b1b689943 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14030,14650,14650,14010,387536,5539000920,00,0.00,N,5,-340, 20241118,14370,15140,15380,13910,445228,6467612090,00,0.00,N,5,-760, 20241111,15130,16050,16080,14000,715826,10505012990,00,0.00,N,5,-900, 20241104,16030,17100,18420,15880,1077624,18523874530,00,0.00,N,5,-1070, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index f03d62b42fd3..766dab1b2444 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30750,30650,31850,29450,537940,16328440250,00,0.00,N,5,-100, 20241118,30850,30450,31950,29900,220732,6894269200,00,0.00,N,2,250, 20241111,30600,34800,35450,28700,465229,14564698150,00,0.00,N,5,-4900, 20241104,35500,36200,38500,34550,465633,16843334200,00,0.00,N,5,-750, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index 3294112370b0..d8447fb185eb 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7340,7630,7740,7340,538288,4042945510,00,0.00,N,5,-290, 20241118,7630,8020,8230,7470,693676,5353630580,00,0.00,N,5,-390, 20241111,8020,10380,10480,7300,1307045,11329094330,00,0.00,N,5,-2360, 20241104,10380,9760,10840,9700,766699,8030079210,00,0.00,N,2,620, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index 02e65db9f449..e6426712f5df 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2795,2760,2915,2760,281824,795857195,00,0.00,N,2,20, 20241118,2775,2735,2850,2725,275022,765315100,00,0.00,N,2,10, 20241111,2765,2990,2995,2680,569136,1594888695,00,0.00,N,5,-210, 20241104,2975,2955,3040,2910,570367,1700944135,00,0.00,N,2,20, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index cf237f0560da..f62c422dac21 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21650,23400,23700,21300,497654,11166421250,00,0.00,N,5,-1750, 20241118,23400,22050,23550,21850,336514,7646829000,00,0.00,N,2,1350, 20241111,22050,25650,25950,20150,717734,16056466500,00,0.00,N,5,-3900, 20241104,25950,26650,27500,25650,203339,5377075050,00,0.00,N,5,-700, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index b49057a4d75e..44d8299d76dc 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,38400,39550,40800,35850,1661975,63616002300,00,0.00,N,5,-850, 20241118,39250,42500,43750,38800,1249064,51068021100,00,0.00,N,5,-2950, 20241111,42200,47700,47900,40400,1350797,58024772950,00,0.00,N,5,-5450, 20241104,47650,47250,49350,46100,946793,45434898800,00,0.00,N,2,600, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index ba2916724fcb..8c74f60b287c 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,445,477,483,440,3928906,1813341042,00,0.00,N,5,-28, 20241118,473,508,515,472,4989013,2458355442,00,0.00,N,5,-38, 20241111,511,620,620,488,12425847,6818905730,00,0.00,N,5,-68, 20241104,579,557,580,531,5040644,2804852666,00,0.00,N,2,22, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index 43696e18d9db..81774d5b18aa 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,280000,309500,335000,279000,7451966,2288563724000,00,0.00,N,5,-12000, 20241118,292000,422000,424500,279000,13639102,4605115395000,00,0.00,N,5,-145500, 20241111,437500,448000,455500,410000,3947921,1729965954000,00,0.00,N,2,500, 20241104,437000,353000,444000,346000,5549126,2217210560000,00,0.00,N,2,80500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index 9403a4a18abf..8888799bb1f8 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13790,13740,14790,12750,389117,5412924340,00,0.00,N,2,50, 20241118,13740,13070,14300,12500,158678,2139998170,00,0.00,N,2,630, 20241111,13110,14120,14650,12520,187351,2548281680,00,0.00,N,5,-1140, 20241104,14250,13700,14310,13100,304138,4156936300,00,0.00,N,2,880, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index ce5c0ef436f9..385f71958ec0 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,833,832,868,817,143769,121432625,00,0.00,N,2,1, 20241118,832,828,880,777,242372,200848320,00,0.00,N,5,-5, 20241111,837,1010,1010,830,470204,420808504,00,0.00,N,5,-153, 20241104,990,823,1299,815,3322495,3669831745,00,0.00,N,2,167, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 66f7979b43b9..2c224706ca3b 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,203,203,203,203,0,0,00,0.00,N,3,0, 20241118,203,203,203,203,0,0,00,0.00,N,3,0, 20241111,203,203,203,203,0,0,00,0.00,N,3,0, 20241104,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index f53d3ed4dad7..fbeee6dc50d2 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1155,1171,1204,1147,99684,116764834,00,0.00,N,5,-27, 20241118,1182,1140,1192,1140,111537,130263162,00,0.00,N,2,33, 20241111,1149,1290,1293,1050,422765,485058855,00,0.00,N,5,-141, 20241104,1290,1345,1345,1257,188835,247316494,00,0.00,N,5,-55, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index e11f61f1e796..a1a18a1686c6 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2530,2440,2620,2425,61853,157275895,00,0.00,N,2,80, 20241118,2450,2385,2480,2355,43407,104552405,00,0.00,N,2,65, 20241111,2385,2565,2570,2290,114181,272267130,00,0.00,N,5,-205, 20241104,2590,2520,2610,2475,35050,89438865,00,0.00,N,2,70, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index ae8dde974603..9f583b52a804 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2580,2725,2855,2565,471113,1285233880,00,0.00,N,5,-120, 20241118,2700,2715,2870,2690,948028,2635971440,00,0.00,N,5,-15, 20241111,2715,2750,2845,2520,1410523,3782076925,00,0.00,N,5,-40, 20241104,2755,2595,2755,2570,626842,1668087575,00,0.00,N,2,160, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 7e0c3405bea1..964fcef4dc77 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1332,1418,1418,1302,281459,384691428,00,0.00,N,5,-82, 20241118,1414,1443,1543,1386,368755,525000947,00,0.00,N,5,-56, 20241111,1470,1437,1639,1279,1713907,2465962138,00,0.00,N,2,41, 20241104,1429,1439,1458,1402,226764,324852416,00,0.00,N,5,-6, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 09eaa80784d8..18fb0876c0ef 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,816,835,859,792,265437,221478537,00,0.00,N,5,-18, 20241118,834,860,892,785,537246,459164514,00,0.00,N,5,-25, 20241111,859,973,981,728,1686047,1471073092,00,0.00,N,5,-114, 20241104,973,967,1024,967,741602,740761131,00,0.00,N,2,7, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index 7cd770de9555..2efcaa7a78d0 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3000,3220,3700,2815,3493,12009105,00,0.00,N,2,200, 20241118,2800,2600,3000,2595,831,2419860,00,0.00,N,2,205, 20241111,2595,2600,2800,2500,719,1820115,00,0.00,N,2,95, 20241104,2500,2795,3100,2500,3664,10417815,00,0.00,N,5,-135, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index 6208f4d5b4e7..48595b01b860 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,407,385,485,371,5235,2253526,00,0.00,N,2,2, 20241118,405,440,465,388,30602,12353544,00,0.00,N,5,-11, 20241111,416,620,630,416,30711,14420847,00,0.00,N,5,-234, 20241104,650,525,650,500,5734,3363922,00,0.00,N,2,150, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 298144530b60..810b89fa4774 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6830,7010,7550,6820,291929,2083100220,00,0.00,N,5,-170, 20241118,7000,6980,7620,6920,221446,1592372150,00,0.00,N,5,-140, 20241111,7140,7930,9120,6600,1265429,10433680800,00,0.00,N,5,-810, 20241104,7950,7160,8590,7160,374812,2970086710,00,0.00,N,2,720, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index 58d8de50cba0..3fa710f1dd89 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5600,5480,6230,5430,4132607,24212147330,00,0.00,N,2,360, 20241118,5240,5860,6380,5230,1715104,10005381430,00,0.00,N,5,-710, 20241111,5950,6420,8540,5610,17985466,136049214790,00,0.00,N,5,-330, 20241104,6280,6400,6680,6070,929583,5973228580,00,0.00,N,5,-220, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index c8b0122947f7..fb94c734d2a3 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5600,5550,5830,5400,183707,1028017300,00,0.00,N,2,50, 20241118,5550,5450,5850,5300,166599,924349170,00,0.00,N,2,50, 20241111,5500,6310,6520,5300,271904,1554956180,00,0.00,N,5,-950, 20241104,6450,6340,6550,6190,146101,934860370,00,0.00,N,2,110, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index aa7b8f0c0b00..34810ec7348c 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6790,6500,8530,6440,1310394,10309011770,00,0.00,N,2,320, 20241118,6470,6780,6990,6400,44570,296802020,00,0.00,N,5,-370, 20241111,6840,7780,7850,6590,82144,582380140,00,0.00,N,5,-1020, 20241104,7860,8060,8120,7580,57295,451407260,00,0.00,N,5,-70, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 6ba316e8aadf..08a75b636e2b 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,42400,41700,45600,40450,179129,7673502300,00,0.00,N,2,1600, 20241118,40800,40100,43200,36100,406989,16330779500,00,0.00,N,5,-5200, 20241111,46000,56900,57000,44700,219510,10946981200,00,0.00,N,5,-10300, 20241104,56300,57400,59900,55400,121191,6908793400,00,0.00,N,5,-900, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 0e1afe526adc..3e77bb8bc34c 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9480,10880,11260,9360,4534070,47605159450,00,0.00,N,5,-1430, 20241118,10910,11490,11670,9910,13621791,149858657430,00,0.00,N,2,130, 20241111,10780,9970,11940,9520,28079100,307191436000,00,0.00,N,2,920, 20241104,9860,8450,10180,8330,6369763,60612303580,00,0.00,N,2,1450, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index 45323dcf4069..8d99c2ecc989 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12950,12720,13200,12710,247027,3205179290,00,0.00,N,2,230, 20241118,12720,12450,12850,12310,347054,4368284520,00,0.00,N,2,150, 20241111,12570,13520,13650,11630,776077,9583289420,00,0.00,N,5,-1080, 20241104,13650,13920,14120,13650,354605,4936130460,00,0.00,N,5,-270, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 6d66e33ca6c7..416635e88af3 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,568,555,628,520,2629193,1530802135,00,0.00,N,2,17, 20241118,551,545,597,523,1566887,895176554,00,0.00,N,2,8, 20241111,543,579,587,538,1242548,690756464,00,0.00,N,5,-36, 20241104,579,618,629,572,1762490,1047771469,00,0.00,N,5,-35, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index f1c60c81e64f..4c1a7996e394 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17920,18640,19340,15510,2926919,50849373690,00,0.00,N,5,-720, 20241118,18640,18120,20800,17840,5263419,101941895320,00,0.00,N,2,360, 20241111,18280,17470,18350,16310,3463776,60102598870,00,0.00,N,2,680, 20241104,17600,14780,21750,14770,17843638,340619638050,00,0.00,N,2,2990, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index a0227a9a1a05..8e50bba570ef 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2130,2270,2415,2115,812363,1860603375,00,0.00,N,5,-135, 20241118,2265,2270,2675,2200,3014997,7306431935,00,0.00,N,5,-25, 20241111,2290,2700,2705,2150,1477260,3514483065,00,0.00,N,5,-410, 20241104,2700,2740,2905,2655,818565,2254197900,00,0.00,N,5,-40, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index 1f464c74afe6..5c1fefe7b767 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8180,8990,9490,7200,3666,29487660,00,0.00,N,2,180, 20241118,8000,8400,8600,7660,4756,37815090,00,0.00,N,5,-380, 20241111,8380,8030,8380,7560,1935,15351910,00,0.00,N,5,-10, 20241104,8390,8800,8800,8100,5481,46027750,00,0.00,N,5,-210, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index a5dfb4b0be2c..b9b8325dbdbf 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,31850,31000,32000,30100,373511,11697420950,00,0.00,N,2,900, 20241118,30950,26450,31100,26300,714954,21091778800,00,0.00,N,2,4500, 20241111,26450,29700,29700,25400,767818,20851770100,00,0.00,N,5,-3200, 20241104,29650,30300,31950,28950,565899,17155131750,00,0.00,N,5,-700, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 1204954a8b6d..5b5f1dd2310b 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13980,13560,15580,13550,1145748,16801024120,00,0.00,N,2,770, 20241118,13210,15190,15530,13200,981087,13839323890,00,0.00,N,5,-1600, 20241111,14810,17500,17600,14080,1368452,21136849870,00,0.00,N,5,-3090, 20241104,17900,19030,19630,16860,2921585,54399181880,00,0.00,N,5,-1120, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 4ce5b9a6f5db..46586e7ca875 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4465,4600,4600,4405,39860,178176850,00,0.00,N,5,-110, 20241118,4575,4620,4715,4430,43294,198331890,00,0.00,N,5,-105, 20241111,4680,4870,4905,4620,22613,107159535,00,0.00,N,5,-200, 20241104,4880,4815,5030,4760,46969,230216540,00,0.00,N,2,50, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 61efca5700cc..e4ed55a80203 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11990,12350,12680,11990,554864,6809043540,00,0.00,N,5,-290, 20241118,12280,11800,12490,11750,372207,4581514270,00,0.00,N,2,420, 20241111,11860,13210,13270,11400,938225,11489473570,00,0.00,N,5,-1320, 20241104,13180,13560,13950,13050,481137,6512199600,00,0.00,N,5,-380, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index 7980f7670107..4a059152076e 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1795,1851,1890,1762,301857,553793571,00,0.00,N,5,-60, 20241118,1855,1930,1960,1838,427611,808009961,00,0.00,N,5,-63, 20241111,1918,2170,2175,1833,561201,1110971869,00,0.00,N,5,-257, 20241104,2175,2115,2245,2105,446249,973740705,00,0.00,N,2,70, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 1bd7ea91e302..a11518d592d1 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,888,940,950,810,3335,2888025,00,0.00,N,2,14, 20241118,874,850,900,800,16017,12946644,00,0.00,N,2,14, 20241111,860,890,900,754,20182,16357950,00,0.00,N,2,40, 20241104,820,817,898,774,12692,10333503,00,0.00,N,5,-6, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index c9e7ca633d21..24ea8a7480d2 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7480,7900,7900,7260,290619,2196947090,00,0.00,N,5,-430, 20241118,7910,8050,8380,7540,373449,2974965750,00,0.00,N,5,-240, 20241111,8150,8390,8500,7540,430791,3438230150,00,0.00,N,5,-120, 20241104,8270,8600,8760,8130,308841,2592951060,00,0.00,N,5,-230, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index 0c3ee379afb9..b9329217bf2d 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2585,2480,2600,2480,56129,143031860,00,0.00,N,2,75, 20241118,2510,2465,2625,2465,62133,157027880,00,0.00,N,2,35, 20241111,2475,2650,2665,2425,84254,210169845,00,0.00,N,5,-160, 20241104,2635,2585,2650,2555,68309,177333450,00,0.00,N,2,15, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 7ea26b5d03c9..ea51b4b2c21e 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3270,3165,3625,3055,7479957,25834327870,00,0.00,N,2,115, 20241118,3155,3150,3300,3115,913011,2922541235,00,0.00,N,2,30, 20241111,3125,3545,3555,2995,1811069,5945456815,00,0.00,N,5,-370, 20241104,3495,3470,3710,3370,3413156,12114777330,00,0.00,N,2,85, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index a647e9da2334..ae86d0a1db03 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5100,4700,5400,4150,409299,1884215165,00,0.00,N,2,570, 20241118,4530,4780,5000,4435,199860,933597655,00,0.00,N,5,-445, 20241111,4975,4855,5080,4800,156068,766958895,00,0.00,N,5,-45, 20241104,5020,5020,5100,4800,174132,863859970,00,0.00,N,2,40, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index d9b5d095de53..4f239a9293a9 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2900,2895,2950,2855,214007,622974930,00,0.00,N,5,-20, 20241118,2920,2780,2935,2770,362578,1045513990,00,0.00,N,2,120, 20241111,2800,2810,2835,2695,381553,1059142210,00,0.00,N,5,-10, 20241104,2810,2810,2850,2760,261917,733461560,00,0.00,N,3,0, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index b84ebf6aa62e..d1894db0284a 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2950,3200,3375,2725,474186,1405572665,00,0.00,N,5,-250, 20241118,3200,2770,3340,2770,815210,2565831330,00,0.00,N,2,430, 20241111,2770,2500,2970,2500,649554,1795892555,00,0.00,N,2,275, 20241104,2495,2450,2560,2400,132066,323583135,00,0.00,N,2,75, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index c87e91c7ce63..6620133b847a 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22450,19300,23350,18400,5387414,114606443550,00,0.00,N,2,3160, 20241118,19290,18280,20800,17700,2837999,55473401320,00,0.00,N,2,930, 20241111,18360,16940,18650,15010,5151238,86096696940,00,0.00,N,2,1260, 20241104,17100,19170,19700,17080,2685074,49586368550,00,0.00,N,5,-2200, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 59ca53eead84..c98589002ddc 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,38600,41400,42300,37300,1767958,69286269250,00,0.00,N,5,-2800, 20241118,41400,36950,43400,36750,2490351,103071660750,00,0.00,N,2,4450, 20241111,36950,36300,40300,36300,1267883,48450571800,00,0.00,N,2,450, 20241104,36500,36950,37300,34500,877259,31804398750,00,0.00,N,5,-400, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index e74226c8adb2..7dd41c584ad7 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1452,1388,1472,1381,1441389,2081048297,00,0.00,N,2,64, 20241118,1388,1312,1476,1304,3709308,5257527918,00,0.00,N,2,76, 20241111,1312,1353,1360,1226,1107968,1426992507,00,0.00,N,5,-41, 20241104,1353,1317,1375,1292,1193217,1585601866,00,0.00,N,2,37, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 58d4cf3f40f8..0b64dced958b 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4030,3945,4350,3900,5638031,23274399465,00,0.00,N,2,100, 20241118,3930,3600,4225,3505,5641931,22084722535,00,0.00,N,2,300, 20241111,3630,4015,4075,3400,3337689,12346880975,00,0.00,N,5,-385, 20241104,4015,4070,4330,3855,5275791,21356326965,00,0.00,N,2,80, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index c33040940b80..5ba656c789d2 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241118,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241111,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241104,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 014373c5ee47..6763fac08111 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1005,1000,1067,978,405345,406999115,00,0.00,N,2,5, 20241118,1000,1015,1048,995,353965,356916042,00,0.00,N,5,-15, 20241111,1015,1058,1087,974,616578,623594565,00,0.00,N,5,-43, 20241104,1058,1095,1099,1053,351418,373499030,00,0.00,N,5,-5, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index 75145c569812..fd3a6fd39eea 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1884,1800,1950,1781,2716011,5101123462,00,0.00,N,2,111, 20241118,1773,1656,1845,1656,1862113,3323499509,00,0.00,N,2,94, 20241111,1679,1817,1820,1618,1802967,3060724105,00,0.00,N,5,-131, 20241104,1810,1699,1834,1699,1941850,3469153403,00,0.00,N,2,105, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 6491c1094632..fa7f7ef3fd23 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1833,1810,2050,1808,35711259,68733184017,00,0.00,N,2,23, 20241118,1810,1652,2130,1643,88717281,172954723096,00,0.00,N,2,130, 20241111,1680,1795,1867,1510,47847439,82238197933,00,0.00,N,5,-129, 20241104,1809,1873,2285,1805,109821766,224819561260,00,0.00,N,5,-20, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index e741711f46fb..fe9253ca86ba 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1014,1043,1065,985,311847,316033013,00,0.00,N,5,-29, 20241118,1043,1057,1060,999,355391,363711638,00,0.00,N,5,-6, 20241111,1049,1112,1112,980,378547,389240912,00,0.00,N,5,-67, 20241104,1116,1117,1160,1066,198035,220542484,00,0.00,N,5,-10, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 025a1fd22dff..d337f57e1296 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3670,3800,3800,3440,471718,1725759720,00,0.00,N,5,-70, 20241118,3740,3835,3995,3630,750779,2866818295,00,0.00,N,5,-60, 20241111,3800,3835,4000,3690,375794,1434176375,00,0.00,N,5,-70, 20241104,3870,3795,4100,3670,1311981,5164729015,00,0.00,N,2,110, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index 5218d613d59a..0447d4d8420a 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8600,7830,8680,7830,1276946,10710986690,00,0.00,N,2,740, 20241118,7860,7820,8260,7720,783434,6269067960,00,0.00,N,2,50, 20241111,7810,8040,8110,7250,1011158,7688443510,00,0.00,N,5,-290, 20241104,8100,7300,9170,7250,5045920,41973497500,00,0.00,N,2,730, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index 79f94eddf0cc..3c3fc1cbedeb 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17440,15910,17900,15000,1186990,19902312330,00,0.00,N,2,1680, 20241118,15760,16260,16600,15580,345816,5523844790,00,0.00,N,5,-340, 20241111,16100,16600,16830,15520,572769,9242709530,00,0.00,N,5,-620, 20241104,16720,15570,16720,14950,703303,11146939940,00,0.00,N,2,1460, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index cfb46e5cb1bf..12b6f64fc1cc 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12900,12830,13410,12490,1457678,18690350890,00,0.00,N,2,160, 20241118,12740,14500,14650,12400,2781235,37038586890,00,0.00,N,5,-1960, 20241111,14700,16500,16730,14670,2576691,40007977710,00,0.00,N,5,-1710, 20241104,16410,15850,18800,15690,10304874,174879667060,00,0.00,N,2,560, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index def5a0400e50..bba9df8d1ef0 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2200,1900,2530,1888,534,1092421,00,0.00,N,2,302, 20241118,1898,2200,2200,1800,3186,5973064,00,0.00,N,5,-100, 20241111,1998,2125,2400,1806,2466,4632889,00,0.00,N,5,-247, 20241104,2245,1997,2295,1996,1452,2901985,00,0.00,N,2,145, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index acddd8e33f0a..c80d91ddaf03 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6900,6900,6900,6900,200,1380000,00,0.00,N,3,0, 20241118,6900,6900,6900,6890,110,758900,00,0.00,N,3,0, 20241111,6900,6900,6920,6900,300,2070300,00,0.00,N,3,0, 20241104,6900,6900,6900,6900,170,1173000,00,0.00,N,3,0, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index ad3a846f429b..4a3c194fc6c6 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1211,1212,1267,1200,725266,900730423,00,0.00,N,5,-1, 20241118,1212,1220,1257,1205,900859,1109517583,00,0.00,N,5,-6, 20241111,1218,1370,1384,1154,1846369,2299792848,00,0.00,N,5,-169, 20241104,1387,1351,1450,1351,1797234,2523026780,00,0.00,N,2,36, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index 08ee9ffa6529..dc8c1c524198 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,975000,941000,1007000,921000,489304,470747665000,00,0.00,N,2,41000, 20241118,934000,915000,963000,907000,468456,436932749104,00,0.00,N,5,-3000, 20241111,937000,999000,1018000,929000,616721,579444978466,00,0.00,N,5,-67000, 20241104,1004000,1000000,1040000,969000,440471,443072437500,00,0.00,N,2,6000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 360cddb9705c..ce7b6a9b976f 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2785,2795,2850,2750,729206,2031559735,00,0.00,N,5,-5, 20241118,2790,2780,2825,2745,696912,1945834590,00,0.00,N,2,20, 20241111,2770,2785,2815,2645,1191234,3247261450,00,0.00,N,5,-25, 20241104,2795,2605,2900,2595,1769566,4939819815,00,0.00,N,2,190, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index 58e6653af296..9a0c1d1c39e3 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241118,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241111,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241104,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index f2ce5add543a..ddc629dd87b5 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2950,2995,3150,2885,28133,83617990,00,0.00,N,5,-45, 20241118,2995,2885,3280,2885,66655,208268090,00,0.00,N,2,110, 20241111,2885,3180,3230,2800,41021,120138160,00,0.00,N,5,-295, 20241104,3180,3155,3330,3110,46621,152372155,00,0.00,N,2,25, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index c4f00960472c..5267c6df7c29 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5120,4615,5720,4600,23375834,121180367940,00,0.00,N,2,590, 20241118,4530,3575,5330,3570,38625322,185192251885,00,0.00,N,2,955, 20241111,3575,4025,4100,3425,1170196,4287461205,00,0.00,N,5,-400, 20241104,3975,4160,4610,3880,2376727,10160845410,00,0.00,N,5,-185, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index 7b5eadea38fb..da58958cc568 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,403,350,456,338,97594216,38818800283,00,0.00,N,2,49, 20241118,354,513,513,328,142391642,60222135582,00,0.00,N,5,-41, 20241111,395,247,395,225,7209735,2085470334,00,0.00,N,2,148, 20241104,247,266,279,243,2039120,536105793,00,0.00,N,5,-22, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index 4f25f14ff24c..902deb6423ed 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,378,405,407,375,294389,114631568,00,0.00,N,5,-27, 20241118,405,387,415,383,391839,154121594,00,0.00,N,2,18, 20241111,387,454,457,370,607741,249317293,00,0.00,N,5,-67, 20241104,454,440,476,429,318713,141875717,00,0.00,N,2,14, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index 8ff4c991f96f..cafcb8b497d0 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5200,5500,6860,5100,176,924220,00,0.00,N,3,0, 20241118,5200,5200,5400,5200,398,2070000,00,0.00,N,3,0, 20241111,5200,5400,5400,5190,344,1788800,00,0.00,N,2,10, 20241104,5190,5750,5750,5000,599,3274510,00,0.00,N,2,190, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index f4fa94a32751..b6077d24bad6 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241118,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241111,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241104,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 04ce44d4bb9c..cea14812d9b9 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20241118,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20241111,1100,1199,1199,1020,34,35880,00,0.00,N,5,-99, 20241104,1199,1199,1199,1199,0,0,00,0.00,N,3,0, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 5f58fb73a878..1d1b28f1f07f 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12850,13130,14540,12830,11135094,153174697120,00,0.00,N,2,410, 20241118,12440,12400,15310,11600,23259549,320897729580,00,0.00,N,2,40, 20241111,12400,16890,19390,12380,20122240,341344293990,00,0.00,N,5,-4000, 20241104,16400,11040,17930,10760,42805691,637908657780,00,0.00,N,2,5200, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index 4a3bd4cdc862..5159cd2395a6 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25650,22850,26500,22000,134341,3291300600,00,0.00,N,2,2650, 20241118,23000,26000,27300,22000,192513,4596892700,00,0.00,N,5,-2800, 20241111,25800,28950,32000,25050,463296,13376977100,00,0.00,N,5,-2800, 20241104,28600,24900,29350,23450,533187,14242206150,00,0.00,N,2,5600, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 0c09174db302..d876deb65c14 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12480,12650,13000,12470,117745,1500501400,00,0.00,N,5,-160, 20241118,12640,12570,13010,12390,78925,997538110,00,0.00,N,5,-230, 20241111,12870,12680,13380,12260,186608,2405952040,00,0.00,N,2,190, 20241104,12680,12200,12890,12110,109990,1386865110,00,0.00,N,2,480, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index e6ab1cd6da52..e83401101ddf 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7510,7420,7900,7420,219702,1678761050,00,0.00,N,2,80, 20241118,7430,7250,7890,7220,263279,1963928200,00,0.00,N,2,180, 20241111,7250,7750,7870,7010,267694,1958718750,00,0.00,N,5,-490, 20241104,7740,8000,8230,7680,282618,2229982650,00,0.00,N,5,-200, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index c870f77cb755..089582607868 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6430,6120,6750,6060,868009,5563550060,00,0.00,N,2,310, 20241118,6120,6410,6540,5780,1057298,6449924720,00,0.00,N,5,-280, 20241111,6400,5300,6690,5000,3865523,23354634620,00,0.00,N,2,1070, 20241104,5330,5350,5590,5270,487433,2640884730,00,0.00,N,5,-20, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 03393a4e4a6e..ba64ba3a6d85 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13060,13630,14250,13010,1921364,26451318550,00,0.00,N,5,-560, 20241118,13620,15670,17170,13250,8001479,124385530820,00,0.00,N,5,-2110, 20241111,15730,15050,16290,14580,7869668,121888513680,00,0.00,N,2,530, 20241104,15200,11110,16100,10760,13851897,200852185970,00,0.00,N,2,4310, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index a985f21fd6f1..a7c9d8d891bc 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,938,1000,1095,803,13807,12466887,00,0.00,N,5,-20, 20241118,958,1100,1100,811,14631,12423206,00,0.00,N,5,-41, 20241111,999,1099,1099,802,9277,8282746,00,0.00,N,5,-61, 20241104,1060,1133,1133,835,7202,6786670,00,0.00,N,5,-39, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 42b7d872b8f5..6d06bb74308d 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7510,7680,7780,7360,78202,590669340,00,0.00,N,2,50, 20241118,7460,7170,7700,7030,111591,827290190,00,0.00,N,2,290, 20241111,7170,8460,8530,6890,175448,1302090360,00,0.00,N,5,-1290, 20241104,8460,8480,9020,8320,59283,505806340,00,0.00,N,5,-80, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index 859c001fa908..34c3459763c7 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24850,25750,26850,24650,334895,8707782100,00,0.00,N,5,-800, 20241118,25650,22650,26300,22300,561902,13568109450,00,0.00,N,2,2950, 20241111,22700,25500,25850,21800,776244,18209844450,00,0.00,N,5,-3000, 20241104,25700,27350,28350,25700,460606,12353724100,00,0.00,N,5,-1650, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index cdc56fdb15fb..869a28a4686e 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8970,8950,9100,8760,86802,780490410,00,0.00,N,2,20, 20241118,8950,8910,8990,8840,105085,935295840,00,0.00,N,2,30, 20241111,8920,9230,9250,8810,231909,2091529740,00,0.00,N,5,-310, 20241104,9230,9160,9280,9120,114669,1056272430,00,0.00,N,2,60, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index e05108ba2aa9..d163fa2f5b0b 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,46450,48000,50600,46350,731558,35490564500,00,0.00,N,5,-2000, 20241118,48450,45550,49350,44000,853251,40389362150,00,0.00,N,2,2300, 20241111,46150,48000,48700,43900,1473778,67787976125,00,0.00,N,5,-2350, 20241104,48500,48250,52700,48200,1313000,65954316550,00,0.00,N,2,300, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index fbd9d8234465..11c8a945ac61 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12690,12590,12740,12450,79578,1002879900,00,0.00,N,2,140, 20241118,12550,12370,12610,12280,106394,1324849350,00,0.00,N,2,180, 20241111,12370,13000,13020,11890,136227,1677932940,00,0.00,N,5,-620, 20241104,12990,12360,13210,12220,154779,1973170630,00,0.00,N,2,630, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index af5ce3aa0c1b..fcc0ab1213c4 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15870,16150,16800,15590,438846,7143670720,00,0.00,N,5,-110, 20241118,15980,13350,18260,13080,1910422,31507480460,00,0.00,N,2,2500, 20241111,13480,15390,15600,13000,309353,4283260860,00,0.00,N,5,-1920, 20241104,15400,16320,16720,14750,386329,6056785730,00,0.00,N,5,-990, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index c203c1a1a443..f2907aebc07b 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1892,1886,2085,1880,1281112,2538857760,00,0.00,N,2,18, 20241118,1874,1983,2055,1843,2524688,4876587694,00,0.00,N,5,-111, 20241111,1985,2140,2285,1900,2370793,4962655271,00,0.00,N,5,-190, 20241104,2175,2300,2370,2065,2963007,6758865470,00,0.00,N,5,-60, diff --git a/214310/week/candle-week-42.csv b/214310/week/candle-week-42.csv index b5f4b3d78db4..686590e59349 100644 --- a/214310/week/candle-week-42.csv +++ b/214310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241118,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241111,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241104,6120,6120,6120,6120,0,0,00,0.00,N,3,0, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 164d3fd7d2b7..64571bb45801 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20100,19960,20500,19820,81539,1647069540,00,0.00,N,2,140, 20241118,19960,19760,20050,19650,65276,1295924590,00,0.00,N,3,0, 20241111,19960,20350,20350,19440,149252,2959472870,00,0.00,N,5,-340, 20241104,20300,20200,20650,19890,162932,3322349560,00,0.00,N,2,100, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index b532a46a62ad..8c66a9825de0 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,549,552,573,545,1316177,732626943,00,0.00,N,5,-9, 20241118,558,556,591,543,1949690,1101669550,00,0.00,N,2,8, 20241111,550,607,607,520,2900261,1618458648,00,0.00,N,5,-50, 20241104,600,632,640,595,2167428,1332899242,00,0.00,N,5,-28, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index 309f2510e6a8..749a1624f698 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23800,22250,24650,21950,926224,21920155750,00,0.00,N,2,1600, 20241118,22200,18060,23400,17330,1581404,33386791420,00,0.00,N,2,4140, 20241111,18060,16650,19400,16280,735069,13500128570,00,0.00,N,2,1210, 20241104,16850,16550,17760,16310,259870,4446592210,00,0.00,N,2,500, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index 6fefac6f5e5d..cc4b534c9e24 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241118,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241111,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241104,7440,7440,7440,7440,0,0,00,0.00,N,3,0, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 97dd713f8ddc..48eb15721253 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5670,6010,6250,5660,771514,4642081800,00,0.00,N,5,-340, 20241118,6010,6100,6110,5750,708232,4211554290,00,0.00,N,2,50, 20241111,5960,7200,7200,5710,1633670,10269644300,00,0.00,N,5,-1260, 20241104,7220,7270,7570,7010,1136535,8269171240,00,0.00,N,2,110, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 6651e58722a5..4a4cec3ffb45 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39450,42650,42650,38500,346870,13945934100,00,0.00,N,5,-3250, 20241118,42700,35950,43000,34000,743391,29823929350,00,0.00,N,2,6800, 20241111,35900,38500,41400,35300,733552,28496630550,00,0.00,N,5,-2550, 20241104,38450,37300,39850,36350,332213,12681593850,00,0.00,N,2,1200, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index e2482b13dfd4..ece74e5a7a27 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,198000,196600,212000,192100,536845,107507147800,00,0.00,N,5,-400, 20241118,198400,217000,220000,191600,749059,150429211100,00,0.00,N,5,-20600, 20241111,219000,216000,229000,205000,897481,194202944000,00,0.00,N,3,0, 20241104,219000,215000,236500,209500,739817,166130767500,00,0.00,N,2,6000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index da98b1d39413..5af2f59c6adc 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1530,1400,1740,1371,12859547,20672763291,00,0.00,N,2,179, 20241118,1351,1392,1590,1317,5484065,7873586438,00,0.00,N,5,-29, 20241111,1380,1775,1975,1301,10343482,17089685679,00,0.00,N,5,-395, 20241104,1775,1602,2180,1602,28342277,55570029764,00,0.00,N,2,185, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index a1e459c60fdf..fa1832b1df62 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2400,2570,2680,2390,2990184,7550570220,00,0.00,N,5,-140, 20241118,2540,2785,2890,2535,3644083,9919561840,00,0.00,N,5,-280, 20241111,2820,3005,3045,2510,5874747,16320308185,00,0.00,N,5,-190, 20241104,3010,2940,3195,2875,8088036,24785245260,00,0.00,N,2,60, diff --git a/214870/week/candle-week-42.csv b/214870/week/candle-week-42.csv index 52489f951192..1adeaf51ffc5 100644 --- a/214870/week/candle-week-42.csv +++ b/214870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241118,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241111,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241104,6920,6920,6920,6920,0,0,00,0.00,N,3,0, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index ade2aee0b016..6378d9000ab3 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,72000,68500,73500,67700,133711,9539457500,00,0.00,N,2,3500, 20241118,68500,66700,68900,66600,54799,3717889400,00,0.00,N,2,900, 20241111,67600,66300,67700,63000,122827,7989773800,00,0.00,N,2,1000, 20241104,66600,65700,68500,65200,100088,6734538600,00,0.00,N,2,900, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 4aa6f0090798..d10bd69a4a4a 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241118,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241111,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241104,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 00f0e822f42b..ed5ccfff4e1a 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4230,4150,4615,4100,3607895,15656544820,00,0.00,N,2,120, 20241118,4110,4155,4645,3980,8399379,36642880550,00,0.00,N,5,-90, 20241111,4200,3805,4885,3670,28289149,125896121175,00,0.00,N,2,395, 20241104,3805,3690,4145,3620,5966891,23320040405,00,0.00,N,2,40, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index c865f3d2262e..56128b4b9438 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41200,42550,43250,40950,296495,12382947150,00,0.00,N,5,-1350, 20241118,42550,40750,44600,40750,171060,7328215100,00,0.00,N,2,1250, 20241111,41300,44750,44900,38700,309534,12640873050,00,0.00,N,5,-4100, 20241104,45400,42350,46000,42350,143005,6400488700,00,0.00,N,2,2300, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index 62180af4495d..f1099c8807ad 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10400,10500,10910,10220,92860,972782740,00,0.00,N,5,-80, 20241118,10480,10660,10880,10410,88764,945476230,00,0.00,N,5,-300, 20241111,10780,11600,11700,10400,136402,1501441350,00,0.00,N,5,-890, 20241104,11670,11740,11980,11540,99951,1170878160,00,0.00,N,5,-170, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index 019bec7fed41..8dde64289274 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1713,1770,1946,1701,1000932,1778267469,00,0.00,N,5,-60, 20241118,1773,1868,2350,1750,3236886,6463000553,00,0.00,N,5,-96, 20241111,1869,1980,2020,1753,836828,1576225167,00,0.00,N,5,-141, 20241104,2010,2070,2120,1920,717674,1466880272,00,0.00,N,2,20, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index cd55d23fc387..29d07a9f0885 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2360,2350,2490,2340,85141,203421330,00,0.00,N,3,0, 20241118,2360,2455,2480,2355,88085,211887950,00,0.00,N,5,-90, 20241111,2450,2620,2830,2290,683338,1781940805,00,0.00,N,5,-185, 20241104,2635,2640,2705,2615,51649,137289435,00,0.00,N,5,-10, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 87dfb3111050..62bc3f2c5d77 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,469,540,550,420,5878,2636031,00,0.00,N,5,-21, 20241118,490,500,500,425,4772,2084526,00,0.00,N,2,55, 20241111,435,488,540,400,4721,1964548,00,0.00,N,2,10, 20241104,425,500,500,423,2266,975509,00,0.00,N,5,-25, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 17c9e3680a29..32c721acd136 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3245,2605,3370,2605,13151236,40123247165,00,0.00,N,2,645, 20241118,2600,2880,2880,2500,4538705,11964720045,00,0.00,N,2,75, 20241111,2525,2640,2665,2400,2705983,6817946385,00,0.00,N,5,-160, 20241104,2685,2530,2915,2530,4045767,11099753665,00,0.00,N,2,135, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index d097d0892667..3bdeaeb0b9b3 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,463,459,467,443,311366,141321038,00,0.00,N,2,4, 20241118,459,489,492,443,2552226,972535578,00,0.00,N,5,-34, 20241111,493,463,554,436,3543487,1815701941,00,0.00,N,2,34, 20241104,459,450,489,436,497812,226041746,00,0.00,N,2,9, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index 7e076ccf0a1b..ff4d3ceee5b3 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7330,7680,7820,7250,209772,1583962520,00,0.00,N,5,-410, 20241118,7740,7390,7900,7320,207290,1597470850,00,0.00,N,2,350, 20241111,7390,7720,7800,6900,272416,1978540490,00,0.00,N,5,-400, 20241104,7790,7510,8160,7460,451655,3552277970,00,0.00,N,2,280, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 9e7503ced829..db5c18fabd74 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19490,18390,20750,18350,453965,8979624280,00,0.00,N,2,1450, 20241118,18040,17800,18450,17100,172132,3076847120,00,0.00,N,2,710, 20241111,17330,19200,19750,16930,294799,5418920260,00,0.00,N,5,-1840, 20241104,19170,18630,19340,17520,241139,4506776970,00,0.00,N,2,580, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index f9e48531cf68..db35ad413bba 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7200,7790,7790,6650,1354,9600390,00,0.00,N,2,60, 20241118,7140,6400,7600,6050,5916,41849510,00,0.00,N,2,350, 20241111,6790,6600,7000,5400,8697,51973330,00,0.00,N,2,330, 20241104,6460,5400,6470,5050,7096,37409320,00,0.00,N,2,1020, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 3a08bccac4ca..77833f72f496 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7080,8020,8180,6970,216993,1652346760,00,0.00,N,5,-970, 20241118,8050,8380,9350,8020,243044,2102439100,00,0.00,N,5,-260, 20241111,8310,9230,9990,7590,826937,7556039650,00,0.00,N,5,-1020, 20241104,9330,8030,9330,7900,412233,3631869840,00,0.00,N,2,1280, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index 41ee6396db48..a3f2783ddfbc 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5380,5220,5430,5210,262557,1396023950,00,0.00,N,2,90, 20241118,5290,5310,5600,5240,377580,2034936020,00,0.00,N,2,80, 20241111,5210,5570,5680,4985,418141,2199279220,00,0.00,N,5,-470, 20241104,5680,5170,5760,4980,857375,4672802855,00,0.00,N,2,510, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 90cc80b2c74f..125979dee24b 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241118,2300,2500,2500,2300,1,2300,00,0.00,N,5,-200, 20241111,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20241104,2500,2500,2500,2400,21,51500,00,0.00,N,3,0, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 023915d09177..9b17ebe8e754 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6820,7280,7500,6740,245360,1739370060,00,0.00,N,5,-450, 20241118,7270,6990,7980,6610,281947,2078518930,00,0.00,N,2,280, 20241111,6990,7170,7260,6540,721423,4576582948,00,0.00,N,5,-180, 20241104,7170,8250,8260,6850,222349,1686131510,00,0.00,N,5,-970, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index ab4dea0b6d19..e1d8a63810e0 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,499,499,499,499,0,0,00,0.00,N,3,0, 20241118,499,499,499,499,0,0,00,0.00,N,3,0, 20241111,499,499,499,499,0,0,00,0.00,N,3,0, 20241104,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index ac7ad372fce6..18044ceed46c 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1643,1559,1643,1514,313990,493234384,00,0.00,N,2,93, 20241118,1550,1491,1567,1470,146051,223266920,00,0.00,N,2,49, 20241111,1501,1779,1780,1458,335448,530523406,00,0.00,N,5,-268, 20241104,1769,1710,1789,1708,139374,242721905,00,0.00,N,2,59, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 25ca0a512dc1..81e9ad68b044 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20241118,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20241111,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20241104,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index 09f27bdd7710..79bf03e5458c 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2560,2520,2815,2355,12917760,33741326010,00,0.00,N,2,35, 20241118,2525,2050,2935,1917,32482963,85816860778,00,0.00,N,2,485, 20241111,2040,1878,2760,1818,14050702,32495567679,00,0.00,N,2,152, 20241104,1888,2065,2340,1862,4239804,8759334130,00,0.00,N,5,-192, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index 55935e8eb3dc..e71088ceafc8 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2425,2530,2690,2410,419654,1081886340,00,0.00,N,5,-70, 20241118,2495,2380,2515,2325,440866,1068588565,00,0.00,N,2,115, 20241111,2380,2905,2920,2305,795163,2033355255,00,0.00,N,5,-525, 20241104,2905,2950,3065,2780,365361,1080398795,00,0.00,N,5,-70, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 34690033652c..07bbc8b8b372 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2685,2675,3000,2310,120020,327494540,00,0.00,N,2,245, 20241118,2440,2385,2450,1966,152535,314965970,00,0.00,N,2,135, 20241111,2305,2400,2490,2015,60547,135577185,00,0.00,N,5,-95, 20241104,2400,2485,2500,2180,27704,63473655,00,0.00,N,2,20, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 436f6303d13d..64f4fc4aed4c 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,444,401,475,401,21,9414,00,0.00,N,5,-25, 20241118,469,450,475,411,20531,9010514,00,0.00,N,2,19, 20241111,450,426,499,350,20944,9146395,00,0.00,N,2,24, 20241104,426,479,544,403,3505,1749874,00,0.00,N,5,-64, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 0966202f9644..a48d9b786777 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,33000,31650,33300,31400,2137,68874800,00,0.00,N,2,1350, 20241118,31650,33500,33600,30750,4333,138993600,00,0.00,N,5,-1300, 20241111,32950,34600,34950,31400,5425,179254500,00,0.00,N,5,-1650, 20241104,34600,34800,37900,34400,6838,240275300,00,0.00,N,2,650, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index 4d1aac88a645..03effa37d34b 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4035,4100,4410,4005,1795318,7581066050,00,0.00,N,5,-90, 20241118,4125,4095,4600,4065,3048757,13196877840,00,0.00,N,2,30, 20241111,4095,4180,4195,3850,1077387,4340476545,00,0.00,N,5,-110, 20241104,4205,4260,4430,4125,931018,3993594395,00,0.00,N,5,-80, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index fe155974cd16..fba6c9986efb 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12240,13650,13960,12000,969771,12542239500,00,0.00,N,5,-1380, 20241118,13620,13700,15090,13390,1583585,22602801610,00,0.00,N,5,-190, 20241111,13810,14300,15480,13540,2570949,36893960860,00,0.00,N,5,-190, 20241104,14000,11960,14590,11900,1659692,21918465860,00,0.00,N,2,2120, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index a7722bd38801..9b5323648252 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13850,14950,15390,13500,113769,1641321840,00,0.00,N,5,-1000, 20241118,14850,14100,14870,12470,254538,3478479160,00,0.00,N,2,810, 20241111,14040,17250,17430,13510,370914,5557856810,00,0.00,N,5,-3390, 20241104,17430,18490,19400,17250,409607,7570919050,00,0.00,N,5,-1200, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index 0a9fa02cb33d..36da51356d89 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6050,4515,6850,4515,18576382,112077498155,00,0.00,N,2,1535, 20241118,4515,4160,5290,4115,1618391,7808507210,00,0.00,N,2,360, 20241111,4155,4735,4770,4065,384903,1674162240,00,0.00,N,5,-580, 20241104,4735,4365,5150,4300,604763,2921951690,00,0.00,N,2,395, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index 2b0f30fb2ca4..b907527b640f 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,509,530,604,493,34817327,18290024506,00,0.00,N,5,-91, 20241118,600,745,800,581,25423169,17039533713,00,0.00,N,5,-116, 20241111,716,904,1048,571,74234839,62267872922,00,0.00,N,5,-144, 20241104,860,604,1000,577,67471211,55780601279,00,0.00,N,2,264, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 4581ae6aa02e..9dff2f15a681 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,967,967,967,967,0,0,00,0.00,N,3,0, 20241118,967,967,967,967,0,0,00,0.00,N,3,0, 20241111,967,967,967,967,0,0,00,0.00,N,3,0, 20241104,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 97466971962a..0cd88b363a5c 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16110,15550,17910,15370,3449086,56834822180,00,0.00,N,2,760, 20241118,15350,17880,18000,15150,3257461,52869499010,00,0.00,N,5,-2810, 20241111,18160,22400,23600,17200,3648438,73867013080,00,0.00,N,5,-3740, 20241104,21900,21850,24200,20800,3104503,69529248650,00,0.00,N,5,-100, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 79216c007b69..7795f7e2e6f1 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2960,3150,3150,2950,105926,320272740,00,0.00,N,5,-190, 20241118,3150,3020,3225,3010,62821,195452955,00,0.00,N,2,140, 20241111,3010,3215,3245,2825,117546,353110890,00,0.00,N,5,-235, 20241104,3245,3165,3380,3035,116015,371641620,00,0.00,N,2,100, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 1b03ca20b170..128372ada556 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3600,3670,3870,3595,208610,780769100,00,0.00,N,5,-40, 20241118,3640,3465,3750,3460,219706,800347425,00,0.00,N,2,140, 20241111,3500,4360,4440,3370,685168,2625486125,00,0.00,N,5,-960, 20241104,4460,4605,4810,4280,287171,1305832635,00,0.00,N,5,-150, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index 922ab2cb5191..bba75252ce37 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2915,2645,3325,2645,3892953,11960024650,00,0.00,N,2,245, 20241118,2670,2790,2970,2640,321629,884978260,00,0.00,N,5,-130, 20241111,2800,3005,3150,2600,608846,1710929065,00,0.00,N,5,-210, 20241104,3010,3285,3610,3000,1736799,5797616435,00,0.00,N,5,-255, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 7a4c4be50ba3..bc3b0273b313 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1606,1635,1670,1576,55168,89027811,00,0.00,N,5,-33, 20241118,1639,1705,1758,1615,53695,89633522,00,0.00,N,5,-75, 20241111,1714,1854,1876,1624,49227,86576455,00,0.00,N,5,-140, 20241104,1854,1809,1886,1797,20227,37185081,00,0.00,N,2,45, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 2762234cefac..faa65653ed60 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12100,12010,12170,11850,3038,36417210,00,0.00,N,2,90, 20241118,12010,12100,12150,11810,4249,50521540,00,0.00,N,5,-80, 20241111,12090,12150,12150,11810,8129,97428170,00,0.00,N,5,-60, 20241104,12150,12500,12600,12150,3443,42660680,00,0.00,N,5,-320, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index d9f77f1d6e7b..c0fc34acbd07 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3275,3060,3625,3060,349594,1199455140,00,0.00,N,2,180, 20241118,3095,3155,3195,2990,92792,286600160,00,0.00,N,5,-5, 20241111,3100,3520,3580,2950,223071,733210930,00,0.00,N,5,-420, 20241104,3520,3550,3655,3200,390965,1360963565,00,0.00,N,5,-65, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index d7a520f47ac4..a51efe74914b 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8210,8570,8950,8200,2121895,18304699710,00,0.00,N,5,-300, 20241118,8510,8250,8770,8210,2577843,22104959710,00,0.00,N,2,260, 20241111,8250,9930,9990,8080,7724148,71732529840,00,0.00,N,5,-1700, 20241104,9950,8780,11390,8610,41173949,437140984430,00,0.00,N,2,1210, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index 9b719e7d5350..b6809052ef15 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5460,6050,6580,5350,358739,2124071560,00,0.00,N,5,-650, 20241118,6110,6630,6630,5840,435174,2671650320,00,0.00,N,5,-560, 20241111,6670,6210,7770,6010,3020908,20993422240,00,0.00,N,2,680, 20241104,5990,5150,6300,4860,3609372,20327440200,00,0.00,N,2,1050, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 54b1d42a66ea..e764fe6eebb2 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241118,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241111,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241104,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 404821c6387e..89537e1eb8b2 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,710,673,717,664,218133,152213406,00,0.00,N,2,40, 20241118,670,706,719,666,180629,124264671,00,0.00,N,5,-39, 20241111,709,784,789,689,522724,382224710,00,0.00,N,5,-75, 20241104,784,818,818,777,137452,109393561,00,0.00,N,5,-34, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index 0b4d51e67251..d3b0f181328e 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4590,4515,5090,4025,8368,37668250,00,0.00,N,5,-140, 20241118,4730,4700,5000,4400,9416,44330605,00,0.00,N,5,-50, 20241111,4780,4900,4995,4405,5746,26627740,00,0.00,N,5,-65, 20241104,4845,5090,5090,4600,3635,17080175,00,0.00,N,5,-195, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index 1af8a471b82d..4adee4ad1533 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10960,12000,12390,10930,1467578,17238855300,00,0.00,N,5,-1000, 20241118,11960,12440,12560,11820,1154895,13985499640,00,0.00,N,5,-480, 20241111,12440,14550,14650,11900,1633839,21139008500,00,0.00,N,5,-2250, 20241104,14690,16100,16700,14400,1469139,22409053870,00,0.00,N,5,-1410, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index 909445170056..0c3ce0385b66 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241118,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241111,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241104,1080,1080,1080,1080,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 5a7b1a697373..21716d9c0024 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3715,3630,4020,3625,253585,965017485,00,0.00,N,2,40, 20241118,3675,3680,3840,3580,91272,336044850,00,0.00,N,5,-55, 20241111,3730,3915,3930,3550,112827,413682810,00,0.00,N,5,-170, 20241104,3900,3845,3945,3795,68770,266586665,00,0.00,N,2,65, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 412881c31593..708330091a29 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,504,686,696,504,18,9435,00,0.00,N,5,-182, 20241118,686,696,699,592,2,1291,00,0.00,N,5,-13, 20241111,699,598,699,508,64,37320,00,0.00,N,2,109, 20241104,590,500,599,459,70,34569,00,0.00,N,2,81, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 6279d893926e..c9f89b5a3619 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3050,3120,3200,3045,1289352,4026881935,00,0.00,N,5,-120, 20241118,3170,3230,3685,3035,9696994,33361044985,00,0.00,N,5,-65, 20241111,3235,3360,3460,3010,1751048,5759229455,00,0.00,N,5,-65, 20241104,3300,3885,4005,3220,3450088,12281689050,00,0.00,N,5,-590, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index b14e262d1677..8671c0b6b4ce 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2030,1765,2250,1765,642322,1303995463,00,0.00,N,2,264, 20241118,1766,1911,1935,1764,117886,218133097,00,0.00,N,5,-142, 20241111,1908,2290,2815,1845,1391330,3351676489,00,0.00,N,5,-337, 20241104,2245,2195,2250,2050,134506,289518315,00,0.00,N,2,35, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index 7a08f8a49f85..f6d349050fda 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4200,4040,4480,4040,43065,183695905,00,0.00,N,2,120, 20241118,4080,4125,4305,3915,65591,266928160,00,0.00,N,5,-45, 20241111,4125,4790,4810,4120,66238,292009470,00,0.00,N,5,-645, 20241104,4770,4555,4980,4555,69562,330645920,00,0.00,N,2,215, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 499576b0f10b..4f12232a2076 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11570,10410,13530,10210,1250174,15620148650,00,0.00,N,2,1160, 20241118,10410,11490,11800,10030,406940,4376010010,00,0.00,N,5,-1390, 20241111,11800,13890,14370,11200,379848,5097537300,00,0.00,N,5,-2090, 20241104,13890,13860,14250,13710,94568,1324107420,00,0.00,N,5,-70, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 91a0774c206e..10e1a5941c7e 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3500,3550,3550,3065,1129,3922700,00,0.00,N,5,-100, 20241118,3600,3200,3600,2810,3665,12240545,00,0.00,N,2,85, 20241111,3515,4095,4095,2980,1080,3646750,00,0.00,N,5,-255, 20241104,3770,4100,4430,3160,762,2413620,00,0.00,N,5,-60, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 9c83e613de8b..3c4158b3f54e 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3000,2300,3110,2300,208,633045,00,0.00,N,2,295, 20241118,2705,2735,2735,2705,23,62215,00,0.00,N,5,-30, 20241111,2735,2090,2740,2090,1554,3780085,00,0.00,N,2,645, 20241104,2090,2095,2095,2090,11,22995,00,0.00,N,5,-10, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 2c0cc524468d..5570e8a7b8ce 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3470,2770,3515,2700,82787935,266040854200,00,0.00,N,2,750, 20241118,2720,3305,3550,2680,39913836,127816297415,00,0.00,N,5,-485, 20241111,3205,2605,3760,2590,116594131,376430573000,00,0.00,N,2,590, 20241104,2615,2205,2745,2185,45925683,117356355850,00,0.00,N,2,375, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index 1252d402c3e6..05ae8379353c 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2240,2265,2405,2120,123559,282039565,00,0.00,N,5,-25, 20241118,2265,2335,2415,2260,202172,467296430,00,0.00,N,5,-80, 20241111,2345,2770,2800,2250,558796,1366968895,00,0.00,N,5,-425, 20241104,2770,2860,2910,2665,228084,633707700,00,0.00,N,5,-90, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index c4aef15f0e23..b0307e24172d 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,715,721,770,696,210668,150444677,00,0.00,N,5,-6, 20241118,721,727,770,695,261064,190225239,00,0.00,N,5,-6, 20241111,727,702,742,662,184612,129690518,00,0.00,N,2,17, 20241104,710,683,710,663,127544,88788440,00,0.00,N,2,27, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index 629e2dcab7b9..da9ed82d5da3 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3640,3730,3740,3630,115545,425250925,00,0.00,N,5,-50, 20241118,3690,3510,3765,3480,88717,326172565,00,0.00,N,2,185, 20241111,3505,3880,3895,3360,288594,1017363400,00,0.00,N,5,-390, 20241104,3895,3890,3950,3890,75102,294363885,00,0.00,N,2,10, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 5b23a2c5ca0a..1a4a14162ef9 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13480,13740,14040,13350,1618582,22155221210,00,0.00,N,5,-210, 20241118,13690,13310,14040,13210,1468966,20188358870,00,0.00,N,2,400, 20241111,13290,14760,14800,12870,3473581,47244475210,00,0.00,N,5,-1470, 20241104,14760,14170,15300,14150,3006352,44177871150,00,0.00,N,2,630, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 2225dfdec405..4c5cfdd02602 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,900,893,919,880,269581,242158252,00,0.00,N,2,7, 20241118,893,882,930,870,335196,300619092,00,0.00,N,2,11, 20241111,882,900,900,815,245985,211736358,00,0.00,N,5,-18, 20241104,900,867,910,867,142555,126210870,00,0.00,N,2,33, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index 56bda3649514..4a328311164b 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10870,10850,11200,10750,52514,576983920,00,0.00,N,2,20, 20241118,10850,10880,11120,10520,54956,595775240,00,0.00,N,2,120, 20241111,10730,11630,11770,10380,111565,1239204080,00,0.00,N,5,-1050, 20241104,11780,11960,12100,11550,65416,772524930,00,0.00,N,3,0, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index 01adaac1ab3d..0fe3aa5d7ec4 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6820,6470,7150,6400,1729387,11809652670,00,0.00,N,2,400, 20241118,6420,5660,7300,5400,3492074,23588603650,00,0.00,N,2,740, 20241111,5680,5410,6250,5410,705759,4095734970,00,0.00,N,2,240, 20241104,5440,4880,5840,4750,636819,3466961730,00,0.00,N,2,550, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index b8d6dc124c17..e968ad69ea62 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1333,1343,1400,1311,1830923,2482867413,00,0.00,N,5,-23, 20241118,1356,1370,1422,1325,1148447,1568698062,00,0.00,N,5,-30, 20241111,1386,1688,1698,1335,2814195,4166112614,00,0.00,N,5,-301, 20241104,1687,1656,1740,1655,1722726,2926132767,00,0.00,N,2,46, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index d4cf2cb4d891..62e0df984574 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241118,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241111,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241104,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index 52724ce67718..73bf986b3485 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4880,5030,5220,4835,695493,3477983050,00,0.00,N,5,-150, 20241118,5030,5010,5200,4810,1126196,5639666840,00,0.00,N,5,-100, 20241111,5130,6010,6140,4995,1837285,10194740295,00,0.00,N,5,-980, 20241104,6110,5620,6770,5520,3078219,19302826250,00,0.00,N,2,480, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 4d1dc4128040..6ca7867cd825 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241118,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241111,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241104,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index ccf7b5150032..da57dba63674 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21000,18700,22600,18700,1617294,33570435120,00,0.00,N,2,2490, 20241118,18510,20150,21850,15130,4984863,91223190200,00,0.00,N,5,-2640, 20241111,21150,22350,23000,19510,2673156,57533396710,00,0.00,N,2,400, 20241104,20750,21900,24100,18370,3915142,81349312910,00,0.00,N,5,-1400, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index cfb51f73d37e..7b043f9c57f7 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,989,1074,1145,904,2658778,2701766836,00,0.00,N,5,-85, 20241118,1074,1051,1350,1010,5587640,6434267120,00,0.00,N,2,13, 20241111,1061,1075,1255,980,4665117,5232743966,00,0.00,N,5,-17, 20241104,1078,1200,1266,1050,3269302,3778368411,00,0.00,N,5,-142, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 0dcf15272801..89c7bdfe806f 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241118,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241111,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241104,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 82b1546935d6..38300aaed353 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1301,1322,1366,1277,253888,334907357,00,0.00,N,5,-35, 20241118,1336,1224,1410,1175,863666,1109422275,00,0.00,N,2,112, 20241111,1224,1298,1348,1096,590019,707729927,00,0.00,N,5,-74, 20241104,1298,1293,1382,1255,336831,441329393,00,0.00,N,2,5, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index 1ffe128ca226..603173851c20 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10690,10640,10900,10190,60201,641890800,00,0.00,N,2,50, 20241118,10640,10530,10750,10470,48809,515920940,00,0.00,N,2,110, 20241111,10530,10790,10890,10430,76262,805359430,00,0.00,N,5,-260, 20241104,10790,10580,11090,10550,57565,622892610,00,0.00,N,2,210, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index f210471a8a0e..460f42278cf3 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,450,494,550,445,9337782,4738198182,00,0.00,N,5,-30, 20241118,480,460,545,448,7153187,3575990589,00,0.00,N,2,21, 20241111,459,433,602,426,30442399,16195335671,00,0.00,N,2,26, 20241104,433,435,456,411,916850,399361329,00,0.00,N,5,-6, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index dff9f90e6465..75d224cb62a5 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1810,1850,1859,1799,39767,72726305,00,0.00,N,5,-36, 20241118,1846,1810,1846,1782,57218,103506694,00,0.00,N,2,13, 20241111,1833,1975,2005,1800,194978,368294215,00,0.00,N,5,-157, 20241104,1990,1993,2005,1900,40744,80557484,00,0.00,N,5,-9, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index 50cdd38f214c..b2ce18f30b42 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5870,5940,6240,5720,395362,2372569900,00,0.00,N,5,-110, 20241118,5980,6480,6780,5900,450936,2824903890,00,0.00,N,5,-510, 20241111,6490,8110,8290,6140,541097,3809690650,00,0.00,N,5,-1680, 20241104,8170,8290,8690,7900,216746,1783589950,00,0.00,N,2,80, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index f80d453a5e10..644950144969 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13080,13360,14290,13050,1206268,16460097790,00,0.00,N,5,-1970, 20241118,15050,15080,16090,14770,738176,11250234560,00,0.00,N,5,-30, 20241111,15080,16700,17210,14240,1035426,16087228830,00,0.00,N,5,-1270, 20241104,16350,16110,17250,15790,772035,12745051020,00,0.00,N,2,230, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 6e796a2bb3ff..8b989578542a 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6500,6530,6680,6380,27341,177734000,00,0.00,N,5,-30, 20241118,6530,6400,6630,6380,43028,277598200,00,0.00,N,2,130, 20241111,6400,6900,6900,6300,82182,540180630,00,0.00,N,5,-430, 20241104,6830,6890,7080,6810,51053,350757920,00,0.00,N,2,20, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index fcfb84d2f907..790245f619b2 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1737,1741,2130,1730,691676,1321967170,00,0.00,N,5,-4, 20241118,1741,1914,1990,1701,347531,636308727,00,0.00,N,5,-193, 20241111,1934,2300,2370,1869,570061,1186648151,00,0.00,N,5,-401, 20241104,2335,2235,2440,2205,371468,849064880,00,0.00,N,2,35, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 7005eacee4b9..5c2bf037af81 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5800,5300,5860,4800,18372,96879360,00,0.00,N,2,820, 20241118,4980,4995,5200,4870,13174,66211455,00,0.00,N,2,80, 20241111,4900,5000,5100,4705,7877,38937005,00,0.00,N,5,-95, 20241104,4995,5050,5050,4680,21611,105395160,00,0.00,N,5,-55, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index 6d66ab3d7673..28e89c7d80e5 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23050,23050,25500,22950,863034,20682376250,00,0.00,N,2,100, 20241118,22950,23000,24400,22500,720751,16709644100,00,0.00,N,5,-250, 20241111,23200,28450,29300,22450,1328444,33067459750,00,0.00,N,5,-5600, 20241104,28800,26250,29400,26250,613295,17232943750,00,0.00,N,2,2400, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index 7944679675f4..ed88f1d4a28f 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12320,9400,12700,9390,784152,9172755810,00,0.00,N,2,2850, 20241118,9470,9320,10050,8750,207428,1988003410,00,0.00,N,2,310, 20241111,9160,9070,9480,7680,305542,2627457940,00,0.00,N,2,100, 20241104,9060,9350,9680,8450,180691,1628575780,00,0.00,N,5,-430, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index b9c4b92d3dba..ef0916fa9564 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9570,9610,9900,9500,292618,2829654400,00,0.00,N,5,-50, 20241118,9620,10700,10990,9590,426886,4262647460,00,0.00,N,5,-1160, 20241111,10780,10380,11070,8720,1399649,13868751650,00,0.00,N,2,290, 20241104,10490,10370,10850,10320,231919,2447601430,00,0.00,N,2,120, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index a186b54b1af9..fe4a9af527d6 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,229,229,229,229,0,0,00,0.00,N,3,0, 20241118,229,229,229,229,0,0,00,0.00,N,3,0, 20241111,229,229,229,229,0,0,00,0.00,N,3,0, 20241104,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 52a5276bc7f1..4085b25f1dff 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9400,10480,10960,9370,3917349,40072296430,00,0.00,N,5,-670, 20241118,10070,10600,10800,9430,4422636,44093275660,00,0.00,N,5,-170, 20241111,10240,11630,11630,9490,6023762,62282697590,00,0.00,N,5,-1500, 20241104,11740,12210,13910,11500,8058091,101383450760,00,0.00,N,5,-450, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 8b1c58119837..e3267442444f 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4140,4375,4395,4080,8959,37057525,00,0.00,N,5,-5, 20241118,4145,4350,4350,4100,6685,27872300,00,0.00,N,5,-130, 20241111,4275,4390,4400,4120,6093,25820930,00,0.00,N,5,-120, 20241104,4395,4295,4400,4230,5334,22939360,00,0.00,N,2,110, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 0f26039ffc18..a6842302c4ec 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7020,7040,7240,6940,124186,882062910,00,0.00,N,5,-20, 20241118,7040,6880,7190,6770,105612,740564990,00,0.00,N,2,90, 20241111,6950,7550,7600,6500,191155,1312297800,00,0.00,N,5,-680, 20241104,7630,7300,7780,7220,220559,1661046480,00,0.00,N,2,280, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index e4b3dbc6c6fe..c60c2f88ed10 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1981,1850,2260,1805,509165,1043422007,00,0.00,N,2,146, 20241118,1835,1925,2020,1802,61239,115574242,00,0.00,N,5,-97, 20241111,1932,2065,2105,1900,126537,248095172,00,0.00,N,5,-133, 20241104,2065,2100,2145,1997,140003,286549325,00,0.00,N,5,-10, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index b483d22ca61e..6246d1d3e330 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16000,17300,17300,16000,12,205500,00,0.00,N,5,-1000, 20241118,17000,17000,17990,17000,26,450470,00,0.00,N,5,-990, 20241111,17990,17990,17990,17990,0,0,00,0.00,N,3,0, 20241104,17990,14500,18500,13990,1085,18093880,00,0.00,N,2,2900, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 5ee76a484359..470867c6b1f6 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,770,759,820,546,5248,3377462,00,0.00,N,2,30, 20241118,740,749,767,560,23691,15708009,00,0.00,N,2,80, 20241111,660,568,729,479,16936,10314839,00,0.00,N,2,87, 20241104,573,505,580,462,31762,16402826,00,0.00,N,2,64, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 08c53561ef90..85d1e706ce15 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,816,1457,1458,783,169422,159007758,00,0.00,N,5,-458, 20241118,1274,1171,1577,1084,277,360243,00,0.00,N,5,-103, 20241111,1377,1730,1730,1200,3,4467,00,0.00,N,5,-136, 20241104,1513,1550,1780,1513,3,4843,00,0.00,N,2,155, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index bc2269fd3dbc..779cb4ce226c 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11460,11700,11800,11380,138300,1601460470,00,0.00,N,5,-210, 20241118,11670,11300,11850,11220,181418,2100568040,00,0.00,N,2,280, 20241111,11390,11300,11630,10930,281571,3151600280,00,0.00,N,2,90, 20241104,11300,10910,11510,10830,174143,1941136700,00,0.00,N,2,390, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index 27e841c99297..0f88917a53bc 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1161,1127,1346,1127,4317481,5445943853,00,0.00,N,2,35, 20241118,1126,1123,1184,1120,437476,500632820,00,0.00,N,5,-14, 20241111,1140,1262,1320,1116,1115120,1331597641,00,0.00,N,5,-110, 20241104,1250,1240,1280,1240,396995,499496461,00,0.00,N,2,1, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index 4e45df2d6489..129084ee7a47 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3950,4080,4255,3935,1211422,4932451625,00,0.00,N,5,-125, 20241118,4075,4145,4165,3930,723021,2925221885,00,0.00,N,5,-5, 20241111,4080,4130,4145,3795,1724426,6811969715,00,0.00,N,5,-75, 20241104,4155,4105,4370,4050,1006046,4207547520,00,0.00,N,2,5, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index 9f620b9535bc..71698b3d6bac 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14750,15290,15970,14500,156661,2383110070,00,0.00,N,5,-590, 20241118,15340,15420,16000,14710,115034,1782979980,00,0.00,N,5,-230, 20241111,15570,17350,17550,14350,276686,4356151990,00,0.00,N,5,-1650, 20241104,17220,15970,17330,15880,152736,2557689430,00,0.00,N,2,1260, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index afd5eb37e6d0..a7dabb9f83d1 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8980,8730,9360,8600,304056,2770107790,00,0.00,N,2,250, 20241118,8730,8760,9150,8620,366090,3250965820,00,0.00,N,5,-120, 20241111,8850,9970,10090,8280,1118590,10197627510,00,0.00,N,5,-1240, 20241104,10090,10500,11170,10010,518696,5499512610,00,0.00,N,5,-600, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 5ef42e230c1d..9be1e4d40396 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5440,3985,6390,3970,8835900,49745279325,00,0.00,N,2,1455, 20241118,3985,3905,5000,3750,1795490,7881442010,00,0.00,N,2,35, 20241111,3950,6380,6690,3845,3170914,17827621420,00,0.00,N,5,-1950, 20241104,5900,3250,6880,3250,7639477,44492611495,00,0.00,N,2,2650, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index 22e2c4c3ac37..bd90bccb211c 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5040,4980,6020,4845,4207875,22745580940,00,0.00,N,2,340, 20241118,4700,4510,5350,4420,1399440,6705997300,00,0.00,N,2,175, 20241111,4525,5300,5800,4420,1561339,7731600810,00,0.00,N,5,-775, 20241104,5300,5170,5420,4985,738025,3825287120,00,0.00,N,2,160, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index c69af9f88816..9fe961a3844e 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1100,1090,1180,935,45,46889,00,0.00,N,2,1, 20241118,1099,1100,1199,1020,32,34591,00,0.00,N,5,-1, 20241111,1100,1200,1200,1010,559,568514,00,0.00,N,5,-86, 20241104,1186,1200,1200,1010,201,219342,00,0.00,N,2,86, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index de2fdc0992c7..bd63b5b380d6 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23600,23000,23950,22800,79318,1844546700,00,0.00,N,2,700, 20241118,22900,22500,23400,22500,106106,2423748900,00,0.00,N,2,300, 20241111,22600,24200,24200,22000,229985,5250638050,00,0.00,N,5,-1700, 20241104,24300,24800,25850,23700,209104,5102570800,00,0.00,N,5,-550, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 8f0671ff1515..214ba6b55346 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3375,3495,3550,2975,204,688245,00,0.00,N,5,-20, 20241118,3395,3500,3695,3050,3184,10260195,00,0.00,N,2,195, 20241111,3200,3690,3690,3200,2010,6513080,00,0.00,N,5,-400, 20241104,3600,3645,3795,3200,290,1024395,00,0.00,N,5,-50, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 9e6c634245b0..8aff50812ca9 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3400,3410,3480,3305,216259,734103090,00,0.00,N,2,10, 20241118,3390,3365,3450,3195,281682,933761370,00,0.00,N,2,25, 20241111,3365,3730,3730,3135,733627,2435155335,00,0.00,N,5,-425, 20241104,3790,3770,3880,3690,208841,789875370,00,0.00,N,2,55, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index c32cbcdf1a6e..cf3f52f83e25 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,88000,83300,91800,82500,903799,78383808200,00,0.00,N,2,4800, 20241118,83200,88500,90000,81000,1273890,108806907300,00,0.00,N,5,-7400, 20241111,90600,94700,101300,88400,979348,91973820200,00,0.00,N,5,-4300, 20241104,94900,95500,101500,91900,1145533,110881446500,00,0.00,N,5,-800, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 191c2f34ccb5..b37e6137a476 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4050,4080,4185,4000,68281,276333345,00,0.00,N,5,-25, 20241118,4075,3870,4105,3870,69757,280146445,00,0.00,N,2,215, 20241111,3860,4430,4430,3740,158216,637672305,00,0.00,N,5,-555, 20241104,4415,4385,4545,4330,50372,223503785,00,0.00,N,2,80, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index ba00316365cc..108a86ccf968 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6040,5500,7070,5500,7888501,51209823730,00,0.00,N,2,590, 20241118,5450,5490,5720,5280,815992,4469328880,00,0.00,N,5,-40, 20241111,5490,6610,6700,5340,1843953,10884224310,00,0.00,N,5,-1150, 20241104,6640,6110,6860,6110,1679930,10980649210,00,0.00,N,2,530, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index f0291a8747c3..3fc1c1fb2c8d 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17140,17690,18980,17070,307967,5475514550,00,0.00,N,5,-330, 20241118,17470,17000,17770,16890,232496,4039157330,00,0.00,N,2,260, 20241111,17210,20600,20650,16700,1028871,18437081430,00,0.00,N,5,-4240, 20241104,21450,21650,22550,21000,360119,7810256900,00,0.00,N,5,-200, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index 7ef11b0a99a3..5e135a1c751a 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3245,3570,3700,3245,219056,747392055,00,0.00,N,5,-330, 20241118,3575,3845,4000,3490,262957,984137605,00,0.00,N,5,-265, 20241111,3840,4095,4130,3660,206006,795906520,00,0.00,N,5,-325, 20241104,4165,3805,4400,3605,257628,1055630775,00,0.00,N,2,360, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index ce960f0bdf45..86d844685e0a 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2960,3220,3280,2960,1328619,4207997705,00,0.00,N,5,-330, 20241118,3290,2910,4200,2750,6269301,21654265640,00,0.00,N,2,410, 20241111,2880,3015,3030,2750,112960,326958635,00,0.00,N,5,-160, 20241104,3040,2975,3065,2975,62269,188399610,00,0.00,N,2,30, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index 1e1ae6be9eb5..082f3a90eb17 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,655,720,934,590,1077,670635,00,0.00,N,5,-192, 20241118,847,663,879,493,18444,12216518,00,0.00,N,2,268, 20241111,579,910,910,473,9718,5476924,00,0.00,N,5,-217, 20241104,796,565,880,565,3509,2083575,00,0.00,N,2,132, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index bd5bdf99957b..5b97e245ecfa 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3080,3110,3300,3050,97166,304479395,00,0.00,N,5,-30, 20241118,3110,3200,3360,3105,63642,202195325,00,0.00,N,5,-90, 20241111,3200,3900,3920,3080,141633,493138960,00,0.00,N,5,-700, 20241104,3900,3610,3985,3595,143375,531124095,00,0.00,N,2,290, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 5d15a69f6099..6f87054cd9ac 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3695,3815,3915,3695,80493,306604675,00,0.00,N,5,-125, 20241118,3820,3800,4100,3700,77240,299098540,00,0.00,N,2,20, 20241111,3800,4270,4270,3600,127365,499712455,00,0.00,N,5,-425, 20241104,4225,4320,4450,4215,76901,332628075,00,0.00,N,5,-135, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index 107d8ccfdccb..c18dcdcfe0ab 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,320,359,379,294,1084286,339042896,00,0.00,N,5,-29, 20241118,349,388,388,310,683036,230255991,00,0.00,N,5,-32, 20241111,381,362,410,344,336710,122881207,00,0.00,N,2,10, 20241104,371,377,398,351,185805,67946940,00,0.00,N,2,2, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index ae0783c3af54..40d6ce1279e1 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2700,1530,2935,1530,29201886,73410312305,00,0.00,N,2,1170, 20241118,1530,1488,1598,1481,73467,112766501,00,0.00,N,2,42, 20241111,1488,1707,1720,1409,260069,395567354,00,0.00,N,5,-219, 20241104,1707,1601,1750,1601,67913,112742198,00,0.00,N,2,67, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index a8a95eb297eb..80d784a864b6 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12350,12850,14720,12200,255716,3444898400,00,0.00,N,5,-600, 20241118,12950,13150,13400,12810,35024,459726860,00,0.00,N,2,20, 20241111,12930,13970,14220,12590,70769,951472910,00,0.00,N,5,-1090, 20241104,14020,14890,16820,14020,356480,5604062540,00,0.00,N,5,-870, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 96059b821c42..686b14105e1a 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7650,7890,8830,7510,712623,5861421860,00,0.00,N,5,-240, 20241118,7890,6150,7910,6150,385385,2748807630,00,0.00,N,2,1640, 20241111,6250,7450,7450,6080,434770,2860249850,00,0.00,N,5,-980, 20241104,7230,7440,7970,7230,309230,2343220020,00,0.00,N,5,-210, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 2060018bf024..92c88364b550 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4940,5120,5530,4920,184589,956427605,00,0.00,N,5,-120, 20241118,5060,5080,5490,4950,190109,983005470,00,0.00,N,5,-80, 20241111,5140,6270,7000,5000,2185888,13769459240,00,0.00,N,5,-1130, 20241104,6270,6210,6630,5950,184089,1159326910,00,0.00,N,2,60, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index ccb5d6c38ad9..e6919205863b 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22850,23650,24450,22650,639466,15070977050,00,0.00,N,5,-600, 20241118,23450,22800,24100,22300,904727,20998753950,00,0.00,N,2,650, 20241111,22800,25250,25300,22200,1745641,40587778300,00,0.00,N,5,-2400, 20241104,25200,27400,28600,25200,1564580,42119587400,00,0.00,N,5,-2050, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index 33b99198cec5..545aad413f80 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2890,2830,2915,2790,339560,973740690,00,0.00,N,2,80, 20241118,2810,2620,2835,2620,268482,740131770,00,0.00,N,2,155, 20241111,2655,2850,2945,2585,490382,1342433310,00,0.00,N,5,-200, 20241104,2855,2850,2880,2755,295901,836567770,00,0.00,N,2,40, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index d8d5c998cb3b..8cdebb5830c3 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,38800,37650,40200,37000,1815924,70507719350,00,0.00,N,2,1700, 20241118,37100,37150,38550,36800,1193452,44971168350,00,0.00,N,5,-750, 20241111,37850,39550,40500,36450,1667679,63733635571,00,0.00,N,5,-2000, 20241104,39850,37850,41500,37350,2101796,82779607100,00,0.00,N,2,1950, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 1939b6770138..2034ff91902f 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8580,8670,9190,8580,1097869,9728418140,00,0.00,N,5,-120, 20241118,8700,9450,9500,8020,2104464,18118883210,00,0.00,N,5,-680, 20241111,9380,9720,9730,8500,2336296,21426759040,00,0.00,N,5,-340, 20241104,9720,9020,9850,8710,2404315,22140438470,00,0.00,N,2,670, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index 22a36042b4b1..a80c240c219b 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3095,3230,3365,3095,304756,985352680,00,0.00,N,5,-135, 20241118,3230,3230,3400,3190,358171,1166879995,00,0.00,N,5,-30, 20241111,3260,3540,3580,3160,638727,2124501465,00,0.00,N,5,-280, 20241104,3540,3645,3700,3480,458035,1643542165,00,0.00,N,5,-105, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 0c21c809e09e..27c7f60dca66 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,50300,52700,54200,50100,554864,28959068000,00,0.00,N,5,-2500, 20241118,52800,59600,59900,52000,744032,40995958400,00,0.00,N,5,-7300, 20241111,60100,72700,73200,56100,2239092,141100807800,00,0.00,N,5,-20300, 20241104,80400,77700,81900,76000,554823,43452395400,00,0.00,N,2,2700, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index a732ed638968..c31f3e46ca26 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7700,7860,7980,7440,32845,252108670,00,0.00,N,5,-160, 20241118,7860,8090,8160,7700,37293,295478300,00,0.00,N,5,-230, 20241111,8090,7900,8390,7530,101889,806043800,00,0.00,N,2,160, 20241104,7930,7470,9050,7260,639878,5319539420,00,0.00,N,2,460, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 1bc3141472ec..62efb4af28ad 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4785,4855,5140,4755,94252,463964880,00,0.00,N,5,-75, 20241118,4860,4850,5160,4690,142172,698475640,00,0.00,N,2,25, 20241111,4835,5400,5460,4510,458954,2254889135,00,0.00,N,5,-625, 20241104,5460,5750,6370,5410,305844,1803666620,00,0.00,N,5,-340, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 320ddd0c9052..befb95dbd6ea 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,664,677,715,664,980475,670933017,00,0.00,N,5,-11, 20241118,675,751,779,666,1353255,974020797,00,0.00,N,5,-84, 20241111,759,762,820,700,2540030,1933711386,00,0.00,N,5,-1, 20241104,760,879,1123,744,12561277,11386442728,00,0.00,N,5,-104, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index feaeeca213a3..e1c362b04336 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7960,7150,8400,7000,342198,2673507530,00,0.00,N,2,920, 20241118,7040,6580,7200,6580,90182,630040630,00,0.00,N,2,260, 20241111,6780,7140,7140,6440,111322,750488930,00,0.00,N,5,-390, 20241104,7170,6880,7350,6880,61721,442925720,00,0.00,N,2,220, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index aa24747616c0..6e864309301a 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1557,1530,1604,1515,535362,835582113,00,0.00,N,2,17, 20241118,1540,1510,1648,1487,910870,1433322857,00,0.00,N,2,30, 20241111,1510,1598,1608,1450,938392,1417527678,00,0.00,N,5,-88, 20241104,1598,1570,1685,1560,909881,1478408008,00,0.00,N,2,13, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index aae65beb10a2..19ce5813cf8a 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24400,25300,25800,24350,92769,2308580200,00,0.00,N,5,-900, 20241118,25300,24150,25800,24050,64603,1604905750,00,0.00,N,2,1300, 20241111,24000,27800,27800,23550,203120,5188589450,00,0.00,N,5,-3850, 20241104,27850,27800,28800,27500,96405,2702420500,00,0.00,N,2,200, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index a9385482d2eb..616441a7fafc 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5520,5800,6200,5510,327831,1920295520,00,0.00,N,5,-200, 20241118,5720,5510,6060,5470,504992,2855772180,00,0.00,N,2,160, 20241111,5560,6990,7130,5300,1119081,6778719740,00,0.00,N,5,-1430, 20241104,6990,7480,7680,6850,632610,4547103580,00,0.00,N,5,-470, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index bc1ec0c8ec56..8eda7fc0f7a6 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7370,8400,8400,7210,1688,13059250,00,0.00,N,5,-10, 20241118,7380,7530,8600,6600,1359,10198710,00,0.00,N,5,-910, 20241111,8290,7260,8560,7160,2374,18739020,00,0.00,N,2,760, 20241104,7530,7250,8000,7220,1023,7647130,00,0.00,N,5,-20, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index 1fd3713d5bd5..d51869a5433e 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6160,4795,7050,4750,750876,4570883625,00,0.00,N,2,1365, 20241118,4795,4880,5040,4450,134464,625039250,00,0.00,N,5,-100, 20241111,4895,4925,5300,4660,188970,940235900,00,0.00,N,5,-30, 20241104,4925,5250,5250,4800,190388,945089905,00,0.00,N,5,-45, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index 465ade0acdd9..36cf31289734 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1999,1899,2070,1800,2166,4008813,00,0.00,N,2,100, 20241118,1899,1700,1899,1600,3158,5483078,00,0.00,N,2,19, 20241111,1880,1898,1999,1800,2562,4771406,00,0.00,N,5,-20, 20241104,1900,1950,1999,1805,3283,6257207,00,0.00,N,5,-55, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 33306afaaece..e6d424270900 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4760,4545,4800,4460,348371,1620193205,00,0.00,N,2,215, 20241118,4545,4615,4680,4435,184046,833200055,00,0.00,N,5,-70, 20241111,4615,4605,4750,4305,397599,1784251445,00,0.00,N,2,60, 20241104,4555,4455,4700,4380,318955,1450815430,00,0.00,N,2,100, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index d17fa615a625..68aee209d1cd 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1530,1540,1899,1505,786,1210277,00,0.00,N,2,181, 20241118,1349,1150,1499,1110,331,414238,00,0.00,N,5,-1, 20241111,1350,1500,1500,1150,922,1126135,00,0.00,N,5,-50, 20241104,1400,1500,1500,1300,136,189522,00,0.00,N,5,-50, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index ec545f2442f4..aca5aa179aeb 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,415,415,415,415,0,0,00,0.00,N,3,0, 20241118,415,415,415,415,0,0,00,0.00,N,3,0, 20241111,415,415,415,415,0,0,00,0.00,N,3,0, 20241104,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index a16db4f6ebdc..d0848b061927 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2020,2080,2195,2005,472578,996261099,00,0.00,N,5,-80, 20241118,2100,2355,2355,2095,474452,1041800260,00,0.00,N,5,-210, 20241111,2310,2600,2600,2065,840761,1928536210,00,0.00,N,5,-290, 20241104,2600,2780,2925,2480,1132143,2966443920,00,0.00,N,5,-215, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 0646a11ab90b..9245a6efa87c 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,892,888,914,881,170934,153642148,00,0.00,N,2,3, 20241118,889,860,900,860,222313,193928729,00,0.00,N,2,25, 20241111,864,1000,1006,825,1270367,1161926246,00,0.00,N,5,-136, 20241104,1000,984,1010,978,268542,268098375,00,0.00,N,2,14, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index ca1d999610d4..3b8b4eef18d6 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5810,5630,6810,5630,252315,1519445700,00,0.00,N,2,190, 20241118,5620,5910,6170,5540,93279,539950370,00,0.00,N,5,-280, 20241111,5900,6770,6800,5780,164837,1012666090,00,0.00,N,5,-900, 20241104,6800,7100,7300,6490,233477,1603944020,00,0.00,N,5,-330, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index bb7d3e777701..d28dc16f47bc 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4585,4650,4740,4495,27038,124048685,00,0.00,N,5,-65, 20241118,4650,4820,4945,4310,55385,262914085,00,0.00,N,5,-230, 20241111,4880,4375,5470,4375,307137,1512046690,00,0.00,N,2,505, 20241104,4375,4395,4445,4110,36534,158340560,00,0.00,N,2,90, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index 44d82e2a2e90..78231682affc 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8370,8380,8720,8100,36575,309799660,00,0.00,N,5,-70, 20241118,8440,8080,8700,8080,25393,211093120,00,0.00,N,2,340, 20241111,8100,8150,8520,7820,52285,421984570,00,0.00,N,5,-160, 20241104,8260,8080,8750,8070,24476,204323760,00,0.00,N,2,200, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 8ecf963d10a6..81be4e9a2060 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,135200,136200,148700,134600,3592023,507798955100,00,0.00,N,5,-200, 20241118,135400,124700,137900,122100,2699036,349565503000,00,0.00,N,2,10900, 20241111,124500,161000,164700,120400,4717951,662321531400,00,0.00,N,5,-36100, 20241104,160600,172000,189100,156100,4884682,842672037900,00,0.00,N,5,-9100, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index 35a65a647ef4..5c3b07a77e04 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6500,7040,7230,6410,82631,565120630,00,0.00,N,5,-590, 20241118,7090,6230,7840,6150,515862,3775057940,00,0.00,N,2,830, 20241111,6260,7540,7540,6130,126117,843755120,00,0.00,N,5,-1280, 20241104,7540,8040,8190,7370,71946,552167310,00,0.00,N,5,-450, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index b98b611d958b..c094e12c8982 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20300,19600,21550,19380,1008560,21003633930,00,0.00,N,2,800, 20241118,19500,17280,20050,17200,970530,18290237000,00,0.00,N,2,2220, 20241111,17280,19360,19380,16600,1597995,28016161980,00,0.00,N,5,-2080, 20241104,19360,18440,20150,18240,917791,17701463960,00,0.00,N,2,900, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 9c1dce06e789..c663d02d6163 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25700,26000,26600,25650,51758,1348482450,00,0.00,N,5,-300, 20241118,26000,25350,26500,25350,53022,1382875600,00,0.00,N,2,550, 20241111,25450,29000,29100,24750,126775,3339158950,00,0.00,N,5,-3550, 20241104,29000,28800,30000,28700,112133,3289163350,00,0.00,N,3,0, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 121f1fcf51e5..fb18b7ffd7c4 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12000,12160,12310,12000,305568,3717345300,00,0.00,N,5,-160, 20241118,12160,12030,12450,12030,265101,3258924140,00,0.00,N,2,10, 20241111,12150,12990,13070,11980,387638,4801898940,00,0.00,N,5,-920, 20241104,13070,13440,13720,13000,301481,4016209160,00,0.00,N,5,-370, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 34eb60a35ac7..13c51107b4cc 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9150,9290,9380,9010,136729,1261615060,00,0.00,N,5,-90, 20241118,9240,8910,9350,8900,82632,755580790,00,0.00,N,2,330, 20241111,8910,9700,9750,8600,206490,1877426210,00,0.00,N,5,-790, 20241104,9700,9630,9980,9600,65419,640137120,00,0.00,N,2,70, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index 272c98c65f1a..d148243348d3 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5800,6610,6610,5600,4603,27360780,00,0.00,N,5,-790, 20241118,6590,7200,7590,4915,41624,241969140,00,0.00,N,5,-1180, 20241111,7770,10340,10590,7050,13718,116776710,00,0.00,N,5,-2570, 20241104,10340,9480,10500,9200,24308,238438290,00,0.00,N,2,860, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index dc0abc8f3a37..38f060be9792 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2930,3105,3200,2925,4760536,14673839115,00,0.00,N,5,-210, 20241118,3140,2875,3425,2865,17555749,56212112400,00,0.00,N,2,270, 20241111,2870,3020,3315,2705,10883347,33718812195,00,0.00,N,5,-150, 20241104,3020,3035,3135,2855,4384653,13235849170,00,0.00,N,2,30, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index 1b5b69fc8644..743326aa6142 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,430,442,484,430,327497,148795504,00,0.00,N,5,-12, 20241118,442,421,500,421,881210,396815120,00,0.00,N,2,21, 20241111,421,540,544,379,521465,244216406,00,0.00,N,5,-103, 20241104,524,507,606,502,855986,465567076,00,0.00,N,2,17, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 20198e29a907..6e3714d780dc 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13660,13280,13980,13270,86855,1179241130,00,0.00,N,2,390, 20241118,13270,13510,13870,12770,197204,2617629520,00,0.00,N,5,-340, 20241111,13610,15470,15480,13580,266126,3802308270,00,0.00,N,5,-1860, 20241104,15470,15880,16300,15200,156514,2447037540,00,0.00,N,5,-110, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index 736f519e3b25..453506eac7b0 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,53000,50000,54000,49050,559772,28893313650,00,0.00,N,2,3250, 20241118,49750,46500,50900,46500,354581,17525636000,00,0.00,N,2,2900, 20241111,46850,53100,53100,46100,544926,26894719700,00,0.00,N,5,-6550, 20241104,53400,55800,57700,53100,443541,24551368800,00,0.00,N,5,-2100, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index bc51634d1240..12202b62f0e1 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7390,7990,8540,7050,2087,14998010,00,0.00,N,5,-310, 20241118,7700,8400,8800,7140,1079,8309830,00,0.00,N,5,-680, 20241111,8380,7790,8590,6800,3603,28470110,00,0.00,N,2,590, 20241104,7790,7570,7790,6210,2371,15751510,00,0.00,N,2,260, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index 21e9a30dbdf9..fdeb78350461 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10800,10110,10800,9630,357860,3685369990,00,0.00,N,2,690, 20241118,10110,8500,10110,8360,433851,4078202100,00,0.00,N,2,1610, 20241111,8500,8310,9400,8070,291124,2534212620,00,0.00,N,2,100, 20241104,8400,8180,8450,8090,55980,462091780,00,0.00,N,2,220, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index a7cf6f68fb08..99d2dacd42a5 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4100,4220,4320,4000,139763,580535400,00,0.00,N,5,-115, 20241118,4215,3830,4335,3795,190883,785191930,00,0.00,N,2,385, 20241111,3830,4160,4160,3555,221012,831723245,00,0.00,N,5,-305, 20241104,4135,3975,4255,3975,154181,635630370,00,0.00,N,2,160, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index a14fae245fb2..ad5991c58691 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,33950,33550,34750,31100,408894,13459445700,00,0.00,N,2,300, 20241118,33650,36750,38250,32800,398674,14056677950,00,0.00,N,5,-3150, 20241111,36800,39600,39600,33600,1001200,36942900500,00,0.00,N,5,-3200, 20241104,40000,35500,42150,35000,642165,25245973550,00,0.00,N,2,4450, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index 3529c0fa0f50..b3785570cff9 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,873,865,887,860,403493,352461983,00,0.00,N,2,8, 20241118,865,901,901,861,499405,437693963,00,0.00,N,5,-17, 20241111,882,931,931,840,1145818,993562165,00,0.00,N,5,-46, 20241104,928,904,949,904,713573,655050665,00,0.00,N,2,24, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index f276be20bb87..ecb0f73b7dae 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4010,4300,4725,3970,2173893,9465987910,00,0.00,N,5,-185, 20241118,4195,4350,4430,4100,863943,3643941665,00,0.00,N,5,-180, 20241111,4375,5100,5130,4030,1868484,8398602450,00,0.00,N,5,-715, 20241104,5090,5800,5800,5000,1126327,6059559830,00,0.00,N,5,-650, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 1987c0bda7ce..1cde124c52ad 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,49150,44700,49700,44700,1189118,56816213250,00,0.00,N,2,4650, 20241118,44500,43500,46450,42900,814193,36807160400,00,0.00,N,2,1250, 20241111,43250,40800,43700,37700,674048,27768683700,00,0.00,N,2,2250, 20241104,41000,40900,44150,40100,751750,31916348000,00,0.00,N,2,200, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index 1bf9cd026606..dc8ad0dc7306 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9890,10400,10540,9760,2167988,22054544570,00,0.00,N,5,-260, 20241118,10150,9940,10180,9220,2968181,28827731280,00,0.00,N,2,500, 20241111,9650,10500,10550,9330,4778837,46692601360,00,0.00,N,5,-970, 20241104,10620,11310,11900,10360,6264178,70244570570,00,0.00,N,5,-510, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index 1b8bf2bb2709..62f026c757d4 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1221,1199,1222,1020,10625,11544160,00,0.00,N,2,4, 20241118,1217,981,1218,980,3824,3847720,00,0.00,N,2,68, 20241111,1149,1039,1222,950,5046,5227252,00,0.00,N,5,-73, 20241104,1222,1253,1253,951,2475,2650234,00,0.00,N,2,124, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index bf3a23c28105..e6ebe2d0457b 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5520,5630,5850,5510,369077,2094781050,00,0.00,N,5,-100, 20241118,5620,5430,5830,5260,462889,2604613960,00,0.00,N,2,150, 20241111,5470,6050,6080,5250,729301,4025327380,00,0.00,N,5,-520, 20241104,5990,6330,6450,5820,1446757,8926870820,00,0.00,N,5,-310, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 5bb714a2bf09..f12495017c77 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1418,1490,1548,1401,432766,640546369,00,0.00,N,5,-72, 20241118,1490,1440,1515,1435,483898,718638212,00,0.00,N,2,35, 20241111,1455,1831,1833,1350,1325648,2065117446,00,0.00,N,5,-374, 20241104,1829,1838,1912,1790,429109,791238735,00,0.00,N,5,-9, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index 26af444b63fd..dcc018121b0a 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2495,2000,2500,1961,247,548515,00,0.00,N,2,529, 20241118,1966,2395,2395,1966,42,86755,00,0.00,N,5,-429, 20241111,2395,2400,2400,2300,14,32595,00,0.00,N,5,-5, 20241104,2400,2400,2400,2300,33,77200,00,0.00,N,3,0, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 33431ff10e11..4306b6bdf087 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11800,12800,13190,11690,221472,2756466120,00,0.00,N,5,-830, 20241118,12630,12920,13130,12120,292444,3723593570,00,0.00,N,2,140, 20241111,12490,14070,14200,11730,495161,6224425270,00,0.00,N,5,-1730, 20241104,14220,15070,15400,14050,361439,5323192530,00,0.00,N,5,-850, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 5d4cb3aae21e..db8d4870f493 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2995,3430,3665,2935,46740749,159939357150,00,0.00,N,5,-305, 20241118,3300,3565,3790,3200,63861451,219499060580,00,0.00,N,5,-445, 20241111,3745,3700,3900,2860,135343552,479568852375,00,0.00,N,2,110, 20241104,3635,2515,3740,2345,163840761,523680393350,00,0.00,N,2,955, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index 3fe93b47981a..d80200a83ffe 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9870,10330,10430,9610,44301,442499830,00,0.00,N,5,-560, 20241118,10430,9910,10780,9750,156987,1647316120,00,0.00,N,2,410, 20241111,10020,9900,10490,8650,195252,1844916330,00,0.00,N,2,130, 20241104,9890,9610,10500,9550,175842,1777097110,00,0.00,N,2,280, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index d0b6d066fbff..da1bd750a23e 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6350,6380,6520,6250,37186,236744270,00,0.00,N,5,-70, 20241118,6420,6470,6530,6330,37632,242060800,00,0.00,N,5,-10, 20241111,6430,6710,6710,6390,43624,284599470,00,0.00,N,5,-280, 20241104,6710,6710,6820,6580,34848,231925780,00,0.00,N,5,-20, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 34537a10e92c..8031db3c84dd 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1170,1156,1189,1142,95300,110401083,00,0.00,N,2,9, 20241118,1161,1177,1209,1136,144029,167831952,00,0.00,N,5,-23, 20241111,1184,1251,1281,1116,284386,338153953,00,0.00,N,5,-88, 20241104,1272,1272,1282,1180,289161,358091929,00,0.00,N,2,1, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index aba69e637e75..779ad0ac9be7 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4020,4150,4265,4005,1965618,8174976700,00,0.00,N,5,-125, 20241118,4145,4145,4570,4095,5966224,25611071920,00,0.00,N,5,-35, 20241111,4180,4670,4670,4020,2618453,11274826245,00,0.00,N,5,-470, 20241104,4650,4730,5130,4450,3485639,16567073330,00,0.00,N,5,-80, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index 24a9403a231f..2e224021f8c0 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5160,5260,5350,5090,154093,801653200,00,0.00,N,5,-100, 20241118,5260,5470,5520,5200,101878,544236370,00,0.00,N,5,-260, 20241111,5520,5870,6010,5140,244610,1346578460,00,0.00,N,5,-350, 20241104,5870,6020,6120,5820,167900,1002690700,00,0.00,N,5,-120, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 4d7087ac165c..c9bf43d77b1f 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3895,3720,4390,3610,341720,1372690185,00,0.00,N,2,245, 20241118,3650,3715,3830,3395,468424,1672561905,00,0.00,N,5,-90, 20241111,3740,3720,5190,3130,1388325,5987518905,00,0.00,N,5,-20, 20241104,3760,4275,4530,3745,334174,1376506410,00,0.00,N,5,-500, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index 60a5370f7bd7..f92a7768f85a 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24500,26050,27050,23900,6000096,151679075250,00,0.00,N,5,-1250, 20241118,25750,27400,28900,25400,7951743,215067775550,00,0.00,N,5,-2300, 20241111,28050,40350,40500,26800,17222490,544908645500,00,0.00,N,5,-13200, 20241104,41250,36850,42300,36850,6477501,261196440150,00,0.00,N,2,4500, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 9ae614a05f6a..bfcc011a2122 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4815,4975,4990,4515,1612,7662935,00,0.00,N,5,-180, 20241118,4995,4860,5000,4800,921,4572815,00,0.00,N,2,130, 20241111,4865,4900,4900,4600,537,2579725,00,0.00,N,5,-25, 20241104,4890,4890,4900,4605,2630,12294965,00,0.00,N,2,145, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index f1aba479b3ec..118b5482e169 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,251,309,336,233,7693,2389678,00,0.00,N,5,-18, 20241118,269,309,345,251,26149,8299762,00,0.00,N,3,0, 20241111,269,371,426,245,7087,2143170,00,0.00,N,5,-54, 20241104,323,331,460,300,4013,1484465,00,0.00,N,5,-66, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 883cede3ebb9..ee2c3cd54715 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,948,1100,1100,711,72767,56725893,00,0.00,N,5,-48, 20241118,996,900,1015,807,15513,13517857,00,0.00,N,2,97, 20241111,899,887,900,701,57609,43570713,00,0.00,N,2,11, 20241104,888,698,900,634,91383,65587741,00,0.00,N,2,190, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index c6d417504325..81369d6bf6f9 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1233,1330,1340,1200,146537,183356329,00,0.00,N,5,-100, 20241118,1333,1358,1450,1270,118193,156011123,00,0.00,N,5,-25, 20241111,1358,1510,1549,1299,139454,194372429,00,0.00,N,5,-152, 20241104,1510,1505,1587,1450,115029,172770753,00,0.00,N,2,9, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index fe733d5d811a..47da4254179b 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,905,878,924,871,205071,183778103,00,0.00,N,2,26, 20241118,879,848,883,835,206728,178444141,00,0.00,N,2,22, 20241111,857,898,906,842,184699,160801466,00,0.00,N,5,-51, 20241104,908,899,919,862,194892,173809539,00,0.00,N,2,9, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index a584a92c3dcc..1242eba67b0c 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,412,412,412,412,0,0,00,0.00,N,3,0, 20241118,412,412,412,412,0,0,00,0.00,N,3,0, 20241111,412,412,412,412,0,0,00,0.00,N,3,0, 20241104,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 365d5f6ccbdc..88d51b756974 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7220,7500,8020,7190,255918,1964521810,00,0.00,N,5,-240, 20241118,7460,7430,7650,7200,255308,1895061470,00,0.00,N,5,-40, 20241111,7500,8710,8800,7140,495800,3899597150,00,0.00,N,5,-1050, 20241104,8550,9110,9460,8300,375128,3327294540,00,0.00,N,5,-630, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index 03bd1a2cc362..71e8eb8842c6 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,312000,312000,321000,302500,399927,124344427000,00,0.00,N,2,3500, 20241118,308500,288000,314000,287000,474786,144589310000,00,0.00,N,2,19000, 20241111,289500,324500,325000,281000,1103536,331962644840,00,0.00,N,5,-35500, 20241104,325000,334500,352500,320000,993475,333616244500,00,0.00,N,5,-8500, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 70bcb75ee53c..4a157b26237d 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3445,3410,3605,3410,183710,641077935,00,0.00,N,2,25, 20241118,3420,3465,3525,3370,164732,564137355,00,0.00,N,2,15, 20241111,3405,3775,3830,3290,337715,1177657225,00,0.00,N,5,-395, 20241104,3800,3790,3940,3725,213130,816469585,00,0.00,N,2,20, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 8585673f186b..cb986afade7e 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15950,16400,16680,15610,19648,318252040,00,0.00,N,5,-260, 20241118,16210,17000,17100,15300,25456,411798160,00,0.00,N,5,-650, 20241111,16860,19670,19720,16140,42216,739658150,00,0.00,N,5,-2810, 20241104,19670,20500,20500,19360,15435,306790480,00,0.00,N,5,-580, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index ac0ee6068700..9dea8393ad09 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6210,5780,6510,5290,965440,5800924680,00,0.00,N,2,480, 20241118,5730,4950,6100,4770,636473,3557251305,00,0.00,N,2,660, 20241111,5070,5680,5730,4550,538162,2677125480,00,0.00,N,5,-670, 20241104,5740,5800,5910,5590,97910,561103080,00,0.00,N,5,-30, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index ad57884f312c..6faeb23f4c67 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30150,29950,31400,29000,87689,2623851350,00,0.00,N,2,200, 20241118,29950,30500,31750,29650,109863,3333285550,00,0.00,N,5,-950, 20241111,30900,33250,33350,28650,121156,3718712550,00,0.00,N,5,-2650, 20241104,33550,32500,35700,32450,106152,3627052000,00,0.00,N,2,1200, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index a18fc840b1ac..5942dd0e8efd 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6090,6140,6310,6050,163763,1005857100,00,0.00,N,5,-50, 20241118,6140,6300,6750,6090,206751,1302198980,00,0.00,N,5,-220, 20241111,6360,6860,6880,6190,262979,1688381630,00,0.00,N,5,-500, 20241104,6860,7060,7120,6830,79873,554221620,00,0.00,N,5,-200, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index ae42b74dedf9..4f584d9290d9 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3660,3665,3740,3590,185340,678893580,00,0.00,N,5,-35, 20241118,3695,3660,3780,3625,157510,581764315,00,0.00,N,5,-40, 20241111,3735,3955,4000,3485,343659,1290586685,00,0.00,N,5,-220, 20241104,3955,3950,4050,3880,184123,728163780,00,0.00,N,2,50, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index b7d6d5cac2b7..eafb9462e161 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5590,5800,6150,5590,119292,696549690,00,0.00,N,5,-150, 20241118,5740,5560,5900,5550,101873,582530890,00,0.00,N,2,180, 20241111,5560,7030,7200,5280,286502,1734501530,00,0.00,N,5,-1390, 20241104,6950,7040,7370,6810,99847,704853450,00,0.00,N,5,-80, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 7979ebfb9b7a..b827e31f3695 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2375,2510,2510,2360,181775,441831525,00,0.00,N,5,-120, 20241118,2495,2400,2560,2300,520927,1272202225,00,0.00,N,2,195, 20241111,2300,2250,2370,2110,558136,1261001465,00,0.00,N,2,50, 20241104,2250,2175,2290,2100,116889,258436215,00,0.00,N,2,75, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index 37c7cb72678f..3e8a7f885f65 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3105,3335,3400,3065,890413,2864506670,00,0.00,N,5,-230, 20241118,3335,3740,3750,3335,944042,3317427355,00,0.00,N,5,-470, 20241111,3805,3875,3915,3575,949634,3557929680,00,0.00,N,5,-70, 20241104,3875,4110,4185,3780,1299734,5141273125,00,0.00,N,5,-225, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index 9cd29a45fed4..2a55a76b530a 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2040,1987,2100,1956,421949,857852082,00,0.00,N,2,92, 20241118,1948,2060,2190,1900,462956,933925971,00,0.00,N,5,-132, 20241111,2080,2410,2520,1992,739404,1595905392,00,0.00,N,5,-350, 20241104,2430,2215,2560,2215,1059219,2557617890,00,0.00,N,2,190, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index 82eacd356f34..62799c427cbf 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5230,5620,5750,5180,113436,619576930,00,0.00,N,5,-400, 20241118,5630,5280,5810,5000,324622,1781761240,00,0.00,N,2,440, 20241111,5190,5810,5860,4975,262991,1400114635,00,0.00,N,5,-670, 20241104,5860,5860,6030,5780,125035,735354950,00,0.00,N,5,-30, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index da5b4bade03a..afc803c28b73 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6390,5900,6890,5850,206798,1327859720,00,0.00,N,2,500, 20241118,5890,5340,6350,5280,202308,1170223580,00,0.00,N,2,550, 20241111,5340,6740,6750,5140,182309,1053084410,00,0.00,N,5,-1340, 20241104,6680,6790,6920,6600,44105,295014740,00,0.00,N,2,30, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 20c7ebd2592e..54259a0dae2a 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2500,2400,2600,2355,101705,252288450,00,0.00,N,2,105, 20241118,2395,2350,2445,2350,123918,296305505,00,0.00,N,2,25, 20241111,2370,2910,2910,2290,296494,763122040,00,0.00,N,5,-555, 20241104,2925,2970,3040,2810,127036,372502065,00,0.00,N,5,-50, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index fde24eaa2f98..34120bffd93e 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19990,18600,21300,18600,358075,7210053740,00,0.00,N,2,1440, 20241118,18550,17390,18900,17390,85363,1562813840,00,0.00,N,2,1160, 20241111,17390,18630,18770,16430,129382,2224964720,00,0.00,N,5,-1400, 20241104,18790,17500,19350,17430,114758,2138884330,00,0.00,N,2,1290, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 238ad0b9a768..87d71feb16af 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39650,39800,40200,38400,1119802,44019636000,00,0.00,N,5,-100, 20241118,39750,38600,40650,37250,1375421,53752056700,00,0.00,N,2,1800, 20241111,37950,38750,39100,34550,1615925,58902787000,00,0.00,N,5,-1300, 20241104,39250,36950,40150,36950,1487011,58020325750,00,0.00,N,2,2300, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index 2d5f7cfc81a5..102a2d4474a9 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1931,1935,1950,1912,43069,83414671,00,0.00,N,2,10, 20241118,1921,1963,1985,1910,37093,71947766,00,0.00,N,5,-42, 20241111,1963,2155,2155,1828,119006,237671101,00,0.00,N,5,-192, 20241104,2155,2115,2175,2060,51247,108395890,00,0.00,N,2,35, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index 7019e4773a5c..b28425158356 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4905,4635,5430,4615,6364403,32307524685,00,0.00,N,2,270, 20241118,4635,4420,4780,4380,613593,2837825325,00,0.00,N,2,135, 20241111,4500,4840,4845,4220,1077050,4967369175,00,0.00,N,5,-340, 20241104,4840,4220,5310,4220,13785914,68343020835,00,0.00,N,2,580, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index c722938c5556..6aaf2b7c2aa1 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2930,2885,3075,2870,288558,844153340,00,0.00,N,2,10, 20241118,2920,2885,3015,2840,212992,624121065,00,0.00,N,2,30, 20241111,2890,3155,3210,2775,440347,1297519085,00,0.00,N,5,-265, 20241104,3155,3185,3235,3090,126368,399382240,00,0.00,N,5,-70, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index c23a971022e5..4698be173a27 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10190,9930,10990,9640,297306,3134722830,00,0.00,N,2,440, 20241118,9750,9410,9820,9080,48448,467930370,00,0.00,N,2,340, 20241111,9410,9970,10020,8850,147404,1374942920,00,0.00,N,5,-240, 20241104,9650,9710,10120,9620,70098,685737750,00,0.00,N,5,-70, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 540460fa49c3..de197ca112cf 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,992,1000,1005,973,42944,42613176,00,0.00,N,5,-5, 20241118,997,975,1009,961,71329,70687583,00,0.00,N,2,22, 20241111,975,1006,1025,947,298179,296667925,00,0.00,N,5,-44, 20241104,1019,1032,1033,995,87871,88936473,00,0.00,N,5,-3, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index 2d5386a44fe3..ef56a7e7705e 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8170,8440,8550,8170,34210,286850430,00,0.00,N,5,-270, 20241118,8440,8400,8550,8270,22385,187915720,00,0.00,N,2,30, 20241111,8410,9133,9286,8150,152731,1333531300,00,0.00,N,5,-810, 20241104,9220,9300,9440,9100,77393,718411180,00,0.00,N,5,-86, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index 9900a91cf76b..16a53fcdc472 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9880,10440,10450,9870,82096,825819880,00,0.00,N,5,-250, 20241118,10130,10460,10560,9970,80578,812751730,00,0.00,N,5,-10, 20241111,10140,12020,12180,9680,325051,3395884540,00,0.00,N,5,-1880, 20241104,12020,12430,12720,11970,56962,698310230,00,0.00,N,5,-410, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index a3e627ffce69..a6c32088dc37 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4655,4650,5000,4610,1948624,9380605035,00,0.00,N,2,55, 20241118,4600,4550,4935,4545,1597613,7535293235,00,0.00,N,2,15, 20241111,4585,5270,5580,4370,7888605,40255002505,00,0.00,N,5,-705, 20241104,5290,5000,5540,4995,2133374,11278837780,00,0.00,N,2,300, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 5c0934256f22..b8bda514c972 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8030,8770,8830,7980,487747,4028917800,00,0.00,N,5,-150, 20241118,8180,7910,8200,7910,129468,1095375630,00,0.00,N,2,240, 20241111,7940,8460,8470,7850,230955,1868575490,00,0.00,N,5,-490, 20241104,8430,8510,8700,8360,88058,750477660,00,0.00,N,5,-140, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index 3859d8310a80..a72a4a9a0312 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15680,16370,16820,15650,446473,7224899360,00,0.00,N,5,-610, 20241118,16290,16350,16790,15510,435671,7131051860,00,0.00,N,3,0, 20241111,16290,17650,17710,15550,691470,11364835130,00,0.00,N,5,-1410, 20241104,17700,17670,19190,17610,654236,12010589960,00,0.00,N,5,-10, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index b7643fac84c5..76538dde543b 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7470,6960,7730,6960,65834,476135660,00,0.00,N,2,520, 20241118,6950,6970,7300,6850,124569,875245930,00,0.00,N,5,-260, 20241111,7210,8260,8380,7020,104200,787837430,00,0.00,N,5,-1180, 20241104,8390,8230,8670,8120,58779,495568570,00,0.00,N,2,160, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 8229a8ba6135..01d33c93d915 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4830,4925,5090,4800,122121,599348160,00,0.00,N,5,-70, 20241118,4900,4740,5420,4740,185636,927325080,00,0.00,N,2,85, 20241111,4815,5440,5450,4660,105539,530133385,00,0.00,N,5,-645, 20241104,5460,5660,5810,5250,174663,971015530,00,0.00,N,5,-130, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index 751993039c02..fada00c7f432 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,590,682,699,578,652,393261,00,0.00,N,5,-4, 20241118,594,599,599,510,3573,1835294,00,0.00,N,5,-21, 20241111,615,600,650,505,306,175652,00,0.00,N,2,17, 20241104,598,600,699,505,596,352792,00,0.00,N,2,3, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index b629e7a24ef1..8b0dbdcfc223 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,735,660,743,504,1183,668320,00,0.00,N,2,157, 20241118,578,696,700,550,396,238633,00,0.00,N,5,-67, 20241111,645,569,742,551,2515,1427635,00,0.00,N,5,-24, 20241104,669,676,798,600,1567,1049604,00,0.00,N,5,-8, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index d13b76e59bf8..6921482c533c 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,213,235,256,185,38211,8538977,00,0.00,N,2,6, 20241118,207,201,284,201,19118,4574477,00,0.00,N,5,-18, 20241111,225,264,265,199,35805,7596052,00,0.00,N,5,-5, 20241104,230,270,300,196,31938,7522540,00,0.00,N,5,-40, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 0ac10d3c1e30..edf0e522e1de 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,800,915,915,679,105,71913,00,0.00,N,2,3, 20241118,797,700,799,578,147,86407,00,0.00,N,2,117, 20241111,680,759,800,680,29,20731,00,0.00,N,2,20, 20241104,660,586,673,574,33,20293,00,0.00,N,2,150, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 54542ed0f8ce..a8985821c186 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2485,2750,2800,2200,9047,20812105,00,0.00,N,2,55, 20241118,2430,2800,2950,2140,13033,29362330,00,0.00,N,5,-65, 20241111,2495,3000,3000,2335,1106,2726140,00,0.00,N,5,-245, 20241104,2740,2750,2875,2290,5818,14528020,00,0.00,N,2,40, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index b69feff20295..9e5bc9652424 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,77800,80900,81100,77100,677288,53967082300,00,0.00,N,5,-1900, 20241118,79700,75000,81500,74900,694987,54516746900,00,0.00,N,2,4000, 20241111,75700,73900,76800,73800,719842,54281324000,00,0.00,N,2,2000, 20241104,73700,75600,76300,71100,1226685,89865523320,00,0.00,N,5,-2300, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index 7b1feab0d643..7390ddc58b9c 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,349500,367000,388000,336000,1510297,548547907500,00,0.00,N,5,-13500, 20241118,363000,368000,381500,352000,1201834,439555939000,00,0.00,N,2,500, 20241111,362500,367000,413500,350000,2284615,862931333000,00,0.00,N,5,-1000, 20241104,363500,322000,367000,320000,1709637,588101053000,00,0.00,N,2,41000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 9f7c2f6db5f2..6f6979f504b9 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,61700,62200,67000,61000,1606790,102975658100,00,0.00,N,2,700, 20241118,61000,64000,65100,57400,1438010,87096183300,00,0.00,N,5,-3800, 20241111,64800,58500,66500,57800,3049080,189083375200,00,0.00,N,2,7600, 20241104,57200,50400,59400,45900,1919734,106381266700,00,0.00,N,2,6100, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index f5f03f57b62a..907173e4c1db 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18480,18540,18710,18420,26108,483821090,00,0.00,N,5,-40, 20241118,18520,18540,18730,18390,20640,382651910,00,0.00,N,2,260, 20241111,18260,18760,18840,17810,57994,1059121330,00,0.00,N,5,-500, 20241104,18760,18870,18890,18620,20608,386363930,00,0.00,N,5,-30, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index f229a95f9df6..8594191f896e 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1993,2015,2100,1992,522104,1060706236,00,0.00,N,5,-22, 20241118,2015,1991,2120,1986,519353,1055309611,00,0.00,N,2,25, 20241111,1990,2385,2500,1910,2589433,5819800018,00,0.00,N,5,-190, 20241104,2180,2105,2235,2090,679529,1482039480,00,0.00,N,2,80, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index 8b6f51726d7f..f52abc402373 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4710,4650,4745,4570,20385,95227075,00,0.00,N,2,110, 20241118,4600,4965,4965,4430,49877,230817885,00,0.00,N,2,40, 20241111,4560,4755,4880,4155,109401,479048695,00,0.00,N,5,-170, 20241104,4730,4530,5060,4525,42027,203688115,00,0.00,N,2,225, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 9c3178b2fe2c..1a0ef1ae1c48 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15900,19920,21800,15900,1900456,35211785520,00,0.00,N,5,-3380, 20241118,19280,17630,19310,17600,189514,3505723650,00,0.00,N,2,1550, 20241111,17730,17900,18070,16550,131111,2260625460,00,0.00,N,5,-220, 20241104,17950,17920,18410,17800,111279,2015675070,00,0.00,N,2,140, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index f141b9801d9c..3e5b55b9c6e0 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,37750,37800,38250,37400,20079,759948750,00,0.00,N,5,-400, 20241118,38150,37050,38150,36800,25148,941739100,00,0.00,N,2,900, 20241111,37250,37650,37800,36000,52063,1906887150,00,0.00,N,5,-400, 20241104,37650,38450,38900,37450,29258,1120131300,00,0.00,N,5,-800, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index cb2e78a5bd04..f3a686dff4c1 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,141000,135000,142000,133700,3266,449293200,00,0.00,N,2,6100, 20241118,134900,134500,136100,132300,1837,246709500,00,0.00,N,5,-600, 20241111,135500,133200,135800,129700,4619,607999000,00,0.00,N,2,2300, 20241104,133200,140800,140800,133000,2553,349752000,00,0.00,N,5,-7600, diff --git a/268600/week/candle-week-42.csv b/268600/week/candle-week-42.csv index 005e7613e02f..d78eb26f53a8 100644 --- a/268600/week/candle-week-42.csv +++ b/268600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241118,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241111,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241104,6680,6680,6680,6680,0,0,00,0.00,N,3,0, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index 766613708f70..9f383a8546ef 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,889,889,889,889,0,0,00,0.00,N,3,0, 20241118,889,889,889,889,0,0,00,0.00,N,3,0, 20241111,889,889,889,889,0,0,00,0.00,N,3,0, 20241104,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index fdc6ff618d05..41d7ff1dea32 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17380,17000,18100,15010,5094,83988130,00,0.00,N,2,1190, 20241118,16190,16000,16500,15000,1365,21530990,00,0.00,N,2,190, 20241111,16000,16440,17000,14600,12209,186689970,00,0.00,N,2,50, 20241104,15950,15500,17000,14890,8564,137483700,00,0.00,N,5,-50, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index 4a2c1f96a2c0..fb06f8f0e6da 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1645,1590,1920,1236,98481934,158693840810,00,0.00,N,2,195, 20241118,1450,1313,1520,1185,34701821,48354307122,00,0.00,N,2,196, 20241111,1254,1037,1420,1011,61835945,78300531210,00,0.00,N,2,264, 20241104,990,1000,1150,944,10104878,10692092045,00,0.00,N,5,-8, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index e24f13990fcc..03c347b85d29 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16820,16080,17950,16080,796095,13611243670,00,0.00,N,2,710, 20241118,16110,15500,17160,15140,699524,11416186480,00,0.00,N,2,610, 20241111,15500,16080,18230,15200,1881591,31737791190,00,0.00,N,5,-560, 20241104,16060,15120,16600,15120,413697,6634943020,00,0.00,N,2,810, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 3d5991278708..1f16d0e491e0 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5870,6120,6270,5870,112934,685128510,00,0.00,N,5,-250, 20241118,6120,6430,6590,5830,332061,2032102560,00,0.00,N,5,-360, 20241111,6480,9260,9260,6300,588864,4184287380,00,0.00,N,5,-2780, 20241104,9260,8710,9490,8600,139889,1280702030,00,0.00,N,2,490, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 01da8c027525..b477932090db 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,102600,103200,104300,97000,696871,70700064400,00,0.00,N,2,100, 20241118,102500,95900,105500,95600,879142,89449975900,00,0.00,N,2,5400, 20241111,97100,99800,100300,93000,623725,61019315700,00,0.00,N,5,-3700, 20241104,100800,99000,102200,97900,692465,69602076700,00,0.00,N,2,2000, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 1689d311578b..bad99c4d04b9 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1722,1754,1840,1700,322762,565388319,00,0.00,N,5,-28, 20241118,1750,1785,1887,1724,672487,1202215302,00,0.00,N,5,-35, 20241111,1785,2105,2125,1765,699948,1353742058,00,0.00,N,5,-340, 20241104,2125,2180,2280,2110,436264,950302145,00,0.00,N,5,-65, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 63d3963b844e..cb86267ad435 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18390,18270,19340,17670,234777,4334666020,00,0.00,N,2,190, 20241118,18200,17400,18900,17400,115726,2107864200,00,0.00,N,2,720, 20241111,17480,20200,20400,17110,302005,5515358970,00,0.00,N,5,-2970, 20241104,20450,21450,21650,19720,105323,2175053860,00,0.00,N,5,-750, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 3f165b2f1a02..0f296b36288b 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12200,12600,12640,12190,36208,448444190,00,0.00,N,5,-480, 20241118,12680,12610,13000,12470,29536,376220680,00,0.00,N,2,210, 20241111,12470,13980,14140,12140,83118,1084798130,00,0.00,N,5,-1510, 20241104,13980,14040,14190,13850,33247,465338140,00,0.00,N,5,-60, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index e73e3287e83c..dcb6757689be 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11800,12850,13400,11730,296506,3681859690,00,0.00,N,5,-1020, 20241118,12820,13780,13880,12600,237189,3099582530,00,0.00,N,5,-940, 20241111,13760,16160,16180,13550,301352,4367817780,00,0.00,N,5,-2440, 20241104,16200,15960,17100,15770,129544,2132875340,00,0.00,N,2,320, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index e9dae3661410..958be2c79209 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23100,25850,26500,22300,22179726,539270713900,00,0.00,N,5,-2700, 20241118,25800,28650,29150,24700,29684607,800416134600,00,0.00,N,5,-2300, 20241111,28100,23150,30200,22950,56905032,1533697969700,00,0.00,N,2,4900, 20241104,23200,17470,23250,17470,32751183,681595996770,00,0.00,N,2,5730, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index d4c73d0a6773..b298cf9bf36f 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,21450,22600,23050,21250,710031,15690652000,00,0.00,N,5,-1100, 20241118,22550,21400,23150,21300,453610,10049862650,00,0.00,N,2,1150, 20241111,21400,23500,23850,20550,1392961,30435333750,00,0.00,N,5,-2300, 20241104,23700,24650,25100,23500,386692,9388838550,00,0.00,N,5,-950, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index f341e193ac65..8789143cb8d5 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11780,10860,12190,10760,2780064,32105832630,00,0.00,N,2,1020, 20241118,10760,10650,11420,10640,898751,9962873280,00,0.00,N,5,-40, 20241111,10800,11470,11490,10070,1089118,11574775470,00,0.00,N,5,-690, 20241104,11490,11350,11800,11230,1270534,14657947170,00,0.00,N,2,470, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index 57c3e713a732..8e5aeb888d5e 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16740,16660,16920,16630,62046,1042420270,00,0.00,N,2,90, 20241118,16650,16450,16890,16350,61277,1019126780,00,0.00,N,2,250, 20241111,16400,16680,16980,16300,82631,1375336490,00,0.00,N,5,-340, 20241104,16740,16710,16950,16560,80925,1357889840,00,0.00,N,2,370, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index efe6eb5d6cb4..30a07b994458 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,878,821,919,815,1246268,1097481060,00,0.00,N,2,59, 20241118,819,821,909,815,1359769,1165212581,00,0.00,N,5,-1, 20241111,820,912,919,780,728662,616641914,00,0.00,N,5,-94, 20241104,914,925,990,909,806071,766200175,00,0.00,N,5,-16, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index 66ea2d737ff5..0b77c99ad420 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11340,11200,11880,11120,98567,1139114370,00,0.00,N,2,240, 20241118,11100,10440,11420,10380,151564,1680977810,00,0.00,N,2,660, 20241111,10440,11680,11850,9820,220500,2374243550,00,0.00,N,5,-1330, 20241104,11770,11730,12100,11480,145603,1719507750,00,0.00,N,2,60, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index eabe2dff7e86..21bdb81be685 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10780,10410,11450,10320,1843174,19925935560,00,0.00,N,2,480, 20241118,10300,11860,13320,10260,6685029,78570251410,00,0.00,N,5,-1530, 20241111,11830,10800,11940,10710,4077527,46349258430,00,0.00,N,2,930, 20241104,10900,8510,11950,8200,5393117,56715886450,00,0.00,N,2,2400, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index a1f53a0498eb..007e8432f057 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4750,4475,4875,4315,109724,502707890,00,0.00,N,2,455, 20241118,4295,4295,4760,4275,63730,281450830,00,0.00,N,5,-40, 20241111,4335,5180,5290,4225,138974,651130070,00,0.00,N,5,-845, 20241104,5180,4910,5560,4910,100927,531782060,00,0.00,N,2,235, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 598715858cfb..d91180327130 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3370,3410,3470,3260,49167,166434810,00,0.00,N,5,-85, 20241118,3455,3285,3485,3265,19933,66615260,00,0.00,N,2,170, 20241111,3285,3390,3390,3195,36221,119253830,00,0.00,N,5,-105, 20241104,3390,3255,3425,3250,25286,83576675,00,0.00,N,2,100, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 0bc7586fd998..85b71d579a14 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3065,2615,3360,2615,502733,1530069530,00,0.00,N,2,430, 20241118,2635,2765,2870,2600,126746,345522675,00,0.00,N,5,-155, 20241111,2790,3170,3180,2710,195518,567245160,00,0.00,N,5,-380, 20241104,3170,3120,3250,3060,159817,502286135,00,0.00,N,2,20, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index 68ed3fc85938..8d529f80728a 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,395,559,559,390,24438,10182501,00,0.00,N,5,-93, 20241118,488,606,606,362,18766,7457076,00,0.00,N,5,-40, 20241111,528,473,542,461,8,3872,00,0.00,N,5,-28, 20241104,556,546,569,425,4824,2229934,00,0.00,N,2,80, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index 34df8ef47754..ba53fdb6916c 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3250,2880,3285,2860,806094,2510615725,00,0.00,N,2,350, 20241118,2900,2785,3225,2785,682981,2062942810,00,0.00,N,2,90, 20241111,2810,3090,3130,2705,347409,1000534630,00,0.00,N,5,-280, 20241104,3090,2970,3130,2840,444143,1322476365,00,0.00,N,2,120, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index f0f1c22a7986..8b5983fea3dc 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3420,3450,3610,3410,45927,159946850,00,0.00,N,5,-60, 20241118,3480,3240,3585,3225,85132,287328315,00,0.00,N,2,250, 20241111,3230,4150,4570,3180,490873,1899494450,00,0.00,N,5,-925, 20241104,4155,3765,4240,3700,88517,357801825,00,0.00,N,2,390, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index 21511da2c5d1..8e0aaa769a1b 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1285,1284,1310,1282,160518,207563568,00,0.00,N,5,-8, 20241118,1293,1250,1305,1250,166859,214315918,00,0.00,N,2,36, 20241111,1257,1337,1347,1227,617895,791443859,00,0.00,N,5,-91, 20241104,1348,1338,1376,1320,244381,328770425,00,0.00,N,2,17, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 9a467ee7a4fd..ba29d40260dc 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,151700,140000,153000,137500,1049832,155278753900,00,0.00,N,2,12400, 20241118,139300,135900,146100,134500,797478,111958488000,00,0.00,N,2,3900, 20241111,135400,133800,138500,126600,766856,101270344200,00,0.00,N,2,4200, 20241104,131200,119600,133600,118700,547396,69394146200,00,0.00,N,2,11000, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index a41cf52e77c0..e513695efb2c 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5260,5250,5520,5160,159737,859936190,00,0.00,N,2,10, 20241118,5250,5100,5380,4955,145101,755864745,00,0.00,N,2,150, 20241111,5100,6020,6050,4865,348981,1884622465,00,0.00,N,5,-910, 20241104,6010,6000,7000,5890,449603,2892975630,00,0.00,N,2,10, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 0ab79cde2f74..876cf84fc3b2 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41150,42600,44450,41100,233905,9995123200,00,0.00,N,5,-1850, 20241118,43000,37450,44650,37300,208887,8653144350,00,0.00,N,2,6100, 20241111,36900,50200,50800,35500,358229,14808023300,00,0.00,N,5,-13300, 20241104,50200,55000,57900,49000,168505,8907753600,00,0.00,N,5,-4100, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 54bc9ea1c9da..15ec40926ce4 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,49250,52000,54400,49250,1759057,91398069300,00,0.00,N,5,-2150, 20241118,51400,42400,53200,42400,2532363,125710857350,00,0.00,N,2,8450, 20241111,42950,49200,49250,39700,2544475,110837067300,00,0.00,N,5,-6250, 20241104,49200,46000,53000,46000,2608208,129378967800,00,0.00,N,2,2900, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 1d7142a33fa4..b99aa5fa1fd2 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2055,2165,2210,2040,1187933,2530703245,00,0.00,N,5,-105, 20241118,2160,2050,2565,2030,8400375,19806495350,00,0.00,N,2,110, 20241111,2050,2030,2110,1953,1275979,2573867850,00,0.00,N,2,10, 20241104,2040,2075,2160,1999,748966,1545665569,00,0.00,N,5,-35, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 90df2a75d147..924ae79eb060 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6340,7130,7460,5950,6783,41603590,00,0.00,N,2,140, 20241118,6200,6200,6390,5800,89,540900,00,0.00,N,2,10, 20241111,6190,6600,6600,5610,1657,9693730,00,0.00,N,5,-210, 20241104,6400,6170,6400,6140,73,460510,00,0.00,N,2,220, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 9ca93aad623b..4b19a5af18fa 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1450,1695,1928,1313,4191,6106014,00,0.00,N,5,-45, 20241118,1495,1799,1800,1439,48528,74124370,00,0.00,N,5,-302, 20241111,1797,1989,2000,1598,49148,81437183,00,0.00,N,5,-137, 20241104,1934,2195,2195,1779,28948,53865811,00,0.00,N,5,-49, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 1f65a6a0c066..e2e81654c3b0 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241118,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241111,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241104,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index 1f9b7db2a7c7..4afbf90d4875 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,111700,113600,117300,109400,65194,7356820400,00,0.00,N,5,-1900, 20241118,113600,106300,119300,105700,122487,14011091100,00,0.00,N,2,7300, 20241111,106300,116300,116700,103000,120184,13045663200,00,0.00,N,5,-10000, 20241104,116300,126400,126400,115800,107435,12719805400,00,0.00,N,5,-10000, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index f1cdc4813918..194c377a104b 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11880,11780,13050,11780,907563,11270319890,00,0.00,N,2,160, 20241118,11720,11480,12000,11200,964836,11302170800,00,0.00,N,2,70, 20241111,11650,13900,13900,11060,2695557,32974580660,00,0.00,N,5,-2250, 20241104,13900,15250,16050,13650,1595969,23757608040,00,0.00,N,5,-1350, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 1d1135880e54..ae085d61a559 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,31000,31200,33700,30800,251004,8063627700,00,0.00,N,3,0, 20241118,31000,31850,32350,29800,326855,10133821500,00,0.00,N,5,-850, 20241111,31850,35300,35300,27700,369216,11567969850,00,0.00,N,5,-3450, 20241104,35300,36400,37500,34150,208014,7434578650,00,0.00,N,5,-1100, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index e1e1bf0bea81..062a9c2115dc 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,108200,108100,110500,105800,181052,19654420100,00,0.00,N,2,200, 20241118,108000,102600,111000,102600,92044,9993831200,00,0.00,N,2,3900, 20241111,104100,108000,109800,101000,162492,17077740500,00,0.00,N,5,-5700, 20241104,109800,114100,119000,108300,161639,18274042400,00,0.00,N,5,-4200, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index d6f55232177d..4bfa986fc661 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10000,8520,11250,8520,5285586,55106655800,00,0.00,N,2,1490, 20241118,8510,8000,8790,8000,201237,1724830040,00,0.00,N,2,300, 20241111,8210,10780,10850,8010,879993,8242510350,00,0.00,N,5,-2610, 20241104,10820,10470,13190,10350,8473830,103283865560,00,0.00,N,2,540, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index c79a2d7f8687..0c047085dbac 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13780,14350,15000,13780,322035,4646746550,00,0.00,N,5,-360, 20241118,14140,13410,14470,13370,323708,4544766900,00,0.00,N,2,600, 20241111,13540,16640,16770,13010,1099501,16497859440,00,0.00,N,5,-2880, 20241104,16420,13700,19690,13610,9232437,164964079700,00,0.00,N,2,2810, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index db97d3ab51b7..8e88f4dc5035 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,610,564,610,516,2636,1520598,00,0.00,N,2,46, 20241118,564,594,597,515,28346,15367832,00,0.00,N,5,-32, 20241111,596,600,619,515,23477,13490266,00,0.00,N,5,-14, 20241104,610,610,630,600,777,468008,00,0.00,N,3,0, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index 9df5848bbbbc..ec6fe78c8f69 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2940,3655,3655,2620,2596758,7577860995,00,0.00,N,5,-645, 20241118,3585,3975,4250,3555,731897,2747952420,00,0.00,N,5,-390, 20241111,3975,5700,6000,3775,2983239,13914032760,00,0.00,N,5,-1555, 20241104,5530,5130,5560,4935,571294,3010031410,00,0.00,N,2,350, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index c266d2a46720..4eded8e3d16e 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20750,20650,21250,20350,102523,2132470050,00,0.00,N,2,150, 20241118,20600,21200,21400,20550,73571,1541119300,00,0.00,N,5,-600, 20241111,21200,22300,22300,20150,118803,2484734650,00,0.00,N,5,-1150, 20241104,22350,22000,22900,21900,106557,2382656950,00,0.00,N,2,200, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index 59ac97ee5d32..c7c1b297c00e 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,42050,43500,44200,41600,111930,4778352350,00,0.00,N,5,-1000, 20241118,43050,40100,43550,40050,85478,3603249750,00,0.00,N,2,2700, 20241111,40350,45950,46100,39800,160981,6833695650,00,0.00,N,5,-5650, 20241104,46000,48750,50000,45800,145707,6899915550,00,0.00,N,5,-2800, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index 83a64063e9d4..7f69ea1366fe 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13400,11600,13900,11440,365147,4783191590,00,0.00,N,2,1770, 20241118,11630,11200,12040,10840,152035,1751343990,00,0.00,N,2,230, 20241111,11400,11730,12490,10160,485300,5511878660,00,0.00,N,5,-590, 20241104,11990,11800,12380,11760,42907,517677880,00,0.00,N,2,200, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index 374dadf60d00..0a667e0763d4 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2365,2580,2635,2320,196765,485780705,00,0.00,N,5,-215, 20241118,2580,2350,2595,2260,262321,633306800,00,0.00,N,2,240, 20241111,2340,2575,2575,2280,182518,436419945,00,0.00,N,5,-235, 20241104,2575,2725,2730,2400,188968,493618195,00,0.00,N,5,-150, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index b3b815f5df2b..924274414723 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1381,1333,1452,1301,538565,734816076,00,0.00,N,2,41, 20241118,1340,1345,1430,1280,710926,966963148,00,0.00,N,5,-5, 20241111,1345,2000,2015,1265,3307929,5071608621,00,0.00,N,5,-715, 20241104,2060,2115,2230,2020,488731,1037908880,00,0.00,N,5,-55, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index 00364e27151c..0cfd1a5acec9 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19900,20050,20800,19590,273496,5479617080,00,0.00,N,5,-250, 20241118,20150,19870,21000,19550,310684,6196392300,00,0.00,N,5,-150, 20241111,20300,22450,23050,19230,428897,8813851480,00,0.00,N,5,-2600, 20241104,22900,22500,23450,21950,181451,4129096900,00,0.00,N,2,400, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index a3b914904b5f..f6e71c61a480 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3310,3135,3600,3110,4660593,15555678850,00,0.00,N,2,290, 20241118,3020,2915,3330,2550,5181230,15083380695,00,0.00,N,2,15, 20241111,3005,3345,3690,2830,6748810,22017790365,00,0.00,N,5,-335, 20241104,3340,4115,4590,3280,8555659,32803719345,00,0.00,N,5,-775, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index d0dbc9153f5f..7aaa0ecb9c9e 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,73,89,93,57,381453,26554871,00,0.00,N,5,-16, 20241118,89,59,89,54,229403,15048134,00,0.00,N,2,30, 20241111,59,60,61,54,20298,1138698,00,0.00,N,5,-1, 20241104,60,60,61,53,52893,3041967,00,0.00,N,2,1, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 838935e3c70b..d92aae7f0822 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9180,8640,9450,8640,92262,835411920,00,0.00,N,2,450, 20241118,8730,9060,9280,8570,71347,635225000,00,0.00,N,5,-80, 20241111,8810,10200,10510,8430,182792,1702142050,00,0.00,N,5,-1470, 20241104,10280,10130,11190,10000,100135,1055687940,00,0.00,N,2,160, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index b7bce99c68e8..b9ace00f8179 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1522,1451,1640,1451,2111452,3273583665,00,0.00,N,2,71, 20241118,1451,1428,1535,1421,717008,1056772608,00,0.00,N,2,4, 20241111,1447,1676,1676,1388,1755280,2695204054,00,0.00,N,5,-237, 20241104,1684,1551,1693,1551,3170674,5203929927,00,0.00,N,2,139, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index f7c0030bf0d3..f635fe903271 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2470,2590,2655,2415,188216,481166475,00,0.00,N,5,-95, 20241118,2565,2540,2585,2430,194060,490700100,00,0.00,N,2,35, 20241111,2530,2500,2545,2230,213679,515344795,00,0.00,N,2,40, 20241104,2490,2395,2590,2325,127248,315851830,00,0.00,N,2,95, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 406e9940dd24..42f65fe79404 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1354,1398,1449,1313,950763,1327641177,00,0.00,N,5,-43, 20241118,1397,1351,1490,1351,761533,1076811744,00,0.00,N,2,38, 20241111,1359,1583,1586,1318,1384479,1995666779,00,0.00,N,5,-219, 20241104,1578,1542,1614,1536,373639,588062746,00,0.00,N,2,32, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 8850104d74ac..40500acece3c 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6570,6800,7350,4730,1851,10367045,00,0.00,N,5,-260, 20241118,6830,5520,6830,5470,2856,15796730,00,0.00,N,2,1410, 20241111,5420,6690,6700,4720,5977,30229485,00,0.00,N,5,-1470, 20241104,6890,5620,6970,5100,3305,18648280,00,0.00,N,2,290, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index 9fc2dea27e0b..d2d53b0d25b1 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6300,5790,6910,5780,709724,4491092590,00,0.00,N,2,630, 20241118,5670,5620,6000,5620,200828,1170762470,00,0.00,N,2,50, 20241111,5620,6630,6860,5350,444784,2629678620,00,0.00,N,5,-1070, 20241104,6690,6310,7040,6310,515318,3501623490,00,0.00,N,2,380, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 494cebfb3096..83f07b9c5a6f 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6700,6470,6700,5810,18934,121087920,00,0.00,N,2,230, 20241118,6470,6010,6590,5700,28968,169470500,00,0.00,N,2,100, 20241111,6370,6600,6790,6000,8833,56300460,00,0.00,N,5,-430, 20241104,6800,6820,6990,6500,20436,134914450,00,0.00,N,5,-200, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 1e38943c89e8..f9e2d06a3ea9 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8910,7730,9880,7650,10428366,92504422810,00,0.00,N,2,1270, 20241118,7640,8750,9200,7580,3095876,26001376640,00,0.00,N,5,-1110, 20241111,8750,10570,12610,8600,22128943,252887125690,00,0.00,N,5,-1660, 20241104,10410,8630,11600,8460,18215524,184877692530,00,0.00,N,2,1780, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 8ae3fda7fcfe..a301a1d36756 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7600,7760,7880,7550,10719,82736300,00,0.00,N,5,-120, 20241118,7720,7540,7990,7540,14015,107803470,00,0.00,N,2,120, 20241111,7600,8380,8380,7060,36364,279800110,00,0.00,N,5,-740, 20241104,8340,8570,9070,8030,27382,234319820,00,0.00,N,5,-190, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 05ede91b357f..c61aedb969c8 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2425,2460,2485,2400,60045,146624150,00,0.00,N,5,-35, 20241118,2460,2550,2615,2425,79359,197291610,00,0.00,N,5,-90, 20241111,2550,2565,2580,2470,76401,192155245,00,0.00,N,5,-15, 20241104,2565,2640,2695,2550,21297,55880110,00,0.00,N,5,-100, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index 6dcdf9c943f0..f52014897e04 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3520,3420,3540,3415,60138,208997030,00,0.00,N,2,95, 20241118,3425,3430,3505,3315,93001,317061970,00,0.00,N,5,-50, 20241111,3475,3785,3830,3255,126411,440604405,00,0.00,N,5,-340, 20241104,3815,3695,3925,3665,133349,502339790,00,0.00,N,2,180, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 388932dfef7b..e799055a6ed8 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241118,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241111,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241104,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index e7cb2993166e..49e3aec0683b 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2440,2235,2840,2135,1465429,3827378755,00,0.00,N,2,300, 20241118,2140,2105,2240,2105,44569,95644780,00,0.00,N,2,20, 20241111,2120,2285,2370,2000,107591,225991190,00,0.00,N,5,-165, 20241104,2285,2130,2400,2110,144586,328386320,00,0.00,N,2,150, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index 3f2055504ee2..12aa78325b7d 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7820,7600,8430,7580,569299,4611186130,00,0.00,N,2,240, 20241118,7580,7390,7810,7390,235374,1797682620,00,0.00,N,2,30, 20241111,7550,8360,8450,7350,622336,4814305090,00,0.00,N,5,-810, 20241104,8360,8100,8400,7920,431298,3519651450,00,0.00,N,2,380, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index ae3e9fd6e940..9bc09f202589 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5770,5900,6210,5750,46605,274768390,00,0.00,N,5,-120, 20241118,5890,6450,6490,5640,51495,312354330,00,0.00,N,5,-270, 20241111,6160,6760,6760,5440,114826,677930790,00,0.00,N,5,-320, 20241104,6480,6390,6650,6100,60185,383455230,00,0.00,N,2,150, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 86143e5fb8dd..78e7e1e53447 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16790,16030,17480,16030,271752,4581331010,00,0.00,N,2,710, 20241118,16080,15850,16400,15640,252552,4039671020,00,0.00,N,2,80, 20241111,16000,17300,17650,15000,674438,10820698720,00,0.00,N,5,-1470, 20241104,17470,17510,18810,17470,240646,4362915050,00,0.00,N,5,-280, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 651274ee1da5..85895e20f7b1 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,882,900,946,828,1083503,968575864,00,0.00,N,5,-6, 20241118,888,989,989,863,1059719,972603531,00,0.00,N,5,-25, 20241111,913,922,959,840,238688,211516484,00,0.00,N,5,-9, 20241104,922,925,963,921,151595,141607969,00,0.00,N,5,-3, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 26e757a66cdd..f52eeebd2fd3 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12670,13020,13960,12650,67728,901882180,00,0.00,N,5,-350, 20241118,13020,12650,13600,12580,75167,986391110,00,0.00,N,2,310, 20241111,12710,15700,15700,11900,183731,2496392340,00,0.00,N,5,-2990, 20241104,15700,15880,17090,15490,79209,1274887430,00,0.00,N,3,0, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index e29de6d422a5..96d7611214b9 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8500,9150,9150,8250,835187,7225962740,00,0.00,N,5,-140, 20241118,8640,8130,8890,7910,1220100,9887431370,00,0.00,N,2,510, 20241111,8130,9380,9440,7950,1229783,10484490970,00,0.00,N,5,-1220, 20241104,9350,8480,9380,8170,1075656,9424281240,00,0.00,N,2,870, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index e448d1c21cd0..3de66509fe64 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3040,3240,3420,2940,785380,2459382555,00,0.00,N,5,-300, 20241118,3340,3165,4290,3050,6814427,26293358335,00,0.00,N,2,275, 20241111,3065,3320,3365,2910,151743,473550425,00,0.00,N,5,-255, 20241104,3320,3215,3480,3205,179987,600954400,00,0.00,N,2,115, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index 017f5c5e808e..9e96b048d3d6 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5140,5080,5200,5000,31778,161284990,00,0.00,N,2,70, 20241118,5070,5180,5300,4935,44189,226258700,00,0.00,N,5,-110, 20241111,5180,5470,5470,5000,48195,250155090,00,0.00,N,5,-290, 20241104,5470,5600,5700,5420,30182,167131980,00,0.00,N,5,-170, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 3b770acd31a9..11307b237297 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2260,2015,2625,2015,13100737,31654477645,00,0.00,N,2,250, 20241118,2010,1870,2070,1870,701869,1411877291,00,0.00,N,2,102, 20241111,1908,2090,2110,1845,1101998,2151571072,00,0.00,N,5,-177, 20241104,2085,2100,2270,2070,981362,2111495800,00,0.00,N,5,-5, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index 988171f3b0c0..d187c40da0dd 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1750,1860,2360,1750,16084350,32475120020,00,0.00,N,5,-66, 20241118,1816,2125,2405,1812,5944748,12421825912,00,0.00,N,5,-509, 20241111,2325,1952,2325,1763,2133936,4601064559,00,0.00,N,2,356, 20241104,1969,2040,2095,1816,1087070,2118012775,00,0.00,N,5,-31, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 04d3033e0f13..f8fe83904b65 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1844,1913,2290,1800,547821,1100634046,00,0.00,N,5,-50, 20241118,1894,1866,1974,1833,75471,142331216,00,0.00,N,2,28, 20241111,1866,2010,2070,1800,130627,244947288,00,0.00,N,5,-144, 20241104,2010,2020,2100,2005,75670,155218775,00,0.00,N,5,-10, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 277aae878013..33bb179488f8 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11030,10900,11220,10860,122086,1350963480,00,0.00,N,2,80, 20241118,10950,10770,11050,10700,104064,1133688390,00,0.00,N,2,180, 20241111,10770,11250,11320,10620,132532,1440726790,00,0.00,N,5,-570, 20241104,11340,11240,11450,11140,94214,1065367780,00,0.00,N,2,30, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index a84caf97dfaa..5c9f1cf052c2 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18150,16490,18200,16460,1028139,17949968520,00,0.00,N,2,1700, 20241118,16450,15470,16570,15430,625887,10055017680,00,0.00,N,2,970, 20241111,15480,17010,17100,15000,1235895,19633449290,00,0.00,N,5,-1570, 20241104,17050,17250,19100,17050,1677211,30168061680,00,0.00,N,5,-210, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index 4b57f8e45d95..81457b9862b5 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,890,911,920,886,515733,465584123,00,0.00,N,5,-21, 20241118,911,910,927,890,564779,509822980,00,0.00,N,2,1, 20241111,910,970,980,885,904088,831665408,00,0.00,N,5,-60, 20241104,970,971,984,938,429085,414341333,00,0.00,N,5,-1, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index c8cc16d3bc60..64030ef8720e 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6520,6300,6910,6300,318243,2102108030,00,0.00,N,2,240, 20241118,6280,6310,6870,6170,412020,2627079290,00,0.00,N,5,-30, 20241111,6310,7240,7240,6140,486578,3239729810,00,0.00,N,5,-920, 20241104,7230,7950,8010,7080,509910,3807603800,00,0.00,N,5,-580, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 6da7b8fa88db..486704ab089f 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5650,5730,5800,5640,791840,4515959830,00,0.00,N,5,-80, 20241118,5730,5380,5790,5380,947612,5337398430,00,0.00,N,2,350, 20241111,5380,5700,5720,5310,1518271,8316374700,00,0.00,N,5,-310, 20241104,5690,5820,5880,5660,663207,3815030680,00,0.00,N,5,-120, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index 127092c33252..5c95169023a4 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11360,5790,11740,5790,17834966,170824724060,00,0.00,N,2,6900, 20241118,4460,4855,5730,4400,3263484,15748676210,00,0.00,N,5,-395, 20241111,4855,4600,4945,4350,1263984,5818236645,00,0.00,N,2,50, 20241104,4805,5070,5770,4660,1595217,8157747485,00,0.00,N,5,-265, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index a2c1a90f47ea..1c8005aa2dba 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3730,3140,4150,3140,5581247,21219151370,00,0.00,N,2,565, 20241118,3165,3140,3400,3075,314626,1021719025,00,0.00,N,2,30, 20241111,3135,3700,3755,3000,578347,1929417285,00,0.00,N,5,-630, 20241104,3765,5130,5500,3660,2032973,8920692190,00,0.00,N,5,-1365, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index d9329ed4eabb..f08c255d8869 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14820,12270,16100,12250,561307,8478639520,00,0.00,N,2,2550, 20241118,12270,11900,12410,11750,90755,1101342270,00,0.00,N,2,340, 20241111,11930,13010,13300,11220,116215,1398977970,00,0.00,N,5,-1160, 20241104,13090,13180,13550,12980,44740,590093230,00,0.00,N,5,-90, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 589540fb6b75..d344a766bb55 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3315,3430,3535,3300,832320,2855203400,00,0.00,N,5,-115, 20241118,3430,3200,3530,3150,1532366,5217640870,00,0.00,N,2,195, 20241111,3235,3465,3495,3135,1021391,3353241255,00,0.00,N,5,-265, 20241104,3500,3510,3620,3430,629394,2213822310,00,0.00,N,5,-10, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 5c201cdcd81e..8c5c19bc754a 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20650,19600,22000,19520,3042524,63032055070,00,0.00,N,2,1270, 20241118,19380,18600,19470,18120,1557582,29183230910,00,0.00,N,2,540, 20241111,18840,21500,21550,18330,1781986,34333556270,00,0.00,N,5,-2660, 20241104,21500,19640,21550,19640,1332080,27825700020,00,0.00,N,2,1720, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 8aa8570ed522..d63001809bde 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20500,21500,23600,19180,4594048,97081349000,00,0.00,N,5,-500, 20241118,21000,26200,29400,20650,4686401,115820541500,00,0.00,N,5,-5600, 20241111,26600,27250,30400,23800,5532250,149899329300,00,0.00,N,2,350, 20241104,26250,16310,26900,16230,14882682,346674851390,00,0.00,N,2,10030, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index c6c28154b034..2b66fddab527 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6640,6790,6980,6400,32070,213372610,00,0.00,N,2,50, 20241118,6590,6880,6970,6250,25427,168901390,00,0.00,N,5,-330, 20241111,6920,6830,6990,6060,31161,209563760,00,0.00,N,2,100, 20241104,6820,6960,7400,6770,18910,131756920,00,0.00,N,5,-320, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index f18c74195a7a..ab4f258db43d 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,653,702,807,603,53,42567,00,0.00,N,5,-49, 20241118,702,665,702,665,1,665,00,0.00,N,5,-76, 20241111,778,778,778,778,0,0,00,0.00,N,3,0, 20241104,778,694,778,694,50,34700,00,0.00,N,5,-33, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 5f16eb35bdd6..52b9cbc12c78 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6000,5820,6200,5770,71698,422355510,00,0.00,N,2,160, 20241118,5840,5520,6420,5520,328992,1953855150,00,0.00,N,2,320, 20241111,5520,5600,5600,5000,153294,794428740,00,0.00,N,5,-60, 20241104,5580,5650,6220,5510,132153,765539500,00,0.00,N,5,-70, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 9db9648159c7..15f88465a67f 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4040,3985,4550,3985,487053,2042718395,00,0.00,N,2,25, 20241118,4015,3985,4150,3945,418501,1704479355,00,0.00,N,2,30, 20241111,3985,4510,4695,3760,1128742,4744855625,00,0.00,N,5,-525, 20241104,4510,5500,5850,4505,1876977,9587029305,00,0.00,N,5,-900, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index e84e1dd29090..e706a945f220 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,735,970,1070,704,8852132,6682683364,00,0.00,N,5,-243, 20241118,978,912,1025,912,250211,244570313,00,0.00,N,2,33, 20241111,945,1062,1062,895,253913,245413985,00,0.00,N,5,-113, 20241104,1058,1029,1137,1029,540695,584064487,00,0.00,N,2,29, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index 5229f7fee05c..291960670177 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2900,3115,3250,2890,2641075,8098061130,00,0.00,N,5,-205, 20241118,3105,3105,3245,3035,2811132,8801950585,00,0.00,N,3,0, 20241111,3105,3560,3600,2990,4807002,15321391230,00,0.00,N,5,-495, 20241104,3600,3650,3935,3400,3435963,12604962960,00,0.00,N,5,-50, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index c0126313db7c..8eed0b857da3 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,28850,31000,33500,28150,88226,2658522950,00,0.00,N,5,-2500, 20241118,31350,31500,32900,30050,36364,1151441150,00,0.00,N,5,-650, 20241111,32000,37600,38000,31050,74857,2531734050,00,0.00,N,5,-6000, 20241104,38000,39550,40800,37750,31753,1243459050,00,0.00,N,5,-1500, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 4e0ca080280a..c763c3b6e2df 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,193600,208500,212500,192000,447013,90135499900,00,0.00,N,5,-19900, 20241118,213500,276500,285000,213500,337535,79473084500,00,0.00,N,5,-66500, 20241111,280000,305000,305000,268000,154724,43912071500,00,0.00,N,5,-31000, 20241104,311000,303000,319000,293500,115663,36031136000,00,0.00,N,2,8000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 54bd2b09b59c..b9b79a97cf12 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,403500,419500,422500,382000,676732,270431417000,00,0.00,N,5,-3000, 20241118,406500,471000,475000,393500,685103,294073629000,00,0.00,N,5,-60000, 20241111,466500,462000,518000,455000,527463,255486638500,00,0.00,N,2,5000, 20241104,461500,425500,487000,416000,515176,235315417500,00,0.00,N,2,44000, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index 58066912549b..5cdbafe6dda1 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,168800,179500,180900,168400,184337,31756212000,00,0.00,N,5,-10700, 20241118,179500,177100,189300,175100,105265,19304289200,00,0.00,N,2,800, 20241111,178700,205000,207000,173900,187934,35279071600,00,0.00,N,5,-30300, 20241104,209000,241500,245500,208000,184808,41847821000,00,0.00,N,5,-32500, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index a99ac5a0c163..d27e2bff245f 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1835,2170,2325,1819,1177684,2346778004,00,0.00,N,5,-295, 20241118,2130,1700,2200,1660,1822064,3442265863,00,0.00,N,2,430, 20241111,1700,2505,2510,1609,1809997,3647536676,00,0.00,N,5,-755, 20241104,2455,2500,3155,2300,18445840,51329547960,00,0.00,N,2,25, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index 4cb888145d69..5857c1dd1855 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,27200,27850,28550,25950,4783523,130947476850,00,0.00,N,2,150, 20241118,27050,32550,32800,26350,10137801,295391165450,00,0.00,N,5,-5500, 20241111,32550,37850,40600,30550,11877272,423863578500,00,0.00,N,5,-4850, 20241104,37400,35950,39150,34350,7722682,286500023000,00,0.00,N,2,1550, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index f324fde59b29..6fc564d82ad5 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10100,10240,10710,9890,375368,3845560480,00,0.00,N,5,-160, 20241118,10260,9490,10650,9470,244627,2504447370,00,0.00,N,2,680, 20241111,9580,10310,10310,8900,264497,2481779340,00,0.00,N,5,-760, 20241104,10340,9940,10450,9720,201556,2040522840,00,0.00,N,2,490, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 7641c2b34818..f1f0d9282bd5 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2450,2330,2545,2330,1532398,3769904655,00,0.00,N,2,120, 20241118,2330,2320,2380,2255,389521,911087150,00,0.00,N,2,10, 20241111,2320,2370,2400,2270,756830,1758977860,00,0.00,N,5,-65, 20241104,2385,2440,2540,2370,1117381,2712590255,00,0.00,N,2,55, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 936962054620..8569de5f1885 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4840,4985,5320,4810,6011643,30402464510,00,0.00,N,5,-95, 20241118,4935,4860,5580,4850,10810954,56467213330,00,0.00,N,2,175, 20241111,4760,5220,5650,4515,10261733,53377395830,00,0.00,N,5,-370, 20241104,5130,4550,5480,4540,10417471,53248065320,00,0.00,N,2,560, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index 43fdedd77f8e..f60348ff3b89 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20550,21150,23000,19900,133009,2904009580,00,0.00,N,5,-1000, 20241118,21550,20100,22150,19930,153686,3242903900,00,0.00,N,2,950, 20241111,20600,26900,27300,18500,472595,10852084750,00,0.00,N,5,-6550, 20241104,27150,28350,31050,26700,228984,6615655950,00,0.00,N,5,-1200, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index b71573eda2b6..bb5f19f80c64 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1405,1440,1455,1371,70969,100850114,00,0.00,N,5,-24, 20241118,1429,1371,1444,1371,75524,106557694,00,0.00,N,2,34, 20241111,1395,1490,1490,1301,246364,340792552,00,0.00,N,5,-76, 20241104,1471,1468,1509,1464,112758,166929506,00,0.00,N,2,3, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index 0e9994df9501..5d29b73f9a21 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,458,391,458,333,33531,14922677,00,0.00,N,2,66, 20241118,392,400,400,323,11,4101,00,0.00,N,2,12, 20241111,380,389,389,324,6,2200,00,0.00,N,5,-10, 20241104,390,398,398,390,4,1587,00,0.00,N,5,-9, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index b435f7a1e8d3..4588d8cfb9a0 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5140,6400,6590,5080,11176965,66163334800,00,0.00,N,5,-1260, 20241118,6400,5410,7740,5310,31038171,203518573100,00,0.00,N,2,970, 20241111,5430,4480,6300,3700,24533751,129931917020,00,0.00,N,2,955, 20241104,4475,4280,5360,4055,8137031,38860495480,00,0.00,N,2,200, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index a8c0506794c6..c8789c237ab6 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1759,1684,1890,1640,13767608,23995522268,00,0.00,N,2,50, 20241118,1709,1274,1739,1250,31534707,49262360370,00,0.00,N,2,435, 20241111,1274,1371,1372,1179,6375796,7977986721,00,0.00,N,5,-98, 20241104,1372,1213,1652,1205,25755601,37640298736,00,0.00,N,2,159, diff --git a/299910/week/candle-week-42.csv b/299910/week/candle-week-42.csv index 6cb0580be653..6c0de018f1c5 100644 --- a/299910/week/candle-week-42.csv +++ b/299910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241118,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241111,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241104,6880,6880,6880,6880,0,0,00,0.00,N,3,0, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index 941f5e529407..a7bd5186f4b1 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19400,12020,21600,11950,2548698,44023511270,00,0.00,N,2,7610, 20241118,11790,11600,12680,11170,266898,3157945050,00,0.00,N,2,190, 20241111,11600,16200,16740,11100,588645,7947896800,00,0.00,N,5,-4560, 20241104,16160,14970,17800,14800,118615,1938324810,00,0.00,N,2,1160, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 64c85c3be80f..913420dbd088 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4000,3805,4430,3805,398823,1635280040,00,0.00,N,2,165, 20241118,3835,3840,3965,3685,216988,840329790,00,0.00,N,2,5, 20241111,3830,4435,4500,3635,461514,1847505355,00,0.00,N,5,-650, 20241104,4480,4500,4680,4390,277045,1261954840,00,0.00,N,5,-20, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index ddfeb9bb888e..a389ad9ecf61 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14390,13800,14840,13690,650894,9344523910,00,0.00,N,2,570, 20241118,13820,13450,13940,13350,471140,6486693800,00,0.00,N,2,310, 20241111,13510,13870,14050,12980,768427,10345535710,00,0.00,N,5,-490, 20241104,14000,14000,14420,13810,450890,6335517930,00,0.00,N,2,30, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index f9a2a6dbf157..190ce3e2727c 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4155,3740,4530,3650,555251,2315985090,00,0.00,N,2,515, 20241118,3640,3250,3850,3250,189939,682631570,00,0.00,N,2,360, 20241111,3280,4215,4215,3280,201784,751926785,00,0.00,N,5,-935, 20241104,4215,4190,4500,4115,136720,588470670,00,0.00,N,2,25, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 2a108aff309f..c3a9da673647 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8020,8150,8320,7890,25862,209453440,00,0.00,N,5,-30, 20241118,8050,7620,8330,7620,37447,300272600,00,0.00,N,2,240, 20241111,7810,8940,8940,7500,103367,824104100,00,0.00,N,5,-870, 20241104,8680,8940,9400,8650,69574,621205550,00,0.00,N,5,-260, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 3d49a89d989b..301d1a895bf7 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,47100,48300,49950,47050,360250,17571521250,00,0.00,N,5,-750, 20241118,47850,44000,52200,43650,727745,35074561800,00,0.00,N,2,3150, 20241111,44700,50300,50700,43950,577321,27052819150,00,0.00,N,5,-6100, 20241104,50800,52900,54300,50100,315644,16428723000,00,0.00,N,5,-2000, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 5464ca203123..f0759e9d7299 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4030,3885,4130,3610,892546,3551144265,00,0.00,N,2,150, 20241118,3880,3830,4165,3775,1097864,4321819225,00,0.00,N,5,-40, 20241111,3920,4095,4095,3600,1195168,4618710450,00,0.00,N,5,-175, 20241104,4095,3265,4240,3255,10432507,41529950530,00,0.00,N,2,780, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index cc58c8216018..83fc6eff5259 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6610,6610,6610,6610,0,0,00,0.00,N,3,0, 20241118,6610,6610,6610,6610,0,0,00,0.00,N,3,0, 20241111,6610,6950,7600,6610,116,805950,00,0.00,N,5,-390, 20241104,7000,7000,7000,7000,0,0,00,0.00,N,3,0, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 42ee80ea9bb5..b56755e26c4f 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,933,963,1010,915,376196,361154672,00,0.00,N,5,-40, 20241118,973,917,1032,908,374945,367446192,00,0.00,N,2,56, 20241111,917,1125,1135,870,966029,940987438,00,0.00,N,5,-219, 20241104,1136,1180,1215,1090,468090,538190901,00,0.00,N,5,-44, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 70eb4806f84f..cfbaadeeaff2 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2745,2595,2760,2595,45480,122155615,00,0.00,N,2,130, 20241118,2615,2620,2720,2565,163800,426960620,00,0.00,N,5,-85, 20241111,2700,2760,2895,2605,164783,449028005,00,0.00,N,5,-70, 20241104,2770,3045,3080,2740,120091,346741295,00,0.00,N,5,-190, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 3f9a336516fa..ff1e6726ba3d 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7150,6880,7340,6870,97663,688882680,00,0.00,N,2,280, 20241118,6870,6700,7030,6700,41694,287484610,00,0.00,N,2,50, 20241111,6820,7170,7410,6630,166894,1163446920,00,0.00,N,5,-440, 20241104,7260,7130,8860,7130,1316080,10829460040,00,0.00,N,2,60, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index 92560cfeab96..4a71d3b1926d 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26500,23550,28500,22750,4084077,105774338450,00,0.00,N,2,3500, 20241118,23000,19020,24000,19020,3137747,69359275320,00,0.00,N,2,4100, 20241111,18900,22200,22500,17360,1707222,34056925890,00,0.00,N,5,-3000, 20241104,21900,16470,22300,16420,4488022,93251305230,00,0.00,N,2,5430, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index cf3584e0c390..9b01e56df814 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19910,22550,22900,19810,963499,20510396400,00,0.00,N,5,-2790, 20241118,22700,20000,26250,18200,4226464,94119275990,00,0.00,N,2,2890, 20241111,19810,33850,36200,18730,7830392,199795303500,00,0.00,N,5,-13340, 20241104,33150,30000,35750,29400,897061,29475852900,00,0.00,N,2,2950, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index ba50d3caf0da..9a14978c0a22 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4105,3545,4600,3545,6409336,26603834100,00,0.00,N,2,575, 20241118,3530,3625,3800,3465,1020404,3693107715,00,0.00,N,5,-150, 20241111,3680,4410,4445,3520,2570053,10213284045,00,0.00,N,5,-770, 20241104,4450,4930,5100,4290,4903165,23028719785,00,0.00,N,5,-530, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index 525fc2632164..f30767823287 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12150,13290,13630,11720,921845,11784597010,00,0.00,N,5,-1120, 20241118,13270,12910,15690,12350,2747783,39148945850,00,0.00,N,2,390, 20241111,12880,13430,14120,12420,2005088,26978657890,00,0.00,N,5,-1020, 20241104,13900,12000,14800,11480,2762665,36948076700,00,0.00,N,2,1940, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 7551d716ace0..c9a611b9640e 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5230,4940,5340,4940,60391,310357335,00,0.00,N,2,270, 20241118,4960,5290,5340,4910,79227,399927605,00,0.00,N,5,-290, 20241111,5250,5510,5800,4875,131985,691983630,00,0.00,N,5,-260, 20241104,5510,5730,5920,5440,99468,562191920,00,0.00,N,5,-50, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 48342449aaae..439714c5ea1e 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,116600,116900,119600,115700,18515,2185380600,00,0.00,N,5,-300, 20241118,116900,108500,118400,108500,22231,2562413100,00,0.00,N,2,7400, 20241111,109500,119100,121100,108100,29482,3356056900,00,0.00,N,5,-10600, 20241104,120100,113900,122900,112800,54184,6412054500,00,0.00,N,2,5700, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index c2f068cfe6a7..fa492901fa88 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2405,2085,2995,2050,28392787,72953776665,00,0.00,N,2,320, 20241118,2085,2100,2300,2030,2322222,4943164940,00,0.00,N,2,25, 20241111,2060,2430,2435,1999,3787697,8519505815,00,0.00,N,5,-330, 20241104,2390,2720,2780,2380,7967893,20464738275,00,0.00,N,5,-295, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index d011f086e0d1..1dad3db5c825 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2755,3060,3075,2705,426279,1220269270,00,0.00,N,5,-260, 20241118,3015,2840,3220,2780,745622,2247126945,00,0.00,N,2,185, 20241111,2830,3290,3350,2715,669231,1990410480,00,0.00,N,5,-405, 20241104,3235,3055,3350,3015,951932,3010038365,00,0.00,N,2,140, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index eba14f4c5625..dfd511de9d25 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1191,1225,1240,1150,311256,377006722,00,0.00,N,5,-34, 20241118,1225,1249,1263,1218,209560,259958883,00,0.00,N,5,-13, 20241111,1238,1360,1360,1195,440231,550503920,00,0.00,N,5,-122, 20241104,1360,1326,1388,1308,396418,539200357,00,0.00,N,2,34, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index ad2fbccfef65..d5ac0f973ad1 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3750,3740,3885,3740,253461,965301590,00,0.00,N,2,10, 20241118,3740,3735,3850,3705,196191,741765935,00,0.00,N,2,5, 20241111,3735,4135,4140,3590,538791,2058191995,00,0.00,N,5,-400, 20241104,4135,4075,4250,4030,281128,1153575610,00,0.00,N,2,60, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index 6d9ea1a54036..5178e6db1ec9 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1052,1136,1174,1013,1177386,1251089113,00,0.00,N,5,-84, 20241118,1136,1211,1310,1101,1679765,2006349756,00,0.00,N,5,-75, 20241111,1211,1184,1480,1153,6921512,9357223509,00,0.00,N,2,18, 20241104,1193,1240,1416,1127,13586790,17336554574,00,0.00,N,5,-40, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index 0c563c198773..c07b7434b1d1 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5080,5000,5250,4985,333573,1713329125,00,0.00,N,2,95, 20241118,4985,4940,5390,4900,658023,3376243860,00,0.00,N,2,75, 20241111,4910,5200,5630,4755,952829,4934766690,00,0.00,N,5,-240, 20241104,5150,4960,5270,4960,255413,1311353740,00,0.00,N,2,130, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index a4cfa7d951a5..de6fd49a3cda 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,140000,146500,146700,138600,294859,41975411400,00,0.00,N,5,-5800, 20241118,145800,129300,149800,128500,569164,81913482000,00,0.00,N,2,18000, 20241111,127800,144200,145400,123000,381691,50989883800,00,0.00,N,5,-15700, 20241104,143500,131100,144400,128700,390187,53619431900,00,0.00,N,2,12400, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 1cdcd7677655..1e440bcd01fd 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2600,2605,2730,2550,143568,377659125,00,0.00,N,5,-5, 20241118,2605,2700,2760,2565,143962,379212935,00,0.00,N,5,-65, 20241111,2670,3130,3150,2580,193329,541198525,00,0.00,N,5,-460, 20241104,3130,3045,3205,2985,120905,371759215,00,0.00,N,2,85, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 43d97b1b31cb..780528d9dd40 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2625,2530,2980,2530,136316,370093270,00,0.00,N,2,95, 20241118,2530,2315,2965,2315,281014,743701635,00,0.00,N,2,110, 20241111,2420,3010,3015,2320,99462,262295690,00,0.00,N,5,-565, 20241104,2985,3065,3085,2930,25055,75198370,00,0.00,N,5,-80, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index edcb3a6669a5..7d968ce1167d 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5100,4815,5160,4620,66155,320916035,00,0.00,N,2,285, 20241118,4815,4650,4975,4570,54278,256420130,00,0.00,N,2,165, 20241111,4650,5200,5940,4580,299207,1572416935,00,0.00,N,5,-600, 20241104,5250,5110,5320,4850,34831,180445255,00,0.00,N,2,120, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index eda11549bf2c..ea5b2440592e 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12390,10100,14900,10100,8052785,105022077580,00,0.00,N,2,2280, 20241118,10110,11000,12250,9930,2950175,32536279500,00,0.00,N,5,-800, 20241111,10910,14110,14520,10500,2015090,24865047670,00,0.00,N,5,-3160, 20241104,14070,14080,17100,13260,5459893,83425671220,00,0.00,N,5,-30, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index 142a7f52d1fc..2466eb5158f1 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,199,199,199,199,0,0,00,0.00,N,3,0, 20241118,199,199,199,199,0,0,00,0.00,N,3,0, 20241111,199,199,199,199,0,0,00,0.00,N,3,0, 20241104,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 52994b3780fb..11d372ed65e6 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2730,2480,2800,2475,1662574,4411003270,00,0.00,N,2,220, 20241118,2510,2325,2555,2225,498690,1207544830,00,0.00,N,2,185, 20241111,2325,2285,2395,2260,242692,560287640,00,0.00,N,2,20, 20241104,2305,2190,2365,2190,276105,636534370,00,0.00,N,2,120, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index 628dffefd57d..6365f53ba954 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3720,3605,3795,3605,188954,701228750,00,0.00,N,2,15, 20241118,3705,3650,3780,3615,129197,476409205,00,0.00,N,5,-15, 20241111,3720,3885,4030,3600,405608,1525040960,00,0.00,N,5,-160, 20241104,3880,3855,3945,3805,105688,410202880,00,0.00,N,2,25, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index dd8705aea190..015c738b509a 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2660,2585,2690,2565,421938,1105051505,00,0.00,N,2,75, 20241118,2585,2690,2690,2555,394296,1028113055,00,0.00,N,5,-50, 20241111,2635,2785,2785,2520,733889,1931413560,00,0.00,N,5,-150, 20241104,2785,2605,2830,2605,513850,1411059210,00,0.00,N,2,185, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 8c7fd5a0d77b..e79c941130e3 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,74100,81000,87500,72500,1386274,111347126220,00,0.00,N,5,-4200, 20241118,78300,105500,106700,63000,2659379,231031024200,00,0.00,N,5,-31100, 20241111,109400,120800,125900,104200,1219609,138928348600,00,0.00,N,5,-10600, 20241104,120000,108000,122200,102000,1206480,138224966200,00,0.00,N,2,12000, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 8e5bf4180959..d5ea8da4ab54 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1440,1408,1440,1386,289368,409174573,00,0.00,N,2,21, 20241118,1419,1387,1421,1370,394487,554046658,00,0.00,N,2,32, 20241111,1387,1387,1408,1305,417117,571470948,00,0.00,N,5,-14, 20241104,1401,1315,1405,1289,684302,924143444,00,0.00,N,2,86, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index e2fedb43e15c..b60f615ebda6 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4300,4550,4680,4115,72642,312275265,00,0.00,N,5,-170, 20241118,4470,4710,4880,4350,7422,33920480,00,0.00,N,5,-425, 20241111,4895,4870,4920,4560,8294,39632375,00,0.00,N,5,-5, 20241104,4900,4770,4990,4610,4288,20228940,00,0.00,N,2,130, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index ecfe1d21d769..c73e524177a1 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6390,6560,6690,6310,33546,217679220,00,0.00,N,5,-130, 20241118,6520,6440,6800,6440,47969,317928800,00,0.00,N,2,80, 20241111,6440,7400,7460,5980,194117,1259221080,00,0.00,N,5,-870, 20241104,7310,6980,8330,6850,608157,4679408500,00,0.00,N,2,190, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index 88610d9aea58..860092c5c286 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6970,7420,7450,6970,134499,979872340,00,0.00,N,5,-450, 20241118,7420,7400,7570,7320,96008,710600960,00,0.00,N,2,50, 20241111,7370,7410,7420,7300,140789,1033830130,00,0.00,N,5,-40, 20241104,7410,7250,7410,7160,200683,1460131990,00,0.00,N,2,70, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index 9fc781d931c2..21d99eb6bd7f 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11370,14360,16330,11090,3890229,53312299700,00,0.00,N,5,-3950, 20241118,15320,8850,18800,8700,9416147,149089027040,00,0.00,N,2,6470, 20241111,8850,10700,10700,8250,90602,825524220,00,0.00,N,5,-1750, 20241104,10600,10840,11250,10510,26003,280351970,00,0.00,N,5,-310, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index d498c9eb31e3..e86f84d9a4b1 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4600,4390,4885,3700,4634,18914785,00,0.00,N,2,300, 20241118,4300,4300,4500,3600,2711,10737410,00,0.00,N,5,-295, 20241111,4595,4600,5400,3900,2605,11801365,00,0.00,N,2,115, 20241104,4480,4300,4700,3800,2904,11982175,00,0.00,N,2,280, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index 2e5341179924..7075eb3987eb 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1360,1396,1411,1333,56327,76913366,00,0.00,N,5,-36, 20241118,1396,1441,1447,1344,50316,69696391,00,0.00,N,5,-45, 20241111,1441,1580,1595,1333,208799,298872641,00,0.00,N,5,-155, 20241104,1596,1603,1627,1550,48006,76072544,00,0.00,N,5,-31, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 35671f73ed4b..25bfe16b4ccb 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6500,6350,6800,6030,332628,2120165430,00,0.00,N,2,250, 20241118,6250,6800,7190,6040,389611,2460263770,00,0.00,N,5,-510, 20241111,6760,6290,7100,5940,392674,2560165180,00,0.00,N,2,510, 20241104,6250,6720,7530,6090,529828,3627435290,00,0.00,N,5,-470, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index a2ab635b8cf7..46055154ac5a 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2875,2790,3000,2780,516943,1485360115,00,0.00,N,2,85, 20241118,2790,2925,3010,2705,1181705,3362913715,00,0.00,N,5,-125, 20241111,2915,3545,3545,2710,1249172,3954437045,00,0.00,N,5,-635, 20241104,3550,3555,3710,3365,1017001,3591819685,00,0.00,N,2,50, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index b39bd735e924..e8485e421f5a 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5400,5360,5760,5260,43820,242851290,00,0.00,N,2,70, 20241118,5330,5000,5420,5000,49690,261054260,00,0.00,N,2,230, 20241111,5100,6040,6040,4560,181458,969516245,00,0.00,N,5,-970, 20241104,6070,5990,6190,5950,73974,447457350,00,0.00,N,2,80, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 4d1f460334bc..873a0ff0b36a 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17130,16380,18200,16240,1789043,30514225080,00,0.00,N,2,660, 20241118,16470,18400,18910,16150,3248245,57245411950,00,0.00,N,5,-2270, 20241111,18740,19800,21900,17840,5300801,107159126870,00,0.00,N,5,-850, 20241104,19590,19460,20600,18650,3135954,61649651880,00,0.00,N,2,130, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index 6ea65f55ebf7..008e3c5bd16b 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7530,6690,8110,6550,9283296,69189257420,00,0.00,N,2,1240, 20241118,6290,5440,7170,5330,8259744,54353178030,00,0.00,N,2,880, 20241111,5410,5770,5800,5000,1120860,5968178120,00,0.00,N,5,-360, 20241104,5770,6920,6930,5610,1278935,8034275390,00,0.00,N,5,-1170, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index 1ccadf5fadbf..521c25f335d0 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16710,16850,16900,16510,11172782,187201178498,00,0.00,N,5,-50, 20241118,16760,15890,16900,15870,11782278,194600972790,00,0.00,N,2,870, 20241111,15890,16100,16220,15820,8649419,138571771420,00,0.00,N,5,-290, 20241104,16180,15740,16300,15500,8077713,128766385540,00,0.00,N,2,430, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 7ee3d1028278..416d1053714c 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3220,3415,3480,3215,99267,331303965,00,0.00,N,5,-170, 20241118,3390,3260,3800,3260,407672,1434475435,00,0.00,N,2,140, 20241111,3250,3660,3760,3050,315199,1091009590,00,0.00,N,5,-370, 20241104,3620,3405,3815,3380,240142,858832110,00,0.00,N,2,215, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 6267b516fd35..efeab5f4c727 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,279,279,279,279,0,0,00,0.00,N,3,0, 20241118,279,279,279,279,0,0,00,0.00,N,3,0, 20241111,279,279,279,279,0,0,00,0.00,N,3,0, 20241104,279,279,279,279,0,0,00,0.00,N,3,0, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 3f63f340f5b8..2f7d608f76dc 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,31350,34000,34300,30750,825637,26977811350,00,0.00,N,5,-900, 20241118,32250,29650,32250,29250,747141,22985588800,00,0.00,N,2,2300, 20241111,29950,39800,40350,26600,1853746,61038989350,00,0.00,N,5,-9650, 20241104,39600,40150,41500,36900,1070026,41766669850,00,0.00,N,5,-700, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index 547f0d0083fd..8570e0455008 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3380,3500,3575,3250,217613,752424655,00,0.00,N,5,-120, 20241118,3500,3325,3990,3275,829477,3034231815,00,0.00,N,2,170, 20241111,3330,3690,3725,3275,367564,1265422340,00,0.00,N,5,-370, 20241104,3700,3900,3910,3600,328660,1225246240,00,0.00,N,5,-190, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 85c5a052f502..42298f33f06d 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3910,4015,4470,3800,93033,370263320,00,0.00,N,5,-130, 20241118,4040,3875,4355,3645,88187,354050490,00,0.00,N,2,70, 20241111,3970,4480,4525,3700,179597,723124105,00,0.00,N,5,-555, 20241104,4525,4365,4820,4300,237835,1103589905,00,0.00,N,2,155, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 2760d296fae6..9bb272e04801 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7080,6000,8120,5970,7594178,55553307220,00,0.00,N,2,1030, 20241118,6050,6300,7010,5830,1700025,10757521580,00,0.00,N,5,-250, 20241111,6300,6900,6990,5930,949270,6030962680,00,0.00,N,5,-550, 20241104,6850,6990,7680,6520,1198767,8411636810,00,0.00,N,5,-140, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index 2e7855cb1d56..956c61387e1c 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2775,2780,3075,2725,885788,2520022695,00,0.00,N,5,-40, 20241118,2815,3180,3235,2755,774199,2285074670,00,0.00,N,5,-380, 20241111,3195,3505,3665,3000,1124432,3635699450,00,0.00,N,5,-400, 20241104,3595,3555,3650,3350,546396,1898572220,00,0.00,N,5,-5, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index f003904d2266..5d5dd8b1ab51 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5030,4640,5550,4630,369555,1915660485,00,0.00,N,2,390, 20241118,4640,4550,4975,4550,148315,701958020,00,0.00,N,2,90, 20241111,4550,5180,5210,4450,316587,1500191510,00,0.00,N,5,-660, 20241104,5210,5060,5340,5030,173365,901012030,00,0.00,N,2,70, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index b36ac41c1a7f..9d18e358916e 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9400,9990,10330,9340,951977,9492031190,00,0.00,N,5,-460, 20241118,9860,10410,10470,9450,1573839,15491419640,00,0.00,N,5,-760, 20241111,10620,10550,11400,9510,5799667,61698295600,00,0.00,N,2,290, 20241104,10330,9130,11090,8910,4929297,50234275910,00,0.00,N,2,1010, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index 80f6c49313c2..f1fffeb9eabd 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6000,6000,6300,5350,2432,14560100,00,0.00,N,3,0, 20241118,6000,6200,6400,5600,1593,9756950,00,0.00,N,5,-350, 20241111,6350,6010,6400,5990,6899,41746800,00,0.00,N,2,350, 20241104,6000,6200,6400,5820,125,757800,00,0.00,N,5,-200, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 377332ff547b..ef0db9939313 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15330,15620,15790,14860,24397,369329880,00,0.00,N,5,-40, 20241118,15370,15400,15970,14800,55089,837522820,00,0.00,N,2,270, 20241111,15100,16860,17080,14680,148964,2307898970,00,0.00,N,5,-1870, 20241104,16970,18320,18780,16510,134771,2341497780,00,0.00,N,5,-1430, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index 14beb30e6517..6f844301fd12 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4810,4880,5030,4700,170578,832888125,00,0.00,N,5,-70, 20241118,4880,4770,4990,4770,108392,529541170,00,0.00,N,2,125, 20241111,4755,5380,5410,4610,236565,1166273485,00,0.00,N,5,-605, 20241104,5360,5510,5760,5360,156010,863740290,00,0.00,N,5,-190, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index c892860eb974..d386ae093048 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4385,4330,4595,4330,42283,188504265,00,0.00,N,2,65, 20241118,4320,4710,4750,4320,58022,259008220,00,0.00,N,5,-380, 20241111,4700,4935,4955,4530,47671,224567005,00,0.00,N,5,-235, 20241104,4935,5130,5160,4870,61609,308431430,00,0.00,N,5,-175, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index dd5eebd4dda8..23a5dd27dade 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3095,3040,3355,3010,58793,183808365,00,0.00,N,2,55, 20241118,3040,3020,3220,2940,63137,193966230,00,0.00,N,2,30, 20241111,3010,3635,3650,2990,150990,493767520,00,0.00,N,5,-675, 20241104,3685,3825,4000,3600,68441,261373920,00,0.00,N,5,-240, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 6f8298c5b703..117eb2e33649 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3625,3370,3740,3320,101097,355742185,00,0.00,N,2,225, 20241118,3400,3405,3565,3350,123785,427134100,00,0.00,N,5,-50, 20241111,3450,4105,4110,3135,406390,1419923380,00,0.00,N,5,-535, 20241104,3985,4095,4280,3795,528568,2121414665,00,0.00,N,5,-160, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 1e4bcbb2bb54..4bf5f01c078f 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7880,8130,8200,7870,34679,278049510,00,0.00,N,5,-320, 20241118,8200,7630,8590,7570,49410,399616420,00,0.00,N,2,570, 20241111,7630,7990,8000,7430,81724,623764100,00,0.00,N,5,-390, 20241104,8020,8100,8200,7930,28930,233162620,00,0.00,N,5,-80, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index a99bdfca2ee6..6f37cba85bde 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4390,5200,5880,4075,4008,17288540,00,0.00,N,5,-310, 20241118,4700,4895,4990,4400,2163,9970245,00,0.00,N,5,-90, 20241111,4790,5090,5200,4300,13653,65462015,00,0.00,N,5,-300, 20241104,5090,5400,5400,4800,3065,15366770,00,0.00,N,5,-650, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index 2a9d06c805a5..0995832a22e8 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2895,2900,3025,2870,1294087,3819650745,00,0.00,N,2,5, 20241118,2890,2890,2990,2845,1214131,3535728585,00,0.00,N,3,0, 20241111,2890,3080,3095,2825,2054047,6031778345,00,0.00,N,5,-180, 20241104,3070,3015,3150,3015,1415611,4368780270,00,0.00,N,2,60, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index a3a343da9aeb..cb6aa0e179b9 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16800,17620,18240,16620,592534,10337806410,00,0.00,N,5,-810, 20241118,17610,17900,18220,17200,644125,11322685500,00,0.00,N,5,-340, 20241111,17950,19710,19840,17180,1221806,22130825210,00,0.00,N,5,-1960, 20241104,19910,21000,21250,19560,945004,19115214090,00,0.00,N,5,-840, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index c86d8dd978df..100cc06c32ea 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2820,2850,2945,2730,522448,1478713380,00,0.00,N,5,-5, 20241118,2825,2835,3010,2665,823353,2352633670,00,0.00,N,5,-70, 20241111,2895,3050,3125,2750,814488,2343588565,00,0.00,N,5,-220, 20241104,3115,2690,3270,2640,1442308,4271765665,00,0.00,N,2,465, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 3f602e9c06dd..3c76fbdcd53a 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2130,2370,2395,2105,846663,1904199150,00,0.00,N,5,-270, 20241118,2400,2230,2450,2205,1772906,4194020930,00,0.00,N,2,140, 20241111,2260,2150,2265,1996,1535961,3307841164,00,0.00,N,2,115, 20241104,2145,2190,2205,2130,338146,733575795,00,0.00,N,5,-45, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index 089d5e9a5966..9142b5c2d423 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1495,1597,1864,1490,1375204,2275859551,00,0.00,N,5,-100, 20241118,1595,1700,1820,1580,360067,600598009,00,0.00,N,5,-120, 20241111,1715,1891,2215,1606,1682598,3254458181,00,0.00,N,5,-177, 20241104,1892,1991,2100,1839,1463152,2808571229,00,0.00,N,5,-34, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index bc6f9c6071e6..8ec932b9da7c 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4480,4705,4845,4320,519028,2398870555,00,0.00,N,5,-225, 20241118,4705,4930,5000,4700,186771,906855940,00,0.00,N,5,-220, 20241111,4925,5300,5300,4725,533991,2649522515,00,0.00,N,5,-375, 20241104,5300,5000,5650,4845,791983,4113087765,00,0.00,N,2,375, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 7d9173cd674e..17b0e17fcdb6 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18480,17080,18500,16760,1119239,19902139780,00,0.00,N,2,1400, 20241118,17080,17350,18290,16760,815912,14363729770,00,0.00,N,5,-560, 20241111,17640,16200,17680,15940,1022315,17169308280,00,0.00,N,2,1440, 20241104,16200,17450,23000,16100,4938107,92821326160,00,0.00,N,5,-990, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index 2d532abad070..576c1f68272d 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19100,19210,20800,19090,252298,5056140910,00,0.00,N,5,-110, 20241118,19210,18900,20000,18900,187298,3609967830,00,0.00,N,2,230, 20241111,18980,20800,20850,18850,446998,8882019700,00,0.00,N,5,-1820, 20241104,20800,23350,24300,20150,780957,17688693700,00,0.00,N,5,-2100, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index aad4db3a5753..ec21abbfd06f 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5510,5370,5870,5290,317949,1798869560,00,0.00,N,2,230, 20241118,5280,5180,5480,5130,183153,962775850,00,0.00,N,2,70, 20241111,5210,5700,5840,5180,298281,1643269120,00,0.00,N,5,-570, 20241104,5780,5670,6260,5610,502646,3000801940,00,0.00,N,2,110, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index 9c9018b8b836..d0c30d91f592 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14140,15000,15320,13930,70068,1033228570,00,0.00,N,5,-720, 20241118,14860,13730,14940,13600,120480,1721355730,00,0.00,N,2,1050, 20241111,13810,16250,16320,13180,257652,3661183520,00,0.00,N,5,-2510, 20241104,16320,16640,17730,16010,107382,1808505540,00,0.00,N,5,-320, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index c3ac212f3719..a69aba4ccb69 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8000,7700,8660,7660,2462429,20184563150,00,0.00,N,2,530, 20241118,7470,7020,8590,7020,4045169,31849553040,00,0.00,N,2,560, 20241111,6910,7800,7890,6340,2424519,16795162450,00,0.00,N,5,-1040, 20241104,7950,8050,9400,7850,2929454,25201837060,00,0.00,N,5,-230, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 1278775d33cb..142caa9e6acc 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,892,823,993,823,1540517,1430969233,00,0.00,N,2,69, 20241118,823,915,916,818,498723,425265852,00,0.00,N,5,-49, 20241111,872,990,990,842,1052146,956217015,00,0.00,N,5,-118, 20241104,990,991,1077,968,1526437,1565096060,00,0.00,N,3,0, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index 16e13c33eb19..30c63ef801cb 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2495,2535,2535,2265,566,1348965,00,0.00,N,2,50, 20241118,2445,2500,2700,2250,14303,34374405,00,0.00,N,5,-320, 20241111,2765,2900,2900,2370,7269,19280250,00,0.00,N,5,-120, 20241104,2885,3090,3090,2800,20639,60697685,00,0.00,N,5,-90, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index ea0c1f2eb78a..6c726e1662a1 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,161,161,161,161,0,0,00,0.00,N,3,0, 20241118,161,161,161,161,0,0,00,0.00,N,3,0, 20241111,161,161,161,161,0,0,00,0.00,N,3,0, 20241104,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 2b302ed88c80..0d6ba412da74 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25800,24950,30700,24900,3601226,101435198850,00,0.00,N,2,1150, 20241118,24650,26000,27300,21000,4482043,108376716050,00,0.00,N,5,-2000, 20241111,26650,31700,32600,24950,3238262,92433853450,00,0.00,N,5,-5050, 20241104,31700,30000,35750,29200,5833739,189650627700,00,0.00,N,2,2250, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 63b60931a290..d3a5c11361af 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4870,5560,5630,4665,188007,959059525,00,0.00,N,5,-600, 20241118,5470,5170,5700,5060,91350,488032630,00,0.00,N,2,150, 20241111,5320,7090,7090,5100,301791,1807736750,00,0.00,N,5,-1770, 20241104,7090,6340,7200,6030,182711,1200515190,00,0.00,N,2,750, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index cc28d0342f0a..399c46de62eb 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,22350,21500,22650,21300,3325247,73475447050,00,0.00,N,2,1050, 20241118,21300,20100,21450,20100,1996676,42030075100,00,0.00,N,2,1050, 20241111,20250,21800,22050,20100,3027333,62612568400,00,0.00,N,5,-1850, 20241104,22100,21800,23500,21600,3136079,70313918550,00,0.00,N,2,350, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index defce764e567..4a41c5e28491 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13200,12080,13480,12080,528099,6804911040,00,0.00,N,2,1020, 20241118,12180,11440,12340,11260,416665,4899924870,00,0.00,N,2,730, 20241111,11450,12570,12650,11110,612397,7108106870,00,0.00,N,5,-1240, 20241104,12690,12620,13370,12600,399493,5184192800,00,0.00,N,5,-80, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index 36ecdbcf4a06..65e964900548 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,103400,96500,106800,95400,1531635,155004850400,00,0.00,N,2,8000, 20241118,95400,102600,103300,94300,1419563,139460505700,00,0.00,N,5,-7900, 20241111,103300,114000,115400,101100,1566297,168711932900,00,0.00,N,5,-8700, 20241104,112000,113800,124000,111700,1928362,226575512200,00,0.00,N,5,-2400, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index 0c98c37d2e91..e8e6ffa8fb9f 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5420,5290,5580,5260,126322,675338560,00,0.00,N,2,80, 20241118,5340,6930,7120,5300,374870,2262253910,00,0.00,N,5,-1640, 20241111,6980,6940,7090,6650,214780,1479902140,00,0.00,N,2,80, 20241104,6900,6740,7470,6410,727895,4984919850,00,0.00,N,2,260, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index ae16e9352307..1980cc3a91b3 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5990,6650,6650,4855,29227,156030130,00,0.00,N,2,190, 20241118,5800,5600,6160,5330,8211,46529090,00,0.00,N,2,500, 20241111,5300,6790,6790,5200,29873,171332990,00,0.00,N,5,-1500, 20241104,6800,6800,7000,6160,6480,42945450,00,0.00,N,2,100, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 4e14f3989122..b9e694af72d9 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,68000,57500,73600,56300,18709543,1244704106900,00,0.00,N,2,13000, 20241118,55000,54400,67100,51900,24998806,1507336279900,00,0.00,N,2,6800, 20241111,48200,41000,48200,38400,5210120,224647493700,00,0.00,N,2,8400, 20241104,39800,40900,43750,38650,1864217,76370654900,00,0.00,N,5,-600, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index 7134ba487326..b7d36cf0bc3c 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,877,915,945,876,500564,453144405,00,0.00,N,5,-15, 20241118,892,891,946,850,369897,332015191,00,0.00,N,5,-8, 20241111,900,1015,1020,805,1287053,1194548713,00,0.00,N,5,-120, 20241104,1020,1000,1093,978,2478927,2567955324,00,0.00,N,2,27, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 2bf6634e355d..f58dbeffbb82 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,220000,240000,244500,218000,1272203,293630308000,00,0.00,N,5,-17000, 20241118,237000,213000,242000,211000,2204418,504580911500,00,0.00,N,2,23500, 20241111,213500,212000,218500,198700,1666750,349553708700,00,0.00,N,2,4000, 20241104,209500,175000,219500,168900,2418638,477134715220,00,0.00,N,2,35300, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 44518ad8a9bf..5e1c2f22daac 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6660,6750,6790,6400,74732,498017700,00,0.00,N,5,-90, 20241118,6750,6220,7030,6170,202737,1362533270,00,0.00,N,2,440, 20241111,6310,6980,6990,6090,213763,1387096860,00,0.00,N,5,-670, 20241104,6980,7000,7140,6960,115457,810639570,00,0.00,N,5,-50, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index 8f4cad8f792a..f93c3a082fbe 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3080,3295,3320,3075,2624604,8340729225,00,0.00,N,5,-240, 20241118,3320,3185,3330,3140,1854640,6004712000,00,0.00,N,2,130, 20241111,3190,3270,3290,3130,1196760,3821830110,00,0.00,N,5,-75, 20241104,3265,3320,3320,3210,1212269,3974005520,00,0.00,N,5,-55, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 634bd37b2220..78a9719c5efb 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3885,3910,3995,3870,260060,1018794670,00,0.00,N,5,-25, 20241118,3910,3810,3935,3805,151642,588332725,00,0.00,N,2,100, 20241111,3810,4020,4145,3695,660551,2584098245,00,0.00,N,5,-210, 20241104,4020,3905,4115,3830,643419,2560581750,00,0.00,N,2,105, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index f1b5edf2c635..da47123a5415 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10190,10170,10790,10050,180920,1883366210,00,0.00,N,5,-40, 20241118,10230,10700,10760,10000,168285,1741821600,00,0.00,N,5,-460, 20241111,10690,12890,13140,10030,376564,4153751820,00,0.00,N,5,-2220, 20241104,12910,12880,13600,12660,148012,1943652090,00,0.00,N,2,20, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index 020d37aefa62..dea041d191da 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2350,2375,2555,2300,445390,1076537915,00,0.00,N,5,-85, 20241118,2435,2545,2640,2410,318990,795019440,00,0.00,N,5,-135, 20241111,2570,2725,2725,2420,763175,1928181525,00,0.00,N,5,-115, 20241104,2685,3815,3815,2520,8052941,22985551403,00,0.00,N,5,-1070, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 8e4fa0bbfe47..e27f3d5a0532 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,617,625,644,591,473447,292953889,00,0.00,N,5,-8, 20241118,625,622,635,605,693286,426844945,00,0.00,N,2,3, 20241111,622,690,698,619,1275377,825645677,00,0.00,N,5,-76, 20241104,698,680,709,671,435482,298533374,00,0.00,N,2,16, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 3151a6ab9b88..e4d9febce195 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20241118,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20241111,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20241104,17600,17100,17600,17100,1,17600,00,0.00,N,2,500, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index cd55f3acade5..438ce1487021 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3520,3335,3660,3265,164321,570156875,00,0.00,N,2,220, 20241118,3300,3390,3610,3290,110226,374954120,00,0.00,N,5,-125, 20241111,3425,3775,3845,3220,279676,968466220,00,0.00,N,5,-380, 20241104,3805,3815,4020,3770,195902,758905310,00,0.00,N,5,-15, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index b03789ced875..a4bc4af37ad4 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,987,1000,1028,980,122132,122520830,00,0.00,N,5,-18, 20241118,1005,1002,1054,981,164756,164549216,00,0.00,N,2,19, 20241111,986,1109,1143,973,280002,293222569,00,0.00,N,5,-122, 20241104,1108,1112,1125,1100,123939,138032087,00,0.00,N,5,-13, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 6b77a8d78a24..16332aaec9c9 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3640,3600,3750,3560,38292,139845640,00,0.00,N,2,40, 20241118,3600,3665,3765,3525,143054,520364615,00,0.00,N,5,-135, 20241111,3735,3745,3840,3620,108469,401334585,00,0.00,N,5,-5, 20241104,3740,3770,3840,3700,66474,250280015,00,0.00,N,5,-30, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index b333cbbb2443..be4e7b67ad2d 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2230,2150,2230,2135,258070,561811500,00,0.00,N,2,80, 20241118,2150,2200,2305,2125,278958,616438420,00,0.00,N,5,-75, 20241111,2225,2490,2495,2110,738111,1677918410,00,0.00,N,5,-265, 20241104,2490,2485,2545,2460,259434,647881985,00,0.00,N,5,-15, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 3843ba2f641a..80f680f07bca 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1294,1309,1353,1250,144251,189200307,00,0.00,N,5,-29, 20241118,1323,1330,1330,1260,246795,322957482,00,0.00,N,2,61, 20241111,1262,1202,1262,1152,270269,326146478,00,0.00,N,2,47, 20241104,1215,1269,1269,1210,122131,150093160,00,0.00,N,5,-48, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 788a5122b8c6..13936da372fb 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4330,4050,5180,4025,33459806,150613101495,00,0.00,N,2,245, 20241118,4085,4030,4595,3810,34786342,148588780070,00,0.00,N,2,55, 20241111,4030,3820,4755,3440,39318619,163449463240,00,0.00,N,2,630, 20241104,3400,2755,3735,2750,13743741,47404336870,00,0.00,N,2,615, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index fb2639f50979..5ad174c9550c 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8390,8650,9050,8390,110526,963776080,00,0.00,N,5,-240, 20241118,8630,8010,8790,8010,131977,1113343070,00,0.00,N,2,620, 20241111,8010,9100,9480,7880,197640,1709539440,00,0.00,N,5,-1150, 20241104,9160,9090,9850,9060,73643,695693860,00,0.00,N,2,40, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index 65cb778f3dfa..1fb35e57556c 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5310,5470,5470,5300,990496,5324202530,00,0.00,N,5,-140, 20241118,5450,5170,5480,5170,853568,4575767970,00,0.00,N,2,310, 20241111,5140,5120,5340,5050,826668,4280225410,00,0.00,N,2,145, 20241104,4995,5040,5150,4945,288860,1454216180,00,0.00,N,5,-85, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index 2f94842365da..1c86a3d3497f 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5330,5210,5750,5100,717764,3882841800,00,0.00,N,2,120, 20241118,5210,5700,5760,5190,941900,5172403900,00,0.00,N,5,-490, 20241111,5700,6370,6440,5600,1412542,8430764060,00,0.00,N,5,-630, 20241104,6330,6760,6900,6130,1681519,10810978920,00,0.00,N,5,-410, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index b528f7009bd8..84ebdc0a47d4 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2865,2850,2970,2805,64628,185495690,00,0.00,N,2,15, 20241118,2850,2910,3090,2785,96700,279862840,00,0.00,N,5,-100, 20241111,2950,3385,3495,2870,143763,456742695,00,0.00,N,5,-465, 20241104,3415,3335,3520,3310,81848,277559000,00,0.00,N,2,50, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index cf9ef6fbf4dd..c7bf2b1cfc3a 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1445,1595,1630,1356,671512,989463912,00,0.00,N,5,-150, 20241118,1595,1671,1738,1461,2060941,3217126121,00,0.00,N,5,-146, 20241111,1741,1620,2145,1577,4066954,7570307658,00,0.00,N,2,142, 20241104,1599,1250,1640,1212,4953852,7468117837,00,0.00,N,2,349, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index e72cec28ca80..f9b97a0ff8dd 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8460,7870,8750,7470,6460804,52795409140,00,0.00,N,2,600, 20241118,7860,8080,8430,7670,2699616,21835405130,00,0.00,N,5,-300, 20241111,8160,8350,8720,8060,4703006,39244829930,00,0.00,N,5,-190, 20241104,8350,8140,8700,8070,2222514,18703965610,00,0.00,N,2,220, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index ec6ab3b23ae4..b06b444533a5 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4020,4000,4590,3700,573,2433080,00,0.00,N,2,525, 20241118,3495,3495,3500,2975,1308,4038005,00,0.00,N,2,110, 20241111,3385,3695,3695,3000,1902,5926840,00,0.00,N,5,-295, 20241104,3680,3400,3700,3300,238,830050,00,0.00,N,2,380, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 1840509f57aa..861710285638 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1342,1343,1422,1335,2037469,2819177439,00,0.00,N,3,0, 20241118,1342,1285,1357,1285,1433122,1898950487,00,0.00,N,2,69, 20241111,1273,1478,1479,1230,2019404,2678642858,00,0.00,N,5,-166, 20241104,1439,1360,1484,1343,3459308,4961943159,00,0.00,N,2,109, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index cde4651b1d51..bf56a4e91b67 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18460,15140,18750,15140,3052398,53488044180,00,0.00,N,2,3460, 20241118,15000,15670,16250,14810,1446959,22436244140,00,0.00,N,3,0, 20241111,15000,16800,16840,14100,1805517,27442020740,00,0.00,N,5,-1840, 20241104,16840,17160,18490,16260,1306385,22664873000,00,0.00,N,5,-310, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index 41e09b629568..9547d124b7bc 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8780,9260,9640,8780,630569,5800392700,00,0.00,N,5,-460, 20241118,9240,8970,9490,8920,612953,5663334710,00,0.00,N,2,60, 20241111,9180,11160,11200,8760,1349541,13247782640,00,0.00,N,5,-1900, 20241104,11080,12160,12500,11020,903705,10553814880,00,0.00,N,5,-1080, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 8b479509a951..a062621cb537 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4215,4385,4495,4160,4194597,18178730105,00,0.00,N,5,-210, 20241118,4425,4790,5120,4260,7805487,36231826455,00,0.00,N,5,-420, 20241111,4845,5500,5530,4580,4245429,21285532830,00,0.00,N,5,-675, 20241104,5520,5750,5930,5510,2632847,15037137480,00,0.00,N,5,-140, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index 5ec084161552..3e574d1657d4 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10870,10300,11440,10030,1162877,12547522090,00,0.00,N,2,660, 20241118,10210,10650,11700,10190,1120748,12118399620,00,0.00,N,5,-290, 20241111,10500,13390,13390,10490,2281651,27914245330,00,0.00,N,5,-2660, 20241104,13160,14100,14770,12010,11424067,154558776100,00,0.00,N,5,-580, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 23e36b069026..f269e466df87 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11770,9100,11990,7620,11503,111009260,00,0.00,N,2,3770, 20241118,8000,8400,9000,7650,14240,114506010,00,0.00,N,5,-750, 20241111,8750,9390,9390,7650,40210,328024550,00,0.00,N,5,-540, 20241104,9290,9200,9750,8100,4976,43002960,00,0.00,N,2,190, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index 88cd3d0123a9..7d312aa73adf 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5800,6100,6870,5800,2955300,18535323710,00,0.00,N,5,-290, 20241118,6090,6840,7380,6060,3989121,26502789300,00,0.00,N,5,-770, 20241111,6860,7310,7340,6500,1977342,13610535810,00,0.00,N,5,-500, 20241104,7360,7970,8390,7200,2912712,22279695440,00,0.00,N,5,-610, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index c1a93e5aea11..7f67f629efd2 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4255,4615,4695,4250,473479,2119068875,00,0.00,N,5,-360, 20241118,4615,4650,4675,4550,162762,751281185,00,0.00,N,2,45, 20241111,4570,4650,4700,4525,240541,1103911040,00,0.00,N,5,-60, 20241104,4630,4650,4695,4590,113945,525367040,00,0.00,N,5,-20, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 2947206d84af..47c1c7affd97 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,29050,24850,29650,24850,2482175,69621919000,00,0.00,N,2,4450, 20241118,24600,25800,31600,24050,4499230,126519392600,00,0.00,N,5,-250, 20241111,24850,27650,28200,21700,1794650,43389872750,00,0.00,N,5,-2750, 20241104,27600,28500,30750,27150,723676,20912741800,00,0.00,N,5,-850, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index ba32801f546a..30947b53739e 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7580,7510,8200,7460,466341,3620569170,00,0.00,N,2,10, 20241118,7570,8300,8450,7330,853029,6722959620,00,0.00,N,5,-930, 20241111,8500,10430,10480,8280,1059648,9928431500,00,0.00,N,5,-1910, 20241104,10410,10640,11590,9980,1227448,13261603950,00,0.00,N,5,-210, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index 5ecd6ce8ec39..a4132677dcbf 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9870,9740,10400,9710,334932,3380564940,00,0.00,N,2,130, 20241118,9740,9660,10740,9440,701010,7092318980,00,0.00,N,2,80, 20241111,9660,9000,10210,8680,1329534,12676677960,00,0.00,N,2,660, 20241104,9000,10110,10300,8930,565006,5344583700,00,0.00,N,5,-1210, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index 0ec80d43144e..7dddadabdf8f 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2060,2130,2250,2010,1964983,4171412290,00,0.00,N,2,68, 20241118,1992,1951,2050,1917,1356082,2686865111,00,0.00,N,2,57, 20241111,1935,1784,1946,1725,1467435,2734950354,00,0.00,N,2,127, 20241104,1808,1798,1843,1768,189029,342588212,00,0.00,N,2,9, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index cf95892bc072..21237f371194 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2025,2355,2355,1850,14710638,30423111986,00,0.00,N,5,-275, 20241118,2300,2730,3055,2180,13380664,35552471055,00,0.00,N,5,-420, 20241111,2720,2445,2770,2250,7458741,18775362370,00,0.00,N,2,200, 20241104,2520,2640,3080,1490,38930146,82236855866,00,0.00,N,5,-200, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index ac0c08bdf6ca..8895828c55ab 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1225,1295,1387,1225,834355,1087884618,00,0.00,N,5,-62, 20241118,1287,1250,1339,1203,160178,205979734,00,0.00,N,2,60, 20241111,1227,1299,1309,1173,218219,267477966,00,0.00,N,5,-72, 20241104,1299,1356,1380,1269,187422,247205951,00,0.00,N,5,-66, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 4b7a1eee16ae..3f472550e423 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,60000,60900,62000,59300,172956,10504362000,00,0.00,N,5,-1100, 20241118,61100,64200,65100,60300,256120,15971941500,00,0.00,N,5,-3100, 20241111,64200,68600,69500,61400,478049,31257764700,00,0.00,N,5,-3600, 20241104,67800,66000,70000,65500,299716,20403034500,00,0.00,N,2,2300, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index a6fb1cb14c3e..ce9de5c96180 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3085,2950,3235,2950,180842,560133115,00,0.00,N,2,160, 20241118,2925,2905,3300,2730,332596,988634425,00,0.00,N,5,-10, 20241111,2935,3155,3205,2655,169015,496462385,00,0.00,N,5,-225, 20241104,3160,3205,3390,3040,147994,468023475,00,0.00,N,2,60, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index 6f384cbf1e95..6c4c657441f4 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1422,1545,1599,1389,478755,725288733,00,0.00,N,5,-123, 20241118,1545,1609,1609,1503,770203,1192689369,00,0.00,N,5,-34, 20241111,1579,2500,2650,1552,2600732,4957490214,00,0.00,N,5,-866, 20241104,2445,2180,2565,2180,840107,2038918575,00,0.00,N,2,265, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index 9c50aa4f1266..b00ae45a9e44 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1999,2060,2200,1700,7262,13445062,00,0.00,N,5,-46, 20241118,2045,2500,2800,1966,10842,23999600,00,0.00,N,5,-450, 20241111,2495,2500,2700,2300,6435,16340815,00,0.00,N,2,10, 20241104,2485,2300,2600,2200,2885,6769745,00,0.00,N,2,200, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index d6c7c93a05a8..459f8fcffbb1 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,791,799,915,673,896,694821,00,0.00,N,2,95, 20241118,696,798,798,663,353,244278,00,0.00,N,5,-102, 20241111,798,799,898,678,155,109617,00,0.00,N,5,-31, 20241104,829,900,1000,748,225,186532,00,0.00,N,5,-81, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 403c362fe7ce..c12db91a9cd6 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2055,2180,2185,1856,23784,47737562,00,0.00,N,2,116, 20241118,1939,1900,2120,1850,80042,157361985,00,0.00,N,2,60, 20241111,1879,1994,1994,1611,17090,30849431,00,0.00,N,2,2, 20241104,1877,1929,1997,1801,17739,32836549,00,0.00,N,5,-32, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index 62f3b4cd39b7..e5dc140d1822 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,38600,37050,38950,37000,160144,6134852500,00,0.00,N,2,1500, 20241118,37100,37700,37900,36900,49359,1839515450,00,0.00,N,5,-350, 20241111,37450,38900,38900,36500,83794,3149555350,00,0.00,N,5,-1450, 20241104,38900,39050,39300,38450,49867,1938679300,00,0.00,N,5,-100, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index b786e46f2e77..0d267fd6d9ca 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1525,1545,1700,1525,347133,525864419,00,0.00,N,5,-20, 20241118,1545,1513,1739,1506,112390,180660718,00,0.00,N,2,24, 20241111,1521,1843,1845,1500,222352,360591486,00,0.00,N,5,-322, 20241104,1843,1825,1961,1813,73840,136103012,00,0.00,N,2,18, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 9562f3f49f04..13563dcffbf0 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,900,1080,1080,700,381,316824,00,0.00,N,5,-370, 20241118,1270,1500,1500,940,2007,1943550,00,0.00,N,5,-230, 20241111,1500,2000,2300,1500,385,758900,00,0.00,N,5,-600, 20241104,2100,2400,2400,2100,168,369200,00,0.00,N,5,-300, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 4a877b870a1a..7d53cd7ef71f 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2060,2110,2005,189465,389407430,00,0.00,N,5,-50, 20241118,2060,2065,2175,2030,215238,450085625,00,0.00,N,5,-5, 20241111,2065,2420,2430,2000,534741,1157562635,00,0.00,N,5,-350, 20241104,2415,2430,2485,2310,190835,460285780,00,0.00,N,2,15, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index 10996e1c4784..d097915de22f 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3415,3060,3975,2990,1644604,5661592175,00,0.00,N,2,355, 20241118,3060,2975,3350,2600,2810435,8411236315,00,0.00,N,2,85, 20241111,2975,4380,4550,2775,5462067,19133116540,00,0.00,N,5,-1365, 20241104,4340,3570,4560,3155,5667346,23180830880,00,0.00,N,2,905, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index f12865ade82d..cb9d2f8366c8 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2120,2150,2225,2110,682122,1471144495,00,0.00,N,5,-25, 20241118,2145,2055,2205,2055,338182,712965250,00,0.00,N,2,70, 20241111,2075,2350,2365,1980,674948,1450045561,00,0.00,N,5,-290, 20241104,2365,2400,2455,2290,356629,848204840,00,0.00,N,5,-25, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index d4d219b38c8e..2277c74ba83d 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1941,1920,2005,1863,114578,219873251,00,0.00,N,2,21, 20241118,1920,1992,2080,1918,174144,346154541,00,0.00,N,5,-60, 20241111,1980,2290,2290,1802,286764,580622920,00,0.00,N,5,-310, 20241104,2290,2280,2380,2215,188251,430029870,00,0.00,N,2,5, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index 9c1a7c2c1078..3796d330e036 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39350,33550,40950,33550,952385,36749641900,00,0.00,N,2,6300, 20241118,33050,35100,36700,32350,971575,33472012200,00,0.00,N,5,-3950, 20241111,37000,42850,44450,34600,1122895,44141846750,00,0.00,N,5,-6100, 20241104,43100,41000,44150,38350,915366,38291982100,00,0.00,N,2,1850, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 8fb71746121c..98b7eaf82c54 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1974,2000,2350,1948,1122024,2354862138,00,0.00,N,5,-16, 20241118,1990,2050,2135,1959,333052,670143642,00,0.00,N,5,-10, 20241111,2000,2210,2500,1849,1204688,2547038929,00,0.00,N,5,-210, 20241104,2210,2195,2440,2170,308839,706074410,00,0.00,N,2,15, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 8f4ef47a681d..992193e3a08d 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5450,5410,5600,5410,83881,461117320,00,0.00,N,2,20, 20241118,5430,5420,5630,5150,77409,423423820,00,0.00,N,5,-150, 20241111,5580,5580,5640,5130,243366,1307321230,00,0.00,N,5,-50, 20241104,5630,5550,5740,5510,103248,579964260,00,0.00,N,2,80, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index 83ae0b954872..82782c6d834f 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5260,5240,5350,5050,24010,125615630,00,0.00,N,2,20, 20241118,5240,5070,5260,4745,31346,155912380,00,0.00,N,2,150, 20241111,5090,5400,5490,4860,95945,499778550,00,0.00,N,5,-290, 20241104,5380,5470,5500,5290,65516,353734580,00,0.00,N,5,-80, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 392d040e3801..1eb84bf0d4f3 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,698,679,907,679,10687740,9033972680,00,0.00,N,2,8, 20241118,690,704,768,662,919261,647203916,00,0.00,N,5,-68, 20241111,758,827,1015,680,2467482,2025758114,00,0.00,N,5,-76, 20241104,834,861,918,803,940732,800927474,00,0.00,N,5,-42, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index d7bece237686..50b911d83721 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5710,5700,5960,5580,216859,1252048030,00,0.00,N,2,80, 20241118,5630,5580,6260,5500,603309,3573152970,00,0.00,N,2,20, 20241111,5610,6490,6490,5350,485798,2842033300,00,0.00,N,5,-880, 20241104,6490,6530,6740,6250,454549,2954402810,00,0.00,N,5,-90, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 4f3ead0f172b..b6064edd64ec 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,55300,55700,58400,54100,215143,12045573000,00,0.00,N,5,-900, 20241118,56200,61000,61900,54800,222504,12634877900,00,0.00,N,5,-5400, 20241111,61600,65400,65900,58800,276137,16814572800,00,0.00,N,5,-4400, 20241104,66000,65500,69500,64100,316055,21004955400,00,0.00,N,3,0, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 5476682b7dc6..f5cc969a4f72 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26350,20900,30700,20550,2642113,69947700750,00,0.00,N,2,5950, 20241118,20400,18880,21250,18790,411953,8242585340,00,0.00,N,2,1520, 20241111,18880,20550,20800,18030,327641,6311034870,00,0.00,N,5,-1670, 20241104,20550,20100,21400,19180,329278,6620162820,00,0.00,N,2,450, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 65e20901f6c2..f97cd9a4e22d 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6620,6950,7190,6600,42807,294587450,00,0.00,N,5,-280, 20241118,6900,7000,7220,6580,58386,403751850,00,0.00,N,5,-80, 20241111,6980,7840,7860,6500,116068,823189080,00,0.00,N,5,-880, 20241104,7860,8270,8540,7800,86348,705546880,00,0.00,N,5,-400, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index e24e3e92a99b..eea164aff8b3 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,127200,139700,147900,122300,1229835,169213091700,00,0.00,N,5,-13500, 20241118,140700,135200,146700,129000,854137,117650428600,00,0.00,N,2,6700, 20241111,134000,160300,162000,108000,1861877,255831965500,00,0.00,N,5,-25600, 20241104,159600,171100,181200,156800,1034201,172724760000,00,0.00,N,5,-9700, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index 3d42ecd327dc..cb495d6c6044 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2980,2975,3045,2920,1790347,5332155615,00,0.00,N,2,5, 20241118,2975,2880,2990,2865,1645137,4828834375,00,0.00,N,2,95, 20241111,2880,3000,3010,2815,5593450,15685575930,00,0.00,N,5,-120, 20241104,3000,3070,3095,2985,2163297,6542217800,00,0.00,N,5,-70, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index 8a50a0206a4b..e22180b89875 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4050,4025,4075,4010,146397,591896360,00,0.00,N,2,25, 20241118,4025,3900,4055,3900,165143,656546240,00,0.00,N,2,125, 20241111,3900,3920,3945,3850,340330,1326193825,00,0.00,N,5,-15, 20241104,3915,3950,3965,3890,205802,809296060,00,0.00,N,5,-15, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index b489158211cc..8b7113b85fb2 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6200,5390,6200,5390,1026,5830280,00,0.00,N,2,650, 20241118,5550,6230,6230,5550,801,4644100,00,0.00,N,5,-680, 20241111,6230,6600,6600,6230,400,2528000,00,0.00,N,5,-370, 20241104,6600,6600,6600,6600,0,0,00,0.00,N,3,0, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 8da48bc663cb..d5b09648a445 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1542,1481,1589,1458,117353,178668153,00,0.00,N,2,61, 20241118,1481,1420,1539,1399,55100,80727838,00,0.00,N,2,61, 20241111,1420,1445,1597,1280,111451,156575038,00,0.00,N,5,-13, 20241104,1433,1493,1500,1343,61007,86652708,00,0.00,N,5,-52, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index 72fe03b4fcc6..b4df620e6b75 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6940,7010,7400,6880,102346,733579990,00,0.00,N,5,-150, 20241118,7090,7050,7340,6880,71766,511617610,00,0.00,N,2,110, 20241111,6980,8040,8170,6720,252646,1821043710,00,0.00,N,5,-1120, 20241104,8100,7870,8340,7850,90644,734093370,00,0.00,N,2,230, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index 50ecbef3ba9f..175100f2ac83 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12600,9400,14520,8870,12141379,151869059860,00,0.00,N,2,3530, 20241118,9070,10070,12300,8860,6929659,76036966200,00,0.00,N,5,-1060, 20241111,10130,7820,11070,6460,6440672,63612391200,00,0.00,N,2,2310, 20241104,7820,7580,8930,7140,1546606,12552001790,00,0.00,N,2,360, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 5209f8655ed7..5a5c4cf2a470 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3225,3210,3255,3125,125417,399632940,00,0.00,N,2,35, 20241118,3190,3150,3230,3125,121928,386937930,00,0.00,N,3,0, 20241111,3190,3340,3395,3060,227732,723244555,00,0.00,N,5,-200, 20241104,3390,3330,3460,3290,192633,653022050,00,0.00,N,2,80, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index b4f52e780f67..c291e6e7239e 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39900,39800,45950,39750,1261500,54611174450,00,0.00,N,2,450, 20241118,39450,39600,41000,35950,630932,24329235100,00,0.00,N,5,-50, 20241111,39500,62100,62100,36450,1580053,71376169150,00,0.00,N,5,-22600, 20241104,62100,63300,68000,61300,446412,28640383700,00,0.00,N,5,-1400, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index 8be87cdb9e95..f26dd6d85bd9 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2875,2895,3000,2805,398847,1164920520,00,0.00,N,5,-20, 20241118,2895,2920,3015,2840,247031,715901360,00,0.00,N,5,-10, 20241111,2905,3000,3025,2805,187171,538302070,00,0.00,N,5,-115, 20241104,3020,2850,3150,2850,188826,568042860,00,0.00,N,2,160, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index c325902553c5..6d9f93456ee5 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,521,613,629,515,3129031,1789256577,00,0.00,N,5,-99, 20241118,620,534,820,454,17394697,11511034933,00,0.00,N,2,76, 20241111,544,650,659,449,2146202,1140207811,00,0.00,N,5,-106, 20241104,650,630,687,620,745887,484912478,00,0.00,N,2,20, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 23e327f7fc62..8f9b7839974c 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,195200,219500,222000,189300,1707585,347448174000,00,0.00,N,5,-18800, 20241118,214000,206500,219500,204500,1096281,234645640000,00,0.00,N,2,9000, 20241111,205000,198700,207000,192800,1151722,230276712100,00,0.00,N,2,6400, 20241104,198600,186600,204500,186000,1282646,255958083200,00,0.00,N,2,11900, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index a05671f7ab73..ee0b8ff0158c 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6840,6570,6990,6470,86345,585022670,00,0.00,N,2,270, 20241118,6570,6500,6950,6420,121459,806601960,00,0.00,N,2,70, 20241111,6500,6620,6750,6270,72957,470996220,00,0.00,N,5,-180, 20241104,6680,6540,6710,6210,42761,281468420,00,0.00,N,2,140, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index 89c2ec9135fc..4b71ae36572b 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2275,2170,2395,2160,183458,420791105,00,0.00,N,2,80, 20241118,2195,2115,2290,2085,87228,190211710,00,0.00,N,2,70, 20241111,2125,2250,2250,2015,112125,235697980,00,0.00,N,5,-105, 20241104,2230,2200,2275,2195,47138,105618665,00,0.00,N,3,0, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index a6ad42a1efd2..d4cd2bc69633 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,705,732,747,698,491835,356025889,00,0.00,N,5,-27, 20241118,732,734,758,698,1576047,1110110138,00,0.00,N,5,-2, 20241111,734,786,795,730,622506,467979338,00,0.00,N,5,-57, 20241104,791,785,819,760,264508,209077574,00,0.00,N,2,10, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 3d4d6e10192e..fe9860b69604 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14310,15450,15970,14300,1295893,19656972100,00,0.00,N,5,-1010, 20241118,15320,15230,15760,15120,917161,14085752880,00,0.00,N,5,-20, 20241111,15340,18270,18340,14320,1818378,29162617360,00,0.00,N,5,-2910, 20241104,18250,16620,18860,16290,5509723,98776935490,00,0.00,N,2,1650, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index 87f1a5732925..a049c250bc6f 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4010,4005,4215,3990,143390,584872195,00,0.00,N,2,5, 20241118,4005,4095,4450,4000,186385,773668770,00,0.00,N,5,-90, 20241111,4095,4590,4630,3980,199534,858396650,00,0.00,N,5,-540, 20241104,4635,4625,4800,4500,97953,454507365,00,0.00,N,2,85, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index 3f00c0cd2e45..e4fd8f5458ee 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3775,3635,3860,3600,448667,1680139765,00,0.00,N,2,105, 20241118,3670,3600,3710,3545,387233,1411616955,00,0.00,N,2,70, 20241111,3600,3580,3640,3275,560407,1938844515,00,0.00,N,2,15, 20241104,3585,3515,3710,3500,471177,1706489685,00,0.00,N,2,75, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index a698e100e97b..a8a10b27b2c5 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2840,2670,2850,2500,904157,2399986245,00,0.00,N,2,225, 20241118,2615,2600,3200,2465,2939096,8605048265,00,0.00,N,2,15, 20241111,2600,2545,2735,2320,595408,1497811160,00,0.00,N,2,55, 20241104,2545,2695,2760,2485,549356,1440769355,00,0.00,N,5,-150, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 7a5efe2fc005..b9a0cace0462 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25600,26200,31800,25600,578529,16726588100,00,0.00,N,5,-450, 20241118,26050,25100,27600,25050,124256,3280970200,00,0.00,N,2,1650, 20241111,24400,27450,29200,23200,332373,8893371650,00,0.00,N,5,-3000, 20241104,27400,29550,31250,27250,199910,5820360800,00,0.00,N,5,-2150, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index fef9f95056e7..683ba1925249 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4195,4490,4495,3990,2599,10499840,00,0.00,N,2,195, 20241118,4000,3450,4000,3450,48,183330,00,0.00,N,2,565, 20241111,3435,4000,4000,3410,1437,5217765,00,0.00,N,5,-565, 20241104,4000,3990,4000,3990,16,63900,00,0.00,N,5,-100, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 6701f1b750e2..4c7cf292d217 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4950,5050,6160,4840,681283,3747314970,00,0.00,N,5,-90, 20241118,5040,5550,5720,4895,119870,631013550,00,0.00,N,5,-570, 20241111,5610,7220,7220,5050,313510,1920807000,00,0.00,N,5,-1610, 20241104,7220,7460,7880,7100,97064,719365470,00,0.00,N,5,-240, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index 91f71c40a1d2..cb690492403b 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16060,10700,17390,10700,2735794,40873890450,00,0.00,N,2,5360, 20241118,10700,9740,11030,9740,85334,894432050,00,0.00,N,2,700, 20241111,10000,11800,11800,9530,119487,1250673290,00,0.00,N,5,-1800, 20241104,11800,11280,12900,10550,212078,2508097600,00,0.00,N,2,1000, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 16602adfdf5c..01fe428e400d 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5890,5610,6180,5610,93075,550040900,00,0.00,N,2,280, 20241118,5610,5010,5980,4940,166717,919079845,00,0.00,N,2,570, 20241111,5040,6270,6270,4650,149784,800986300,00,0.00,N,5,-1290, 20241104,6330,6410,7980,6100,222536,1542805110,00,0.00,N,5,-50, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 3d05b712abe0..57b72c465fa9 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5280,5300,5810,5130,14187993,77311065160,00,0.00,N,2,120, 20241118,5160,4800,5630,4650,13111862,68333896695,00,0.00,N,2,555, 20241111,4605,5330,5400,4345,14588843,73778314605,00,0.00,N,5,-675, 20241104,5280,4750,5790,4520,12147354,64195040980,00,0.00,N,2,570, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 2d5526bad5a2..001f3ed56545 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12250,12720,13500,12200,386516,5014250070,00,0.00,N,5,-360, 20241118,12610,12780,13170,12080,406870,5126498860,00,0.00,N,5,-30, 20241111,12640,14120,14120,11740,894896,11241909930,00,0.00,N,5,-1440, 20241104,14080,13580,14340,13150,866275,11972981690,00,0.00,N,2,850, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 9e11e0eb3d2a..7fb0b440241c 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2795,2670,2900,2575,131134,364327350,00,0.00,N,2,130, 20241118,2665,2640,2830,2600,45816,121741820,00,0.00,N,2,25, 20241111,2640,2910,2910,2540,127534,342343395,00,0.00,N,5,-270, 20241104,2910,2835,2980,2810,55753,161641605,00,0.00,N,2,70, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index ec1d3784bbbc..2a75657d2654 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4295,4390,4615,4255,1142568,5084648510,00,0.00,N,5,-50, 20241118,4345,4185,4390,4165,663934,2854786195,00,0.00,N,2,165, 20241111,4180,4505,4505,4110,1245102,5271993440,00,0.00,N,5,-330, 20241104,4510,4600,4600,4450,860831,3885058345,00,0.00,N,5,-65, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 77f648ac2214..8ffef9eb2bce 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2720,2765,2880,2685,172902,472353345,00,0.00,N,5,-30, 20241118,2750,2620,2770,2620,111308,301800990,00,0.00,N,2,65, 20241111,2685,2970,3050,2605,336886,939200545,00,0.00,N,5,-315, 20241104,3000,2955,3035,2900,189128,561233100,00,0.00,N,2,45, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 6f713bc33b36..eb97eae73f46 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2595,2720,2730,2555,374198,988288160,00,0.00,N,5,-125, 20241118,2720,2675,2740,2650,249063,670564435,00,0.00,N,2,60, 20241111,2660,2870,2870,2595,560372,1507596675,00,0.00,N,5,-210, 20241104,2870,2955,2955,2850,235947,679202985,00,0.00,N,5,-85, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 229c3108579b..9e880799a3e4 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1764,1760,1820,1740,204631,363761647,00,0.00,N,2,4, 20241118,1760,1649,1760,1645,200337,340574022,00,0.00,N,2,117, 20241111,1643,1778,1778,1638,308588,521856191,00,0.00,N,5,-128, 20241104,1771,1771,1816,1754,310248,548909650,00,0.00,N,3,0, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index b82c3db93d70..7f4b65d5fd16 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39750,39300,40550,38000,28517,1115564750,00,0.00,N,2,550, 20241118,39200,40500,42750,38350,36741,1461286100,00,0.00,N,5,-1800, 20241111,41000,45400,45450,40200,47343,2004819100,00,0.00,N,5,-4750, 20241104,45750,44850,47250,44500,27491,1259920650,00,0.00,N,2,950, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index d9daafeadbbc..e9beac90ee39 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5920,6200,6410,5870,58162,356071970,00,0.00,N,5,-280, 20241118,6200,6390,6660,6060,64778,413008390,00,0.00,N,5,-60, 20241111,6260,7000,7000,5750,137326,854634440,00,0.00,N,5,-730, 20241104,6990,6990,7240,6840,30443,212383020,00,0.00,N,2,70, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index 7b77d518f2ce..5816e8ab8ec5 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,179500,192600,197900,178900,84292,15897653200,00,0.00,N,5,-14000, 20241118,193500,191300,194900,184200,81046,15361967300,00,0.00,N,2,2200, 20241111,191300,195500,198300,182000,105644,19930135600,00,0.00,N,5,-7000, 20241104,198300,197700,210000,195700,88626,17925909450,00,0.00,N,2,2100, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index d17d019428dc..41f1963e6b5b 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3135,2305,3750,2170,89425639,274025516595,00,0.00,N,2,690, 20241118,2445,2925,3995,2355,32990761,107833587340,00,0.00,N,2,195, 20241111,2250,2120,2685,1495,33164003,62507313287,00,0.00,N,2,130, 20241104,2120,1511,2845,1504,12816812,27949949040,00,0.00,N,2,591, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index 492a54a26a67..0991ebba0888 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11600,10180,12530,10130,3039203,34750847150,00,0.00,N,2,1570, 20241118,10030,10760,10830,9970,2708416,27930712320,00,0.00,N,5,-730, 20241111,10760,13290,13630,10490,2742551,32974881570,00,0.00,N,5,-2440, 20241104,13200,13400,14140,12810,2407609,32408431250,00,0.00,N,5,-210, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 17a5d1e8c9e7..bb7627fb73d1 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1160,1135,1170,1130,749608,864619834,00,0.00,N,2,25, 20241118,1135,1078,1185,1070,2308208,2575724941,00,0.00,N,2,87, 20241111,1048,1146,1149,995,3245385,3406361004,00,0.00,N,5,-102, 20241104,1150,1150,1204,1110,761031,882745969,00,0.00,N,5,-5, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index 0961db15fd0e..00910ddc647e 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,28900,30950,32200,28850,105005,3214906650,00,0.00,N,5,-2200, 20241118,31100,29250,34500,28500,277602,8667130050,00,0.00,N,2,1100, 20241111,30000,34200,35000,28500,218774,6803611200,00,0.00,N,5,-4500, 20241104,34500,34550,39000,34050,160565,5837658300,00,0.00,N,5,-200, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 412439799c2a..7a061d7bda4e 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7870,7110,8480,7050,373257,2918516010,00,0.00,N,2,710, 20241118,7160,6680,7750,6370,723381,5141080030,00,0.00,N,2,480, 20241111,6680,7440,7440,6160,220064,1472802030,00,0.00,N,5,-570, 20241104,7250,7190,7710,7090,191319,1423185830,00,0.00,N,2,40, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index 4a18a07e1b36..8d86ec5d0b34 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15710,17150,17290,15460,669461,10943065040,00,0.00,N,5,-1300, 20241118,17010,21650,22350,16580,1833010,35720160820,00,0.00,N,5,-4590, 20241111,21600,18710,22600,18710,6023400,124815438110,00,0.00,N,2,3090, 20241104,18510,16000,25000,16000,3901938,78993963290,00,0.00,N,2,2510, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index 7cc1c652c6e1..b36b1259a27d 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2510,2350,2555,2335,455526,1130278240,00,0.00,N,2,155, 20241118,2355,2170,2385,2170,483466,1107206675,00,0.00,N,2,170, 20241111,2185,2020,2220,1930,556735,1132103497,00,0.00,N,2,165, 20241104,2020,2070,2250,2005,456217,970185065,00,0.00,N,5,-50, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 0fbbadf5f8bf..512a2ec46754 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26250,27250,28550,26200,586038,16138499400,00,0.00,N,5,-750, 20241118,27000,24800,27600,24800,650680,17272098250,00,0.00,N,2,1850, 20241111,25150,30100,30700,24350,1275724,34336235150,00,0.00,N,5,-4950, 20241104,30100,34050,34500,29100,1867787,58535331450,00,0.00,N,5,-3900, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index b3cb9a32ee20..c1ac0bd61b28 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5360,5200,5390,4995,53243,274039425,00,0.00,N,2,400, 20241118,4960,5210,5560,4810,58851,299415965,00,0.00,N,5,-260, 20241111,5220,6350,6370,5020,80107,451473970,00,0.00,N,5,-1160, 20241104,6380,6110,6700,5600,120058,756330420,00,0.00,N,2,320, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 93c89ccc230d..7a09f6aa537d 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5090,5250,5410,5040,665686,3476334300,00,0.00,N,5,-100, 20241118,5190,5200,5570,5020,1009195,5314060140,00,0.00,N,5,-30, 20241111,5220,6570,6700,4890,2001683,11498454540,00,0.00,N,5,-1660, 20241104,6880,7100,7240,6630,1451278,10017075150,00,0.00,N,2,20, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index b893ff783f4e..ca689e7a98ae 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1930,1809,1970,1784,412436,774572784,00,0.00,N,2,121, 20241118,1809,1865,1950,1774,223065,416139892,00,0.00,N,5,-68, 20241111,1877,2055,2055,1840,604356,1151295923,00,0.00,N,5,-173, 20241104,2050,1936,2100,1936,457349,926975169,00,0.00,N,2,114, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 90905bd1cde8..e6fb886f69fc 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9840,10050,10280,9290,118428,1175556150,00,0.00,N,5,-130, 20241118,9970,10910,11190,9560,249439,2535029280,00,0.00,N,5,-940, 20241111,10910,11020,11920,10260,351196,3887545130,00,0.00,N,5,-100, 20241104,11010,9960,11390,9590,445863,4702384830,00,0.00,N,2,1050, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 8c70833133f8..564be34be101 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1841,1944,2050,1743,10612121,20175721849,00,0.00,N,5,-64, 20241118,1905,1516,2075,1500,45201205,83087930272,00,0.00,N,2,389, 20241111,1516,1820,1848,1476,4661955,7776307123,00,0.00,N,5,-316, 20241104,1832,2145,2205,1808,11902934,23496447762,00,0.00,N,5,-333, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index a50d7d4793e7..1569aac548ae 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2995,2970,3050,2920,125223,373313355,00,0.00,N,2,50, 20241118,2945,2810,2995,2800,179162,518313885,00,0.00,N,2,130, 20241111,2815,3320,3320,2720,559414,1667292135,00,0.00,N,5,-495, 20241104,3310,3405,3440,3265,387329,1295199945,00,0.00,N,5,-115, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index 04bcb6e9badd..510dc5e6abae 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5740,6080,6140,5660,335428,1969011220,00,0.00,N,5,-340, 20241118,6080,5930,6210,5750,310182,1848300420,00,0.00,N,2,80, 20241111,6000,6150,6390,5620,740579,4449299020,00,0.00,N,5,-220, 20241104,6220,6510,7290,6190,2314678,15557701940,00,0.00,N,5,-120, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index a7616398a1f3..07d947fa5476 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7750,9090,9770,7660,33330900,294956355660,00,0.00,N,5,-1280, 20241118,9030,8290,9450,7700,79816398,686158707230,00,0.00,N,2,840, 20241111,8190,6150,8190,5590,62096560,405762297140,00,0.00,N,2,2050, 20241104,6140,4730,6430,4485,87949413,498088466680,00,0.00,N,2,1165, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index a9bc6562dfcd..ab233e4e3184 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,44850,46050,48000,44500,75365,3482902300,00,0.00,N,5,-1650, 20241118,46500,41300,46900,41000,88338,3890232100,00,0.00,N,2,4500, 20241111,42000,52500,53500,39750,245226,11226532700,00,0.00,N,5,-11100, 20241104,53100,55000,57300,52200,108565,5985828400,00,0.00,N,5,-1500, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index 86aea61c0570..cd103b3108c1 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4800,4895,4975,4800,763700,3728884610,00,0.00,N,5,-40, 20241118,4840,4695,4890,4605,774503,3683662970,00,0.00,N,2,180, 20241111,4660,4705,4750,4500,1041465,4811973130,00,0.00,N,5,-45, 20241104,4705,4980,4980,4600,1001093,4740674945,00,0.00,N,5,-265, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index ab40103b524b..d3e674955167 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,720,712,776,711,463705,344127791,00,0.00,N,5,-1, 20241118,721,740,780,706,597227,439373228,00,0.00,N,5,-19, 20241111,740,865,865,699,1134700,875902311,00,0.00,N,5,-125, 20241104,865,856,901,848,549810,478911778,00,0.00,N,5,-9, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 64f72507dd35..f37751093243 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2865,2835,2945,2835,19707,57041260,00,0.00,N,2,30, 20241118,2835,2795,2995,2795,28116,80030450,00,0.00,N,2,40, 20241111,2795,3320,3435,2755,88955,266402135,00,0.00,N,5,-505, 20241104,3300,3320,3585,3290,85094,288941425,00,0.00,N,2,10, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 0eb21ac8302f..700dae4ceddf 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3865,3850,4060,3845,252017,1000389660,00,0.00,N,2,20, 20241118,3845,3765,4040,3760,301913,1170115710,00,0.00,N,2,85, 20241111,3760,4200,4215,3410,692760,2623429330,00,0.00,N,5,-455, 20241104,4215,4155,4305,4100,218791,925919495,00,0.00,N,2,40, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index eacb5e1c4298..b3febe6884c7 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4040,4095,4250,3945,40460,164160775,00,0.00,N,5,-55, 20241118,4095,4195,4330,3945,51601,210034740,00,0.00,N,5,-105, 20241111,4200,4565,4565,3950,80955,335651935,00,0.00,N,5,-360, 20241104,4560,4560,4740,4445,25899,117914620,00,0.00,N,5,-25, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index d0b9c2fae215..3ed83bfd461f 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3150,3115,3540,3075,350050,1138400145,00,0.00,N,2,30, 20241118,3120,3035,3210,3000,202962,629200020,00,0.00,N,2,55, 20241111,3065,3605,3640,2930,446756,1445004960,00,0.00,N,5,-575, 20241104,3640,3540,3795,3540,228573,840503230,00,0.00,N,2,60, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 5921249792e0..ae37beaaa224 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4100,4305,4650,4070,2620062,11492315900,00,0.00,N,5,-200, 20241118,4300,4620,5010,4205,4669793,21613225240,00,0.00,N,5,-320, 20241111,4620,5350,5610,4530,8764602,44745128965,00,0.00,N,5,-730, 20241104,5350,4310,5760,4150,16864685,86466355195,00,0.00,N,2,1065, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index 2a01127d0573..8869b06e3f71 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2840,2885,3030,2815,48988,142488885,00,0.00,N,5,-70, 20241118,2910,2800,3020,2750,103334,294644440,00,0.00,N,2,45, 20241111,2865,3155,3200,2785,193851,582270030,00,0.00,N,5,-345, 20241104,3210,3305,3305,3150,56245,179492985,00,0.00,N,5,-10, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index beca406f38da..71951f78743a 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1729,1695,2120,1565,647528,1202249987,00,0.00,N,2,145, 20241118,1584,1565,1700,1512,42706,67135970,00,0.00,N,2,8, 20241111,1576,1637,1700,1500,81839,128803732,00,0.00,N,5,-37, 20241104,1613,1632,1749,1600,25282,41805778,00,0.00,N,2,13, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index d3691dcd81f6..86c597383d9b 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,23850,27300,28350,23600,3550881,92409750400,00,0.00,N,5,-4050, 20241118,27900,22100,31750,21850,12351806,338644419250,00,0.00,N,2,7200, 20241111,20700,21050,24450,20000,4500349,100450057500,00,0.00,N,2,1050, 20241104,19650,14890,22250,14810,2804887,54535221850,00,0.00,N,2,4750, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index f3e6371b25fa..60c396c6422d 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8520,8960,9400,8490,84326,747481010,00,0.00,N,5,-510, 20241118,9030,8520,9920,8520,171455,1591242500,00,0.00,N,2,510, 20241111,8520,9800,10090,7750,367924,3340466840,00,0.00,N,5,-1370, 20241104,9890,10080,10580,9480,239737,2390129110,00,0.00,N,5,-160, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index 4211be79b14b..fcd7edb3f555 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,41050,43900,46100,40850,103821,4518510450,00,0.00,N,5,-2600, 20241118,43650,40000,45000,40000,126002,5380151200,00,0.00,N,2,2850, 20241111,40800,52500,52800,38650,258524,11572222050,00,0.00,N,5,-11600, 20241104,52400,54200,60000,51200,204579,11376337100,00,0.00,N,5,-2000, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index 046aff5f6fab..f1c5b6b33185 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24400,24300,25300,23000,285918,6908214400,00,0.00,N,2,250, 20241118,24150,25200,26050,23200,326707,8105401500,00,0.00,N,5,-1300, 20241111,25450,29100,29200,24350,428923,11488105600,00,0.00,N,5,-3750, 20241104,29200,29800,30400,28000,309594,9018451000,00,0.00,N,2,350, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index e820a9810f52..6a896a0a910f 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5210,5020,5630,4940,59923,312551875,00,0.00,N,2,180, 20241118,5030,5150,5420,4705,52353,262831590,00,0.00,N,5,-230, 20241111,5260,5540,5950,5030,31747,171150010,00,0.00,N,5,-280, 20241104,5540,5570,6070,5260,23055,128549520,00,0.00,N,5,-30, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 054c2027d0cb..6fe941d5c8d3 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3630,3655,3720,3580,1268135,4626838950,00,0.00,N,5,-35, 20241118,3665,3795,4350,3615,11461029,45455673425,00,0.00,N,5,-85, 20241111,3750,4105,4120,3595,2552897,9865560450,00,0.00,N,5,-350, 20241104,4100,4090,4180,3960,1164759,4764268595,00,0.00,N,2,10, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index 19696a2f9780..ede9b9df7715 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4820,4500,5340,4500,2913855,14393025770,00,0.00,N,2,320, 20241118,4500,4575,4785,4450,909194,4196834685,00,0.00,N,5,-115, 20241111,4615,5410,5420,4485,1237785,6038168730,00,0.00,N,5,-795, 20241104,5410,5470,5900,5360,1143151,6400643720,00,0.00,N,5,-130, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index cd2d9c4fff78..847bd901fe24 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7230,7160,7800,7080,57894,433372510,00,0.00,N,2,110, 20241118,7120,7240,7620,6910,36604,264198540,00,0.00,N,5,-80, 20241111,7200,7860,7860,6400,66277,462655700,00,0.00,N,5,-660, 20241104,7860,7540,7980,7450,44595,345103990,00,0.00,N,2,410, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 94c407eafd3e..e36fab06ec2f 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,624,587,635,565,3248108,1939049715,00,0.00,N,2,38, 20241118,586,586,624,561,2897830,1703455984,00,0.00,N,5,-11, 20241111,597,614,643,570,3524458,2130666887,00,0.00,N,5,-17, 20241104,614,640,670,579,3096546,1898073427,00,0.00,N,5,-26, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 522bea5e70f4..da5032162e8a 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,381500,410000,425000,380000,1234009,502488231500,00,0.00,N,5,-23500, 20241118,405000,375000,409500,375000,1226906,481475230000,00,0.00,N,2,34000, 20241111,371000,435000,435500,371000,3439852,1412215733500,00,0.00,N,5,-27500, 20241104,398500,417000,429000,375000,2120691,854090629500,00,0.00,N,5,-14000, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index 91d7e8080c63..c3fecd486b7f 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,33700,31600,33750,31600,686308,22429692200,00,0.00,N,2,2200, 20241118,31500,30150,32000,30000,343435,10645263450,00,0.00,N,2,1350, 20241111,30150,31100,31400,29300,569956,17173617650,00,0.00,N,5,-1150, 20241104,31300,31000,31900,30500,541406,16930120850,00,0.00,N,2,100, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 39fa8bd5a902..855730a36df5 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2545,2605,2730,2525,448844,1181017170,00,0.00,N,5,-50, 20241118,2595,2575,2925,2545,862776,2340769270,00,0.00,N,5,-10, 20241111,2605,3230,3235,2410,1273621,3593863670,00,0.00,N,5,-620, 20241104,3225,3120,3380,3060,1372134,4435391370,00,0.00,N,2,65, diff --git a/376190/week/candle-week-42.csv b/376190/week/candle-week-42.csv index 9bf7314577c2..dcfde64f3f55 100644 --- a/376190/week/candle-week-42.csv +++ b/376190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3835,3775,4170,3775,104388,412856185,00,0.00,N,2,65, 20241118,3770,3790,3900,3715,49037,187271165,00,0.00,N,2,25, 20241111,3745,4300,4320,3650,138871,542449430,00,0.00,N,5,-595, 20241104,4340,4560,4570,4340,179066,799172680,00,0.00,N,5,-255, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 097b5a831bfe..2ed8c725c840 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13330,11840,14740,11520,1209772,16442888130,00,0.00,N,2,1370, 20241118,11960,12170,14300,11600,720967,9171649030,00,0.00,N,5,-340, 20241111,12300,14100,15450,12000,856849,12199380950,00,0.00,N,5,-1650, 20241105,13950,20500,20650,13550,6602860,115732176520,00,0.00,N,2,13950, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index 29bf2992bb1c..14951d428a94 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2985,3055,3055,2950,34957,104237745,00,0.00,N,5,-15, 20241118,3000,3015,3195,2950,36451,110277290,00,0.00,N,5,-15, 20241111,3015,3140,3200,2940,47876,144232295,00,0.00,N,5,-155, 20241104,3170,3195,3250,3090,60246,188755215,00,0.00,N,2,15, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 6ec5855484d4..cce9d6c80e5d 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,36450,39000,41950,34900,2154167,83870347055,00,0.00,N,5,-1650, 20241118,38100,37200,40700,36250,1311703,51046337400,00,0.00,N,5,-150, 20241111,38250,39050,39650,34800,2366728,89429483100,00,0.00,N,5,-1600, 20241104,39850,36150,40500,34500,3845052,147742388700,00,0.00,N,2,4600, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index 8576e104f889..a7140b63b350 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2885,2230,3610,2230,32549046,97698693660,00,0.00,N,2,655, 20241118,2230,2305,2360,2190,3267101,7397309800,00,0.00,N,5,-120, 20241111,2350,2610,2685,2150,6084745,14580164880,00,0.00,N,5,-315, 20241104,2665,2875,2955,2605,6104765,16823672820,00,0.00,N,5,-255, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index 75581f8274ec..7aac77a7253c 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4245,4130,4370,4120,88058,373856345,00,0.00,N,2,135, 20241118,4110,4150,4245,4045,67795,280018615,00,0.00,N,2,70, 20241111,4040,4745,4800,3980,191801,823630795,00,0.00,N,5,-750, 20241104,4790,4645,4900,4570,53996,257983450,00,0.00,N,2,100, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index 30005644ba65..35ed6316fb12 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1420,1486,1556,1371,2542796,3742942630,00,0.00,N,5,-65, 20241118,1485,1877,1960,1449,3977240,6149235633,00,0.00,N,5,-394, 20241111,1879,2150,2150,1786,652013,1280223819,00,0.00,N,5,-251, 20241104,2130,2065,2200,2025,831687,1752571920,00,0.00,N,2,45, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index 5e9bebd7453a..f70f2decb9cc 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2775,2880,2900,2765,658813,1860104570,00,0.00,N,5,-90, 20241118,2865,2715,2935,2685,629424,1790322460,00,0.00,N,2,180, 20241111,2685,2750,2780,2620,601603,1613403845,00,0.00,N,5,-70, 20241104,2755,2855,2895,2755,468091,1321264980,00,0.00,N,5,-100, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index b50ddc0812df..cf6442096e9a 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,1950,2035,1902,186166,367379248,00,0.00,N,2,46, 20241118,1954,1976,2010,1936,232794,458681496,00,0.00,N,5,-24, 20241111,1978,2100,2100,1884,354596,706693519,00,0.00,N,5,-127, 20241104,2105,2095,2260,2060,428111,913176590,00,0.00,N,5,-25, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 61e6f4c8cb21..71069ab43020 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24750,23800,24900,23000,1665045,39657026050,00,0.00,N,2,1150, 20241118,23600,21700,24100,21650,794350,18252669700,00,0.00,N,2,1700, 20241111,21900,24500,24500,21200,1471393,32980984550,00,0.00,N,5,-2650, 20241104,24550,23900,25550,23700,1154855,28564637500,00,0.00,N,2,750, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index 886a2cfc5645..e3a79bdcbee0 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4900,4965,5600,4805,135817,703760805,00,0.00,N,5,-50, 20241118,4950,5220,5300,4870,29849,149078465,00,0.00,N,5,-250, 20241111,5200,5340,5370,4800,122785,611888265,00,0.00,N,5,-140, 20241104,5340,5670,5700,5280,60184,330232910,00,0.00,N,5,-330, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 354d1417b931..ba9c1bed5da6 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14920,14920,15730,14310,643603,9812788020,00,0.00,N,5,-30, 20241118,14950,13200,14950,13200,319812,4576488320,00,0.00,N,2,1260, 20241111,13690,13560,14350,13220,480669,6654357240,00,0.00,N,2,140, 20241104,13550,13520,13800,13000,243739,3250227540,00,0.00,N,2,40, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index 7977f01df584..4e1c0d1c2f8a 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241118,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241111,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241104,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 1e89b51f9689..108b3a972248 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16120,14000,17980,13610,4863938,77289556180,00,0.00,N,2,3010, 20241118,13110,11000,13690,10920,951232,11866283190,00,0.00,N,2,2100, 20241111,11010,12210,12330,10460,341907,3848843030,00,0.00,N,5,-1090, 20241104,12100,10650,12870,10650,1118007,13544865340,00,0.00,N,2,1460, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 4fdc8ab99262..5621d24c4ab0 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4700,4590,4770,4575,264804,1244031900,00,0.00,N,2,100, 20241118,4600,4675,4815,4550,493502,2296476590,00,0.00,N,5,-120, 20241111,4720,4580,4780,4475,820430,3800100520,00,0.00,N,2,125, 20241104,4595,4755,4850,4550,595931,2824899945,00,0.00,N,5,-160, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index bc55a96322a3..faffb9894fce 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13260,14700,15080,13260,955733,13733205080,00,0.00,N,5,-1200, 20241118,14460,14570,14890,14060,1308474,18894836960,00,0.00,N,5,-110, 20241111,14570,18140,21200,13950,7421665,138421476660,00,0.00,N,5,-3180, 20241104,17750,18450,18620,16650,1476376,26313166440,00,0.00,N,5,-30, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index 23f5db8fcb64..28f452dd2b6b 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3615,4100,4200,3550,7787457,29950050220,00,0.00,N,5,-385, 20241118,4000,4460,5200,3950,15934161,74743929030,00,0.00,N,5,-505, 20241111,4505,5200,5630,4300,28382520,144880895140,00,0.00,N,5,-535, 20241104,5040,4535,5360,4130,27001141,131499623020,00,0.00,N,2,495, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 342e6740d652..bc77339a33fe 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3300,3340,3465,3300,186236,629111630,00,0.00,N,5,-95, 20241118,3395,3410,3455,3330,200203,681186790,00,0.00,N,5,-15, 20241111,3410,3665,3710,3250,410471,1421302820,00,0.00,N,5,-255, 20241104,3665,3770,3845,3630,278840,1040710390,00,0.00,N,5,-75, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 214b2f9dc11b..df5ed9de0789 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9400,9700,9700,9400,5,47180,00,0.00,N,5,-390, 20241118,9790,9800,9800,9600,8,77780,00,0.00,N,2,100, 20241111,9690,9650,9800,9600,5,48470,00,0.00,N,2,40, 20241104,9650,9700,9800,9350,600,5690700,00,0.00,N,5,-150, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 145fac512191..1f32710d8314 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1335,1332,1400,1250,1299321,1738852882,00,0.00,N,2,3, 20241118,1332,1318,1600,1300,8147499,11522711326,00,0.00,N,2,15, 20241111,1317,1336,1387,1200,2870573,3767049230,00,0.00,N,5,-19, 20241104,1336,1113,1344,1113,3513537,4453357741,00,0.00,N,2,223, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index 64c82b3c21aa..ba8c7179a82f 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25750,24100,26400,23300,276838,6890212900,00,0.00,N,2,1850, 20241118,23900,22400,24350,22400,146861,3467398250,00,0.00,N,2,1500, 20241111,22400,25000,27000,21950,554290,13607052000,00,0.00,N,5,-2500, 20241104,24900,27850,28500,24200,634788,16825376800,00,0.00,N,5,-2850, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index 57ef4d3e442b..5c738d11e59c 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13190,12700,13370,12550,321930,4176106690,00,0.00,N,2,490, 20241118,12700,12340,12800,12320,147728,1850437500,00,0.00,N,2,390, 20241111,12310,12480,12650,12050,219746,2702192460,00,0.00,N,5,-170, 20241104,12480,13000,13090,12250,457483,5746256800,00,0.00,N,5,-520, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index abebe91f643d..d0c78d8245dc 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2100,2150,2180,2010,273549,578343500,00,0.00,N,5,-45, 20241118,2145,2055,2175,2050,220684,468075495,00,0.00,N,2,30, 20241111,2115,2350,2365,2005,714087,1510528895,00,0.00,N,5,-195, 20241104,2310,2315,2435,2270,381131,892185635,00,0.00,N,5,-15, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index cceb2cd02c47..c93cc73e7f7b 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2835,2910,2975,2780,308227,896714220,00,0.00,N,5,-75, 20241118,2910,2805,2965,2755,255194,732857455,00,0.00,N,2,75, 20241111,2835,3070,3070,2680,673645,1920910660,00,0.00,N,5,-235, 20241104,3070,3180,3350,3045,456198,1440964615,00,0.00,N,5,-140, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index b7b7512218e8..87c99180a353 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10000,10840,11510,9980,580204,6249492180,00,0.00,N,5,-700, 20241118,10700,10700,11480,10550,471378,5165739820,00,0.00,N,5,-100, 20241111,10800,13990,14300,10540,1117375,13735958910,00,0.00,N,5,-3060, 20241104,13860,13670,16140,13070,3674426,54979205830,00,0.00,N,2,200, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index 960d2702baca..a0acbee75c91 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13430,13090,14390,13000,221385,3052910360,00,0.00,N,2,380, 20241118,13050,12940,13630,12830,121442,1599898920,00,0.00,N,2,490, 20241111,12560,14450,15890,11990,654905,9371709040,00,0.00,N,5,-1600, 20241104,14160,13830,14970,13380,177070,2514788120,00,0.00,N,2,340, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 823fe84aed79..f0c1009e99fc 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,53500,51700,53500,50700,375505,19528229800,00,0.00,N,2,2500, 20241118,51000,51400,53300,49300,316973,16195875100,00,0.00,N,5,-400, 20241111,51400,57000,58100,50000,643145,33883456700,00,0.00,N,5,-7400, 20241104,58800,61500,64200,58800,466723,28868948100,00,0.00,N,5,-2700, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index fa8be52c669a..ce6190bed3ef 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,38550,41850,43850,38500,342857,14087180400,00,0.00,N,5,-3300, 20241118,41850,36900,42350,36600,286985,11445400400,00,0.00,N,2,4950, 20241111,36900,44650,45100,35000,602393,23873883100,00,0.00,N,5,-7850, 20241104,44750,45700,48550,42950,479570,22210563650,00,0.00,N,5,-950, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index c84f1d6a2201..4460d41100a4 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6850,6960,6990,6830,1647723,11326312030,00,0.00,N,5,-110, 20241118,6960,6680,6990,6680,845371,5780126080,00,0.00,N,2,260, 20241111,6700,7060,7090,6660,982807,6702333680,00,0.00,N,5,-370, 20241104,7070,7190,7210,7010,340506,2422461160,00,0.00,N,5,-120, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index ed3e7585ad60..0f736ea4ee69 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5570,6010,6080,5540,730128,4227008520,00,0.00,N,5,-510, 20241118,6080,6070,6430,5620,728177,4360825330,00,0.00,N,5,-270, 20241111,6350,6300,6720,5790,867587,5472685330,00,0.00,N,5,-110, 20241104,6460,7430,7440,6400,735216,5087202300,00,0.00,N,5,-980, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 7ec0843ed58c..b0663bc7eeaa 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7990,7070,8970,7070,1614790,13391458560,00,0.00,N,2,930, 20241118,7060,7000,7920,6580,559712,4119549610,00,0.00,N,2,270, 20241111,6790,7660,7980,6240,302257,2107183760,00,0.00,N,5,-830, 20241104,7620,7810,8330,7500,220798,1752947710,00,0.00,N,5,-170, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 5f1239f7e115..8db69e1cce24 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8850,9450,10180,8330,13165704,122268983740,00,0.00,N,5,-520, 20241118,9370,9150,10900,9020,29174162,292355669660,00,0.00,N,2,190, 20241111,9180,8780,11460,8180,55617539,561105820410,00,0.00,N,2,410, 20241104,8770,7200,9280,7120,27532803,235149230930,00,0.00,N,2,1570, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 89eebac50260..677ed1767f0d 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12980,14920,15500,12500,975,12570890,00,0.00,N,5,-10, 20241118,12990,13990,14000,12500,2498,32336210,00,0.00,N,5,-1000, 20241111,13990,14680,14940,13000,1435,19945810,00,0.00,N,5,-890, 20241104,14880,14900,15000,14000,3215,46150370,00,0.00,N,2,80, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 7b5ad3dbdeb3..10cc686bcd9f 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,30100,29000,30850,28600,301829,8985584700,00,0.00,N,2,1500, 20241118,28600,28150,30250,27300,248793,7259297100,00,0.00,N,2,500, 20241111,28100,29100,30850,27250,306938,8883559900,00,0.00,N,5,-1000, 20241104,29100,30000,31000,27550,325928,9713251650,00,0.00,N,5,-1450, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index 27c01e63a15f..c21f4a2b492f 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3325,3380,3590,3310,7099613,24405553030,00,0.00,N,5,-55, 20241118,3380,3475,4115,3305,33183485,123698389505,00,0.00,N,2,80, 20241111,3300,3665,3970,3050,16369635,59573130675,00,0.00,N,5,-170, 20241104,3470,2800,4020,2780,30472712,107115786255,00,0.00,N,2,670, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 75ab3e5f5120..1bd821f4b670 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8320,8260,9000,8220,218665,1865460520,00,0.00,N,2,60, 20241118,8260,8150,8800,8030,298987,2517771700,00,0.00,N,3,0, 20241111,8260,9100,9700,7850,687675,6152810870,00,0.00,N,5,-1160, 20241104,9420,8850,11960,8750,2932376,31399770270,00,0.00,N,2,570, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index a644dee85b88..e834b1a1d467 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,39950,26800,41300,26800,5279719,192752056400,00,0.00,N,2,13600, 20241118,26350,27200,27750,25900,181852,4883986300,00,0.00,N,5,-950, 20241111,27300,31550,32000,25950,433317,12356351150,00,0.00,N,5,-4850, 20241104,32150,32250,38150,30750,1090246,37868375150,00,0.00,N,2,400, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index b634c8339117..471a466a3b9d 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1332,1366,1392,1292,294505,391704547,00,0.00,N,5,-43, 20241118,1375,1411,1499,1321,381667,536490814,00,0.00,N,5,-15, 20241111,1390,1498,1509,1363,598538,854562930,00,0.00,N,5,-108, 20241104,1498,1498,1519,1459,181495,268259132,00,0.00,N,3,0, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index ff064381e80b..a7846a44ce75 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5420,4840,5830,4840,405128,2197533750,00,0.00,N,2,600, 20241118,4820,4940,5240,4745,153824,765441395,00,0.00,N,5,-110, 20241111,4930,5970,6010,4640,306547,1579055820,00,0.00,N,5,-1020, 20241104,5950,5540,6150,5520,398519,2360483850,00,0.00,N,2,360, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 82cd5ff83061..7cc729dc988b 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10350,10530,11080,10350,133411,1422654890,00,0.00,N,5,-180, 20241118,10530,9900,10900,9900,120037,1260195070,00,0.00,N,2,410, 20241111,10120,10770,10770,9710,229995,2329121630,00,0.00,N,5,-820, 20241104,10940,13160,13700,10720,1139711,14238803830,00,0.00,N,5,-1340, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index e6388e8ae468..62f52e7f9c36 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13900,14410,15880,13420,1693969,24437860660,00,0.00,N,5,-100, 20241118,14000,15120,18820,13500,6816411,109187505990,00,0.00,N,2,820, 20241111,13180,14700,16600,12780,2424796,35675282750,00,0.00,N,5,-1490, 20241104,14670,15950,16700,14220,1397800,21458339920,00,0.00,N,5,-1230, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index 39c95fa4ff46..3d0fada80f6b 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17780,15820,19200,15820,563991,9803645170,00,0.00,N,2,2100, 20241118,15680,14300,16900,14000,344633,5421244300,00,0.00,N,2,1380, 20241111,14300,15700,16870,13500,387677,5876149250,00,0.00,N,5,-1400, 20241104,15700,14230,17830,13610,656852,10668011480,00,0.00,N,2,1470, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index be6248e9181d..698d05e5b0c1 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,42850,37050,48800,34950,9923287,442842272950,00,0.00,N,2,5350, 20241118,37500,29000,38000,27250,1994704,67383630800,00,0.00,N,2,7450, 20241111,30050,34850,35000,28150,2444075,77547640350,00,0.00,N,5,-4500, 20241104,34550,30900,36800,30150,1734537,58792422300,00,0.00,N,2,3850, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index 4f241edc0ceb..2f97a1bcab72 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1102,1138,1340,1096,35905606,42771499112,00,0.00,N,5,-55, 20241120,1157,1500,1649,1145,80711786,115677630847,00,0.00,N,2,1157, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index 4647f4b91374..1f830d5e1379 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2125,1851,2125,1575,61,113183,00,0.00,N,2,274, 20241118,1851,1808,2070,1600,3323,5418641,00,0.00,N,2,278, 20241111,1573,1610,1851,1370,419,676239,00,0.00,N,5,-37, 20241104,1610,1615,1615,1610,510,821148,00,0.00,N,5,-5, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 65fbd314e07e..3383356266d8 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1594,1604,1680,1570,388769,632812988,00,0.00,N,5,-27, 20241118,1621,1601,1724,1600,290080,480841733,00,0.00,N,2,12, 20241111,1609,1955,1963,1570,931151,1596761638,00,0.00,N,5,-346, 20241104,1955,1936,2075,1933,239463,476080970,00,0.00,N,3,0, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index c529d2f0e1b1..965ac4088a74 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5070,5120,5570,4930,979737,5129119745,00,0.00,N,5,-40, 20241118,5110,5090,5610,4920,1119954,5838066150,00,0.00,N,2,20, 20241111,5090,6140,6180,4950,878964,4779489375,00,0.00,N,5,-1110, 20241104,6200,6670,6990,5950,828199,5433327490,00,0.00,N,5,-370, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index 8e4d29180822..e86e7d29bea3 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12410,12170,13490,12170,826425,10784044230,00,0.00,N,2,270, 20241118,12140,12300,13030,12140,632733,7983401650,00,0.00,N,5,-360, 20241111,12500,15560,15580,12000,1235685,16742235220,00,0.00,N,5,-3070, 20241104,15570,17020,17700,15280,1116027,18228317040,00,0.00,N,5,-1490, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index b22ccec576c4..bdb84747328b 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11250,10200,12130,10200,1174392,13138135540,00,0.00,N,2,1090, 20241118,10160,10100,10410,9730,436385,4388490550,00,0.00,N,2,100, 20241111,10060,11500,11540,9580,807327,8257066780,00,0.00,N,5,-1490, 20241104,11550,11390,12360,11310,603274,7127977100,00,0.00,N,2,180, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index 8bdd5ec90fa9..a0e142b1e768 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6310,4025,7000,4005,178956999,1007268150570,00,0.00,N,2,2365, 20241118,3945,3400,4700,3025,164232102,646411308150,00,0.00,N,2,655, 20241114,3290,5410,6300,3255,76783358,388741501465,00,0.00,N,2,3290, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 57245e593f2d..e635c5bb81f9 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4670,4785,4820,4625,2090780,9837586670,00,0.00,N,5,-115, 20241118,4785,4575,4835,4525,1507037,7155079165,00,0.00,N,2,275, 20241111,4510,4540,4670,4315,1742658,7848232940,00,0.00,N,5,-30, 20241104,4540,4625,4695,4465,1746683,8009782330,00,0.00,N,5,-85, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index 40077bc42424..be72c2ff0055 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13450,12850,15260,12850,2173938,30879454770,00,0.00,N,2,650, 20241118,12800,15500,16700,12660,3845643,55527703080,00,0.00,N,5,-2990, 20241111,15790,14000,16360,13810,4149545,63599271710,00,0.00,N,2,1830, 20241104,13960,13300,14610,11300,3322467,44793063860,00,0.00,N,2,760, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index f4c16fe11bf0..a480c8f7fa24 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2435,2500,2575,2405,338926,851424890,00,0.00,N,5,-75, 20241118,2510,2420,2595,2410,523257,1302037330,00,0.00,N,2,80, 20241111,2430,3120,3120,2370,1845133,5183198405,00,0.00,N,5,-445, 20241104,2875,2850,2950,2720,697853,1999375995,00,0.00,N,2,55, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index f620cdc57dad..61b6158de46f 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6650,7100,7500,6600,480306,3369586000,00,0.00,N,5,-270, 20241118,6920,7350,7360,6910,459340,3253876880,00,0.00,N,5,-290, 20241111,7210,8670,8680,6750,1053940,7783024990,00,0.00,N,5,-1450, 20241104,8660,9090,9270,8600,604115,5393178840,00,0.00,N,5,-360, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index ea9a2a02c881..f4ff40074eb0 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2685,2700,2720,2655,125721,337160445,00,0.00,N,5,-5, 20241118,2690,2540,2700,2515,144971,381596255,00,0.00,N,2,150, 20241111,2540,2760,2760,2475,491762,1277134400,00,0.00,N,5,-215, 20241104,2755,2870,2870,2655,400583,1090048800,00,0.00,N,5,-55, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 4c64c12fe9c6..8f6ca9b8b0fe 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16250,15600,17270,15130,2856059,46886592480,00,0.00,N,2,900, 20241118,15350,18650,19080,15180,5320810,88318997900,00,0.00,N,5,-3440, 20241111,18790,21650,22100,18040,2846245,56223375690,00,0.00,N,5,-2560, 20241104,21350,20600,22050,19800,2404370,50438341930,00,0.00,N,2,650, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index ba1292fbf7a8..4b097450a02f 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,31100,32450,34550,30550,574537,18838875600,00,0.00,N,5,-850, 20241118,31950,35150,35900,31850,430910,14573940400,00,0.00,N,5,-2400, 20241111,34350,40800,40800,32700,666424,23650166100,00,0.00,N,5,-6350, 20241104,40700,38950,41200,38000,397495,15868620300,00,0.00,N,2,1750, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index 82ebfd0cf360..2cb50d5a3c56 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3355,3395,3400,3300,274604,919696930,00,0.00,N,5,-45, 20241118,3400,3235,3405,3210,253406,832323010,00,0.00,N,2,165, 20241111,3235,3375,3375,3200,354112,1155675280,00,0.00,N,5,-140, 20241104,3375,3410,3425,3360,212611,721509985,00,0.00,N,5,-75, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index c986442afe65..9703a5eba041 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25100,21150,27700,20600,2200201,55061427850,00,0.00,N,2,4400, 20241118,20700,18790,21900,18790,1095398,22483089720,00,0.00,N,2,2140, 20241111,18560,21100,21250,17800,557456,10807840450,00,0.00,N,5,-1840, 20241104,20400,14510,20800,14510,1729779,33201359960,00,0.00,N,2,5890, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index 50fd6f2617c7..ea61aed74a3f 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,73500,87200,88700,72000,2519909,201805314710,00,0.00,N,5,-14000, 20241118,87500,75200,88300,75100,1987878,161863552600,00,0.00,N,2,9900, 20241111,77600,93800,95500,77400,1600807,135983206700,00,0.00,N,5,-17500, 20241104,95100,84200,96600,83400,1501044,137473400200,00,0.00,N,2,11200, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index ed31e1b36550..399aa5fcee9e 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8510,9350,10500,8400,3533,32410460,00,0.00,N,5,-2440, 20241118,10950,11000,11000,9400,600,5845200,00,0.00,N,5,-240, 20241111,11190,10000,11500,9400,2273,24097270,00,0.00,N,2,300, 20241104,10890,10390,10990,9600,451,4362870,00,0.00,N,2,440, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index 8f7c0e5916b8..c350ba4adf78 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12940,13040,14180,12910,318300,4311008670,00,0.00,N,5,-100, 20241118,13040,12760,13550,12760,287811,3789354340,00,0.00,N,5,-190, 20241111,13230,16450,16470,12600,713493,10041507960,00,0.00,N,5,-3200, 20241104,16430,16360,17030,15800,673271,11195077290,00,0.00,N,2,70, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 665a207e3392..a532ed4cd512 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8340,9100,9200,8000,1430,12362280,00,0.00,N,5,-710, 20241118,9050,9510,9590,9000,1546,14174770,00,0.00,N,5,-550, 20241111,9600,10020,10490,9400,895,8690750,00,0.00,N,5,-700, 20241104,10300,10000,10930,10000,671,6714230,00,0.00,N,2,280, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index 44cce29be8d6..e1625c4a22c9 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1750,1800,1889,1750,1208394,2179392630,00,0.00,N,5,-42, 20241118,1792,1802,1904,1770,460600,831907482,00,0.00,N,5,-10, 20241111,1802,1914,1915,1701,1833967,3295201724,00,0.00,N,5,-91, 20241104,1893,1851,1950,1837,1499880,2827698298,00,0.00,N,2,35, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index 37ab2bb2b939..a3d60ee18b0b 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,17900,17330,18100,17010,37822,656654490,00,0.00,N,2,570, 20241118,17330,17320,17790,16430,23839,411595250,00,0.00,N,5,-160, 20241111,17490,17690,17900,17300,26224,464238200,00,0.00,N,5,-200, 20241104,17690,18350,18500,17650,24684,448088740,00,0.00,N,5,-520, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index ae691c89517c..7dd09441b15c 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26500,28050,28950,26000,3347429,91245642100,00,0.00,N,5,-1500, 20241118,28000,34950,35750,28000,5430868,167499676900,00,0.00,N,5,-6450, 20241111,34450,34800,35250,32000,5800490,195780815750,00,0.00,N,5,-1150, 20241104,35600,33500,38750,33000,16423832,593237382550,00,0.00,N,2,2500, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index 7d2c6849f591..824fa4c35152 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3640,3650,3770,3520,209797,760485330,00,0.00,N,5,-45, 20241118,3685,3335,3695,3255,223558,786055655,00,0.00,N,2,415, 20241111,3270,3475,3475,3160,314176,1021362475,00,0.00,N,5,-85, 20241104,3355,3520,3550,3335,296697,1022314925,00,0.00,N,5,-160, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index 7ffd2f58b018..4e0996a939b2 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1390,1217,1650,1217,1430041,2044095013,00,0.00,N,2,178, 20241118,1212,1250,1533,1159,553203,729918291,00,0.00,N,5,-8, 20241111,1220,1530,1550,1135,750318,912799944,00,0.00,N,5,-306, 20241104,1526,1783,1783,1500,221037,350458343,00,0.00,N,5,-223, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index d0dfe9ffe28d..1dae38be7e77 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11410,12400,13160,11390,320155,3940017560,00,0.00,N,5,-980, 20241118,12390,13980,13980,12070,431385,5570829930,00,0.00,N,5,-1320, 20241111,13710,16880,17440,13330,1162304,18417645860,00,0.00,N,5,-2650, 20241104,16360,13870,17000,13770,1551110,24600210900,00,0.00,N,2,2450, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 53408e800f3c..60280c048d1d 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3010,3265,3265,2980,60761,189952005,00,0.00,N,5,-215, 20241118,3225,3020,3320,3000,83385,263720300,00,0.00,N,2,205, 20241111,3020,3700,3700,3000,140423,460482835,00,0.00,N,5,-675, 20241104,3695,3630,3805,3495,63451,230649095,00,0.00,N,2,65, diff --git a/406760/week/candle-week-42.csv b/406760/week/candle-week-42.csv index 4ffd47379e90..9d4364a26913 100644 --- a/406760/week/candle-week-42.csv +++ b/406760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1612,1649,1702,1511,576577,910592790,00,0.00,N,5,-6, 20241118,1618,1885,1885,1491,813050,1313449391,00,0.00,N,5,-186, 20241111,1804,1997,1997,1760,559781,1030660408,00,0.00,N,5,-165, 20241104,1969,2075,2095,1956,673727,1357583585,00,0.00,N,5,-116, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 36399a65a75b..79c6ae51e106 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10740,11300,11600,10700,54320,604688330,00,0.00,N,5,-460, 20241118,11200,11340,11590,10840,63153,705838820,00,0.00,N,5,-140, 20241111,11340,14000,14120,10630,200731,2438866010,00,0.00,N,5,-2860, 20241104,14200,13840,14310,13340,140215,1943130310,00,0.00,N,2,370, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index c736d9419090..2be17add910c 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5570,5530,6150,5520,444357,2561846570,00,0.00,N,5,-10, 20241118,5580,5360,5670,5210,196132,1055323340,00,0.00,N,2,280, 20241111,5300,6060,6100,4955,380177,2079630090,00,0.00,N,5,-800, 20241104,6100,6040,6360,5990,269925,1672336560,00,0.00,N,2,60, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 970bf994cd6f..b8ae9565dabf 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2770,2825,2985,2730,975811,2798675300,00,0.00,N,5,-50, 20241118,2820,2835,2985,2755,1199501,3443683015,00,0.00,N,5,-45, 20241111,2865,3590,3605,2760,2491206,7751692040,00,0.00,N,5,-740, 20241104,3605,3900,4145,3520,4876565,18394892530,00,0.00,N,5,-345, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index be8dc5915053..83950c144b3a 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2090,2135,2160,2045,80776,168588015,00,0.00,N,5,-65, 20241118,2155,2025,2180,2025,87127,183548895,00,0.00,N,2,90, 20241111,2065,2140,2140,1947,366502,740077979,00,0.00,N,5,-75, 20241104,2140,2130,2195,2105,69452,148362190,00,0.00,N,5,-10, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index c2c67c205173..d70d6f59a542 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7030,6420,7800,6420,3992434,29192068060,00,0.00,N,2,610, 20241118,6420,6140,6720,6140,622138,4018228470,00,0.00,N,2,80, 20241111,6340,7650,7750,6090,1564774,10712681180,00,0.00,N,5,-1470, 20241104,7810,6900,8190,6850,5323401,40906458190,00,0.00,N,2,850, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index f435b394d573..0050b030bfe7 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3745,4000,4180,3680,268695,1053803630,00,0.00,N,5,-285, 20241118,4030,3940,4245,3935,178974,730589735,00,0.00,N,3,0, 20241111,4030,4730,4975,3905,395356,1697852590,00,0.00,N,5,-935, 20241104,4965,5170,5320,4850,184128,939165385,00,0.00,N,5,-195, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index dffff870466e..10d415a676ec 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7760,7940,8480,7750,190848,1549394670,00,0.00,N,5,-160, 20241118,7920,7830,8220,7510,361261,2846656420,00,0.00,N,2,90, 20241111,7830,9790,9790,7680,404303,3448533690,00,0.00,N,5,-1620, 20241104,9450,10110,10500,9100,399416,3918384040,00,0.00,N,5,-580, diff --git a/412930/week/candle-week-42.csv b/412930/week/candle-week-42.csv index db5bbdbd7305..de19a594bff2 100644 --- a/412930/week/candle-week-42.csv +++ b/412930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2435,2620,2620,2315,340921,836434445,00,0.00,N,5,-180, 20241118,2615,2485,2685,2270,814995,2017560505,00,0.00,N,2,130, 20241111,2485,2620,2775,2395,502717,1285333670,00,0.00,N,5,-135, 20241104,2620,3095,3120,2600,756444,2144114640,00,0.00,N,5,-475, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index a1c5e279fb7c..3a50fb2cf5ff 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,539,677,678,494,4097,2133131,00,0.00,N,5,-50, 20241118,589,690,789,510,8908,4945055,00,0.00,N,5,-11, 20241111,600,1012,1160,561,8918,5273571,00,0.00,N,5,-280, 20241104,880,895,1117,723,678,546980,00,0.00,N,2,101, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index 24ce5198e056..b6f752a79c97 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7460,7390,8600,7230,10711842,85438513110,00,0.00,N,2,150, 20241118,7310,8450,10660,7000,33241500,276924357610,00,0.00,N,2,7310, diff --git a/413600/week/candle-week-42.csv b/413600/week/candle-week-42.csv index 583b56421e1f..bf9b5ff38be1 100644 --- a/413600/week/candle-week-42.csv +++ b/413600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2215,2300,2300,2115,111202,244784250,00,0.00,N,5,-65, 20241118,2280,2345,2480,2095,321653,717340870,00,0.00,N,5,-80, 20241111,2360,2505,2650,2275,365134,870562390,00,0.00,N,5,-160, 20241104,2520,2810,2810,2520,231668,608456035,00,0.00,N,5,-290, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index ccdf83576512..87fce9ed0f86 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2370,1820,2650,1812,2203236,4879070904,00,0.00,N,2,569, 20241118,1801,1932,2110,1572,4049286,7455818498,00,0.00,N,5,-132, 20241111,1933,2330,2525,1839,3066197,6588716093,00,0.00,N,5,-412, 20241104,2345,2455,2515,2330,171806,411458050,00,0.00,N,5,-110, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index dc2b2d862f33..507ccc502872 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8870,10370,10370,8610,832986,7794489250,00,0.00,N,5,-390, 20241118,9260,8230,9750,8090,406710,3670032600,00,0.00,N,2,1030, 20241111,8230,8790,8790,7600,90364,724498370,00,0.00,N,5,-170, 20241104,8400,7490,8550,7440,145279,1184251550,00,0.00,N,2,910, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index 06df8e2b8827..e4584a3cb0f8 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8210,8320,8600,8130,92263,775217100,00,0.00,N,5,-140, 20241118,8350,7390,8680,7320,540043,4467021120,00,0.00,N,2,920, 20241111,7430,7850,7880,7050,114093,844198890,00,0.00,N,5,-420, 20241104,7850,8020,8350,7630,139236,1110908330,00,0.00,N,5,-380, diff --git a/415580/week/candle-week-42.csv b/415580/week/candle-week-42.csv index 68b6127d74c6..290387778269 100644 --- a/415580/week/candle-week-42.csv +++ b/415580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2100,2095,2105,2095,727440,1528380570,00,0.00,N,2,5, 20241118,2095,2100,2100,2090,206698,433027975,00,0.00,N,3,0, 20241111,2095,2100,2105,2090,195420,409256405,00,0.00,N,3,0, 20241104,2095,2110,2110,2095,305228,640690420,00,0.00,N,5,-5, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 5de233d2f96f..da4b0d94377a 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25400,26000,27650,25250,284869,7513839600,00,0.00,N,5,-100, 20241118,25500,23550,26300,23550,405612,10201658100,00,0.00,N,2,1500, 20241111,24000,26250,27450,22800,385537,9762849200,00,0.00,N,5,-2150, 20241104,26150,25000,27050,24900,203310,5278333050,00,0.00,N,2,1150, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 59d238c89ef6..6c0ce660b205 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9000,6450,9900,6110,13291210,118112685170,00,0.00,N,2,2530, 20241118,6470,7210,7470,6460,509550,3486616000,00,0.00,N,5,-830, 20241111,7300,8760,8770,7020,485917,3774485100,00,0.00,N,5,-1450, 20241104,8750,9000,9520,8480,296712,2663084670,00,0.00,N,5,-260, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index d02717c615d1..17aaf29f1f59 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2230,2180,2285,2170,259860,579241785,00,0.00,N,2,50, 20241118,2180,2100,2230,2100,297145,646705620,00,0.00,N,2,35, 20241111,2145,2405,2410,2025,514143,1122440440,00,0.00,N,5,-260, 20241104,2405,2385,2530,2340,485592,1183428745,00,0.00,N,2,20, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 4d8ec828bbf7..e1c1a7f971c7 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11490,11860,12560,11390,1472086,17686028300,00,0.00,N,5,-370, 20241118,11860,12190,12530,11860,1205684,14661624380,00,0.00,N,5,-310, 20241111,12170,14720,14940,11500,1924679,24969187330,00,0.00,N,5,-2540, 20241104,14710,15090,16760,14710,1705209,26542361360,00,0.00,N,5,-370, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index 7eefdf70073a..63c0d2264d5a 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4600,4700,4750,4575,204566,953583220,00,0.00,N,5,-100, 20241118,4700,4470,4745,4370,235256,1065454140,00,0.00,N,2,335, 20241111,4365,4600,4630,4315,356185,1572463325,00,0.00,N,5,-235, 20241104,4600,4780,4875,4570,188711,890456885,00,0.00,N,5,-235, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index d19d01db3c70..6a320bebf278 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2880,2850,3075,2825,420035,1248995425,00,0.00,N,2,135, 20241118,2745,2960,3000,2670,246390,689011685,00,0.00,N,5,-185, 20241111,2930,3165,3240,2720,430080,1274935565,00,0.00,N,5,-310, 20241104,3240,3260,3395,3185,196863,648823900,00,0.00,N,5,-20, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index cf20267f4824..9f079be4b98d 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9440,9440,9780,9350,132248,1265227140,00,0.00,N,3,0, 20241118,9440,9330,9870,9330,235375,2258087860,00,0.00,N,2,40, 20241111,9400,9310,9950,8610,449788,4163637580,00,0.00,N,2,90, 20241104,9310,9170,9320,8930,107869,987392710,00,0.00,N,2,180, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 400527967069..55ab296d57f4 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5890,5990,6890,5880,269847,1670761970,00,0.00,N,5,-100, 20241118,5990,6300,6480,5950,150775,920284060,00,0.00,N,5,-330, 20241111,6320,7220,7240,6050,275211,1766776160,00,0.00,N,5,-900, 20241104,7220,7610,7870,7110,161370,1211063260,00,0.00,N,5,-420, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 431fdafcc26d..82e0ec77b46e 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9840,9080,10190,8720,98945,958207490,00,0.00,N,2,890, 20241118,8950,9100,9190,8870,26143,234666750,00,0.00,N,2,70, 20241111,8880,9840,10180,8710,48403,459106690,00,0.00,N,5,-960, 20241104,9840,10250,10350,9710,21067,210058960,00,0.00,N,5,-350, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 411852ae7ca2..c6b50502e0bf 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9100,8930,9410,8820,50576,460845770,00,0.00,N,2,210, 20241118,8890,8900,10190,8790,195387,1853653110,00,0.00,N,5,-10, 20241111,8900,9560,9740,8360,157835,1405093910,00,0.00,N,5,-710, 20241104,9610,9400,9700,9280,25124,239670590,00,0.00,N,2,240, diff --git a/418170/week/candle-week-42.csv b/418170/week/candle-week-42.csv index 0313ea00060c..4d0eb668b06a 100644 --- a/418170/week/candle-week-42.csv +++ b/418170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1898,1755,2105,1653,2560120,4794606700,00,0.00,N,2,148, 20241118,1750,1980,2000,1600,714893,1229381416,00,0.00,N,5,-200, 20241111,1950,2185,2185,1910,316173,645570473,00,0.00,N,5,-245, 20241104,2195,2345,2350,2050,372791,826652240,00,0.00,N,5,-160, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index 2ef4044d67dd..f2f7a4dcc068 100644 --- a/418210/week/candle-week-42.csv +++ b/418210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241118,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241111,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241104,2245,2245,2245,2245,0,0,00,0.00,N,3,0, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index 32bed322a092..dde074292fc5 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241118,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241111,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241104,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 0ae4fa810a64..17b7c820a566 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2935,2960,3075,2910,279553,839172730,00,0.00,N,5,-5, 20241118,2940,2870,3040,2865,242186,711940970,00,0.00,N,2,10, 20241111,2930,3085,3190,2725,572755,1660099740,00,0.00,N,5,-270, 20241104,3200,3115,3310,3095,203413,655010390,00,0.00,N,2,90, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index eede8f45632c..97812014fa0e 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13900,13110,14350,13030,500801,6813168640,00,0.00,N,2,750, 20241118,13150,13720,14210,12950,451133,6110335080,00,0.00,N,5,-610, 20241111,13760,13990,13990,12200,1157222,15260385770,00,0.00,N,5,-140, 20241104,13900,13840,14710,13680,637513,9084678090,00,0.00,N,2,70, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index 1fb244600858..3af93831a983 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15970,15620,18700,15620,4332908,75504899890,00,0.00,N,2,1030, 20241118,14940,14010,15240,13660,776270,11277911100,00,0.00,N,2,810, 20241111,14130,21000,21300,13200,4015328,69967839500,00,0.00,N,5,-6470, 20241104,20600,19300,22250,17650,5569878,113861686000,00,0.00,N,2,1300, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 3740cdd43960..039716c9dd5a 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9130,9900,11280,9130,1009019,10341344280,00,0.00,N,5,-770, 20241118,9900,9180,10890,9180,1052253,11141665800,00,0.00,N,2,410, 20241111,9490,11030,11120,8720,162884,1611302390,00,0.00,N,5,-1540, 20241104,11030,12050,12750,10730,242850,2842449750,00,0.00,N,5,-1010, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index 447b25d5e558..c7e110755ca1 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1773,1791,1848,1742,633043,1137980766,00,0.00,N,5,-18, 20241118,1791,1749,2135,1749,3911928,7606318291,00,0.00,N,2,43, 20241111,1748,2020,2035,1677,1668320,3089865999,00,0.00,N,5,-237, 20241104,1985,2040,2140,1900,1487485,3028515357,00,0.00,N,5,-50, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 02fd1b58a079..fbee92974c3c 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9190,9750,10000,9110,114659,1089129060,00,0.00,N,5,-370, 20241118,9560,10450,10770,9360,194610,1939140000,00,0.00,N,5,-730, 20241111,10290,9680,11910,9680,349656,3825385560,00,0.00,N,2,520, 20241104,9770,10100,10290,9670,87499,869875000,00,0.00,N,5,-470, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 0864d90a90a5..c68a666389ac 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5970,5840,6080,5780,89113,525254250,00,0.00,N,2,130, 20241118,5840,6140,6150,5780,33335,198439840,00,0.00,N,5,-30, 20241111,5870,6060,6200,5540,89693,521900360,00,0.00,N,5,-290, 20241104,6160,6030,7140,6010,378493,2499250720,00,0.00,N,2,40, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index a923b21d0b86..1b60e2b48f03 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12830,13250,13740,12800,356780,4700124980,00,0.00,N,5,-420, 20241118,13250,11550,13480,11160,544510,6942972630,00,0.00,N,2,1700, 20241111,11550,12010,12280,10810,577300,6550362560,00,0.00,N,5,-450, 20241104,12000,12520,13400,12000,579286,7295826830,00,0.00,N,5,-520, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index 31fdfae80f61..aeccca9d1069 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1785,1830,1940,1700,1324684,2438816151,00,0.00,N,5,-35, 20241118,1820,1618,1875,1590,1298053,2261384358,00,0.00,N,2,196, 20241111,1624,1868,1877,1560,1182203,1991246024,00,0.00,N,5,-244, 20241104,1868,1813,1880,1810,355741,658500982,00,0.00,N,2,55, diff --git a/419700/week/candle-week-42.csv b/419700/week/candle-week-42.csv index d56b4b0fab2f..9704254762a7 100644 --- a/419700/week/candle-week-42.csv +++ b/419700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,176,176,176,176,0,0,00,0.00,N,3,0, 20241118,176,176,176,176,0,0,00,0.00,N,3,0, 20241111,176,176,176,176,0,0,00,0.00,N,3,0, 20241104,176,176,176,176,0,0,00,0.00,N,3,0, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 8af01d0d41c9..1727844d0b3f 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9340,9200,9990,9200,134281,1292846780,00,0.00,N,2,160, 20241118,9180,9700,9890,9040,144408,1354259140,00,0.00,N,5,-460, 20241111,9640,12700,12800,9150,561499,5844871190,00,0.00,N,5,-3630, 20241104,13270,13520,14400,12210,265793,3550758320,00,0.00,N,5,-350, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index 6f387f61c08c..997ee1b8ab6a 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24550,25800,27300,23850,586977,14902136650,00,0.00,N,5,-1200, 20241118,25750,28300,29500,25550,359362,9584657400,00,0.00,N,5,-2950, 20241111,28700,36400,36400,28200,247795,7804450500,00,0.00,N,5,-8300, 20241104,37000,35700,39300,35500,135377,5031431400,00,0.00,N,2,900, diff --git a/422040/week/candle-week-42.csv b/422040/week/candle-week-42.csv index 4cb39bad9985..6a4f66e6d81b 100644 --- a/422040/week/candle-week-42.csv +++ b/422040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2105,2115,2115,2100,48252,101745230,00,0.00,N,5,-10, 20241118,2115,2105,2115,2105,135342,285240285,00,0.00,N,2,5, 20241111,2110,2110,2115,2100,181938,383429335,00,0.00,N,3,0, 20241104,2110,2110,2115,2105,160538,338432150,00,0.00,N,5,-5, diff --git a/424140/week/candle-week-42.csv b/424140/week/candle-week-42.csv index c56a771237ae..9a5620959329 100644 --- a/424140/week/candle-week-42.csv +++ b/424140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2070,2075,2080,2065,300727,622920570,00,0.00,N,3,0, 20241118,2070,2075,2080,2065,476559,987561950,00,0.00,N,5,-5, 20241111,2075,2085,2085,2070,1426169,2964912015,00,0.00,N,5,-10, 20241104,2085,2085,2085,2085,0,0,00,0.00,N,3,0, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index fd1db83445d4..f9b94ce30f11 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,753,840,1102,740,3696146,3520376329,00,0.00,N,5,-87, 20241118,840,812,958,812,310308,269672839,00,0.00,N,2,27, 20241111,813,1005,1020,785,403497,357404418,00,0.00,N,5,-192, 20241104,1005,1038,1088,1000,168885,174408159,00,0.00,N,5,-48, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index 0b9b7a4d7d20..5c559a0a7b19 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10470,11380,11620,10470,1072594,11898188090,00,0.00,N,5,-890, 20241118,11360,10700,13180,10600,3798592,45719455890,00,0.00,N,2,960, 20241111,10400,11770,12240,10100,1164149,13180378970,00,0.00,N,5,-1280, 20241104,11680,10490,12000,10210,1657347,18751737330,00,0.00,N,2,1210, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 5d155cb9bdf1..45566eeed2df 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5910,6170,6730,5880,145117,906801870,00,0.00,N,5,-310, 20241118,6220,6400,6890,6120,120389,771211840,00,0.00,N,5,-120, 20241111,6340,7740,7740,6210,212089,1457892860,00,0.00,N,5,-1470, 20241104,7810,8280,8860,7800,250196,2081087820,00,0.00,N,5,-380, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 8eb4c6be8c30..72c5b809ccd6 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7650,7840,8170,7580,377230,2975670390,00,0.00,N,5,-170, 20241118,7820,7900,8210,7620,376194,2969477890,00,0.00,N,5,-110, 20241111,7930,8430,8490,7370,956505,7584158320,00,0.00,N,5,-500, 20241104,8430,9150,9700,8220,1068981,9374919050,00,0.00,N,5,-700, diff --git a/425290/week/candle-week-42.csv b/425290/week/candle-week-42.csv index b31132e6f7e9..9b581694a52e 100644 --- a/425290/week/candle-week-42.csv +++ b/425290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2095,2110,2110,2085,100919,211364950,00,0.00,N,5,-5, 20241118,2100,2105,2110,2085,274807,576198565,00,0.00,N,5,-5, 20241111,2105,2120,2125,2100,185739,390979005,00,0.00,N,5,-15, 20241104,2120,2110,2130,2100,73362,155234500,00,0.00,N,2,15, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 66a52bbd1110..c585dae084ce 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14820,13530,15230,13520,202562,2988086260,00,0.00,N,2,1420, 20241118,13400,12240,13840,11550,220594,2843336190,00,0.00,N,2,1150, 20241111,12250,13850,14190,11390,322777,3990627080,00,0.00,N,5,-1600, 20241104,13850,15590,15730,13700,135157,1997410180,00,0.00,N,5,-1320, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index 2fb13584b117..f28094e9cd7b 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4970,4970,5190,4900,68185,340320070,00,0.00,N,3,0, 20241118,4970,5290,5400,4900,84243,429466990,00,0.00,N,5,-270, 20241111,5240,6300,6310,5000,122570,679952200,00,0.00,N,5,-1070, 20241104,6310,6380,6820,6150,67615,434820990,00,0.00,N,5,-70, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index a797672ee6a6..942094134fa0 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2130,2135,2145,2090,90742,191018020,00,0.00,N,2,15, 20241118,2115,2155,2155,2085,79423,167758660,00,0.00,N,5,-10, 20241111,2125,2140,2180,2100,104261,221575535,00,0.00,N,5,-15, 20241104,2140,2130,2180,2130,128201,274293505,00,0.00,N,3,0, diff --git a/430460/week/candle-week-42.csv b/430460/week/candle-week-42.csv index 204b589be11d..837688a7716d 100644 --- a/430460/week/candle-week-42.csv +++ b/430460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1542,1542,1542,1542,0,0,00,0.00,N,3,0, 20241118,1542,2045,2045,1460,976780,1567983877,00,0.00,N,5,-457, 20241111,1999,2075,2080,1921,119514,242618601,00,0.00,N,5,-41, 20241104,2040,2145,2145,2015,328907,692113385,00,0.00,N,5,-110, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index f3e1f4bf6cba..a7d753b39cac 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4535,4245,4880,4245,738449,3404230340,00,0.00,N,2,295, 20241118,4240,4125,4480,4125,409714,1763871990,00,0.00,N,2,40, 20241111,4200,5300,5380,4090,1035686,4937080175,00,0.00,N,5,-1100, 20241104,5300,4390,5760,4390,4644074,24150197730,00,0.00,N,2,900, diff --git a/430700/week/candle-week-42.csv b/430700/week/candle-week-42.csv index 481b63feddb4..d8ae2c6e2cec 100644 --- a/430700/week/candle-week-42.csv +++ b/430700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2080,2080,2090,2075,43138,89656350,00,0.00,N,3,0, 20241118,2080,2080,2100,2075,116217,241589200,00,0.00,N,3,0, 20241111,2080,2090,2110,2070,98649,205024500,00,0.00,N,5,-30, 20241104,2110,2110,2110,2085,30467,63803205,00,0.00,N,3,0, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 0cc8d133740c..4700d6e21bd2 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5060,4880,5520,4860,830175,4296495295,00,0.00,N,2,175, 20241118,4885,4855,5400,4830,420228,2098426420,00,0.00,N,5,-50, 20241111,4935,5560,5590,4825,358583,1841965435,00,0.00,N,5,-625, 20241104,5560,5360,5750,5360,268082,1500958490,00,0.00,N,2,160, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 771844d372e1..edea6b6b7477 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4045,4120,4150,4000,267823,1089428795,00,0.00,N,5,-75, 20241118,4120,3940,4120,3880,413292,1647222640,00,0.00,N,2,185, 20241111,3935,4075,4095,3760,391624,1525654205,00,0.00,N,5,-140, 20241104,4075,4150,4190,4015,231023,943359880,00,0.00,N,5,-70, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 102620a2bcf6..f859f608f8d4 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4610,4530,4850,4510,235398,1110991800,00,0.00,N,2,70, 20241118,4540,4655,4845,4515,230699,1070887475,00,0.00,N,5,-30, 20241111,4570,5270,5290,4355,642666,3082758495,00,0.00,N,5,-780, 20241104,5350,5010,6150,5000,872255,4799258740,00,0.00,N,2,350, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index 6878c6484221..8cab7ef95288 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12290,12600,13830,12200,133786,1720552600,00,0.00,N,5,-80, 20241118,12370,12370,12830,12150,139406,1746773230,00,0.00,N,5,-20, 20241111,12390,15490,16800,11900,455356,6528138120,00,0.00,N,5,-2120, 20241104,14510,15230,15810,14200,245078,3687801200,00,0.00,N,5,-720, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index 679947a14042..b6678c473a37 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6790,7110,7460,6730,364226,2573037930,00,0.00,N,5,-320, 20241118,7110,7330,7750,7090,345101,2523235250,00,0.00,N,5,-290, 20241111,7400,9240,9270,7200,688220,5448723390,00,0.00,N,5,-1840, 20241104,9240,9510,10100,8870,460648,4380429030,00,0.00,N,5,-270, diff --git a/433530/week/candle-week-42.csv b/433530/week/candle-week-42.csv index c601b8a5e50a..a7669a033110 100644 --- a/433530/week/candle-week-42.csv +++ b/433530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1967,1932,1996,1930,83691,164330303,00,0.00,N,5,-28, 20241118,1995,2055,2075,1830,342945,663993306,00,0.00,N,5,-50, 20241111,2045,2240,2305,2030,263145,553090630,00,0.00,N,5,-200, 20241104,2245,2390,2435,2205,193623,445778825,00,0.00,N,5,-170, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 6da9ed5433ef..98850fce7879 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5300,5740,5740,5200,1150,6084470,00,0.00,N,5,-100, 20241118,5400,5200,5760,5050,2335,12073530,00,0.00,N,2,300, 20241111,5100,5400,5770,4910,5223,26859825,00,0.00,N,5,-280, 20241104,5380,5350,5400,4900,3456,17665270,00,0.00,N,2,220, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 942e06631efc..23d12bdfe7e7 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3665,3435,3925,3410,1187842,4408240750,00,0.00,N,2,305, 20241118,3360,3335,3540,3300,443870,1527018180,00,0.00,N,2,15, 20241111,3345,4105,4260,3215,1449812,5477562710,00,0.00,N,5,-820, 20241104,4165,3715,4575,3675,6538190,27797038930,00,0.00,N,2,435, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 09613ceb889c..184cb6895215 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2075,2075,2085,2070,23704,49203610,00,0.00,N,3,0, 20241118,2075,2075,2080,2065,316694,655700110,00,0.00,N,3,0, 20241111,2075,2080,2095,2070,231826,481892865,00,0.00,N,5,-20, 20241104,2095,2090,2095,2080,67419,140405505,00,0.00,N,2,5, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 0922dd66a03b..e627580bd99f 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10380,10370,10390,10350,57811,599384550,00,0.00,N,3,0, 20241118,10380,10380,10400,10360,92911,963646260,00,0.00,N,5,-20, 20241111,10400,10400,10430,10350,95834,995025250,00,0.00,N,5,-20, 20241104,10420,10400,10420,10390,57584,599217840,00,0.00,N,2,20, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 0c5fde59a421..e3b972f1f6c6 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2095,2095,2100,2080,16164,33771230,00,0.00,N,2,10, 20241118,2085,2080,2120,2065,73702,153134690,00,0.00,N,5,-5, 20241111,2090,2100,2115,2070,61607,128951040,00,0.00,N,5,-15, 20241104,2105,2105,2115,2100,15630,32892905,00,0.00,N,5,-10, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index ca5d14a94c68..6e3086db392d 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6890,6930,7350,6550,1597175,11132976410,00,0.00,N,5,-40, 20241118,6930,7070,7780,6720,3305226,24417890940,00,0.00,N,5,-190, 20241111,7120,10380,10380,6520,3715476,30834166970,00,0.00,N,5,-4130, 20241104,11250,10550,13900,10310,23568125,286177501470,00,0.00,N,2,1050, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index bb179bcf2f8d..11dd6da4723b 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2085,2080,2110,2075,26271,54955480,00,0.00,N,2,5, 20241118,2080,2085,2120,2070,114418,237454595,00,0.00,N,5,-10, 20241111,2090,2095,2105,2070,165269,343947545,00,0.00,N,5,-5, 20241104,2095,2110,2135,2090,25866,54161485,00,0.00,N,5,-15, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index a6b32c58639b..36f1d98fba85 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2120,2130,2140,2095,12775,27034580,00,0.00,N,2,35, 20241118,2085,2175,2175,2070,91552,190934545,00,0.00,N,5,-45, 20241111,2130,2190,2230,2100,58020,124935730,00,0.00,N,5,-60, 20241104,2190,2195,2285,2165,11379,24926525,00,0.00,N,5,-5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index 4ac2e5f02c3e..22fdc50a9118 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2895,2720,3125,2720,203222,602713010,00,0.00,N,2,185, 20241118,2710,2740,2915,2710,90784,258117630,00,0.00,N,5,-70, 20241111,2780,3100,3570,2665,630436,1891740295,00,0.00,N,5,-320, 20241104,3100,3390,3545,3065,153354,503954395,00,0.00,N,5,-270, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 22c54695b9a4..ef2b40ac0df4 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16110,16350,16950,16020,491625,8103046280,00,0.00,N,5,-160, 20241118,16270,16410,17100,16210,695420,11558280180,00,0.00,N,5,-440, 20241111,16710,20450,20650,16050,2686815,48019924040,00,0.00,N,5,-4140, 20241104,20850,18850,22500,18500,6408647,133942900400,00,0.00,N,2,2170, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 9aaf84526f8e..80c2b842598e 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10370,10380,10380,10350,43119,446766110,00,0.00,N,5,-10, 20241118,10380,10390,10410,10350,71228,738423730,00,0.00,N,5,-20, 20241111,10400,10420,10420,10350,60231,625431110,00,0.00,N,5,-20, 20241104,10420,10390,10420,10380,47071,489500530,00,0.00,N,2,40, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index f03923ed84c8..1084b98716dc 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2070,2070,2080,2065,19931,41296485,00,0.00,N,3,0, 20241118,2070,2070,2085,2070,41016,85040910,00,0.00,N,5,-5, 20241111,2075,2080,2090,2070,374140,777037585,00,0.00,N,5,-15, 20241104,2090,2090,2095,2075,191862,399909560,00,0.00,N,3,0, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index ec6e835bc730..c2892467fab3 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13560,13710,14810,13540,1120039,15899466430,00,0.00,N,5,-140, 20241118,13700,14370,15250,13640,1542642,22325521180,00,0.00,N,5,-850, 20241111,14550,17680,17680,14050,2305866,36215386870,00,0.00,N,5,-3180, 20241104,17730,17960,19660,17310,2858978,52391747370,00,0.00,N,5,-510, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index d6b9eefe1e85..2762d328a297 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20241118,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20241111,2150,2230,2235,2135,103600,224784205,00,0.00,N,5,-30, 20241104,2180,2260,2270,2160,45224,98477350,00,0.00,N,3,0, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 3db68373de9e..ca38b483642a 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16450,15540,17370,15500,1084354,17871115290,00,0.00,N,2,920, 20241118,15530,18590,18620,15030,1162816,19333993500,00,0.00,N,5,-2970, 20241111,18500,18900,19220,17110,1204701,21619221230,00,0.00,N,5,-370, 20241104,18870,19680,20950,18430,1392496,27196678410,00,0.00,N,5,-610, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index a374877e4c4f..ed6047c7faae 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1672,1714,1745,1610,163761,281042987,00,0.00,N,5,-42, 20241118,1714,1641,1740,1601,533669,907758528,00,0.00,N,2,70, 20241111,1644,1803,1824,1605,307529,523619039,00,0.00,N,5,-169, 20241104,1813,1870,1877,1803,127378,234221396,00,0.00,N,5,-46, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 3eb615d966c7..f298c0a43771 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4350,4300,4690,4210,101270,451574685,00,0.00,N,2,50, 20241118,4300,4695,4790,4250,97517,438686295,00,0.00,N,5,-395, 20241111,4695,4870,4940,4345,174671,792202665,00,0.00,N,5,-175, 20241104,4870,4725,5200,4605,215433,1068251780,00,0.00,N,2,90, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index e0b2d330635c..e9a47e2eebf4 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2130,2150,2185,2115,24656,52374535,00,0.00,N,2,15, 20241118,2115,2180,2180,2080,130200,273933065,00,0.00,N,5,-15, 20241111,2130,2200,2205,2125,48047,103389580,00,0.00,N,5,-55, 20241104,2185,2200,2210,2170,13760,30182210,00,0.00,N,3,0, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index f81961cad652..9692f8e19f10 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2080,2075,2080,2065,9633,19915265,00,0.00,N,2,10, 20241118,2070,2070,2080,2065,23121,47808000,00,0.00,N,3,0, 20241111,2070,2090,2090,2065,108529,225031605,00,0.00,N,5,-15, 20241104,2085,2080,2090,2075,60340,125272405,00,0.00,N,2,5, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index 657fd478104e..70788329f027 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4215,5100,5350,4140,1802416,8443529520,00,0.00,N,5,-945, 20241118,5160,4635,5640,4295,4715778,23237710070,00,0.00,N,2,525, 20241111,4635,5780,5850,4460,2095725,10549792430,00,0.00,N,5,-1145, 20241104,5780,5940,6330,5720,889902,5371978700,00,0.00,N,5,-140, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 9f41cccf1e59..4af4ce82cc2b 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2110,2115,2140,2105,37198,78698395,00,0.00,N,5,-10, 20241118,2120,2125,2130,2090,71150,150525460,00,0.00,N,5,-10, 20241111,2130,2205,2205,2090,53117,113487640,00,0.00,N,5,-50, 20241104,2180,2220,2235,2170,18851,41226925,00,0.00,N,5,-40, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 23aae16852a5..3242a83bbd3f 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2135,2145,2185,2105,25087,53602310,00,0.00,N,2,15, 20241118,2120,2145,2195,2080,101848,213892725,00,0.00,N,5,-25, 20241111,2145,2180,2225,2130,28152,61119220,00,0.00,N,5,-35, 20241104,2180,2225,2235,2180,31963,70388780,00,0.00,N,5,-45, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index b7c127ebcc15..84ae8bad573b 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2115,2125,2130,2105,47702,100913375,00,0.00,N,2,15, 20241118,2100,2125,2210,2085,247815,522810905,00,0.00,N,5,-20, 20241111,2120,2235,2240,2110,154723,331107810,00,0.00,N,5,-70, 20241104,2190,2180,2240,2175,10802,23674125,00,0.00,N,2,10, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index 511a048ed48b..4bb2c4b516ad 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10000,9990,10010,9980,25089,250652180,00,0.00,N,2,20, 20241118,9980,10020,10040,9970,78096,782089370,00,0.00,N,5,-40, 20241111,10020,10050,10070,10020,79673,799700710,00,0.00,N,5,-30, 20241104,10050,10000,10080,10000,148183,1489850200,00,0.00,N,2,30, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index ed86d2cd2204..781d55346a06 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,133300,143100,148200,129000,590476,81576367300,00,0.00,N,5,-10200, 20241118,143500,151300,158900,140100,708715,105105470300,00,0.00,N,5,-8500, 20241111,152000,149000,155400,139300,933926,138775543500,00,0.00,N,2,1500, 20241104,150500,133000,154100,129100,1605800,233940070900,00,0.00,N,2,16600, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index df0c3d0e0b2b..ab2089099892 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11210,11450,12240,10760,452994,5216122460,00,0.00,N,5,-290, 20241118,11500,10520,13930,10520,1624594,20460060900,00,0.00,N,2,750, 20241111,10750,11670,12590,10300,1646036,19366086100,00,0.00,N,5,-920, 20241104,11670,11110,13350,10820,6228257,76713839420,00,0.00,N,2,520, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index c52e8ec0df89..108c575cb69e 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8550,7640,9280,7380,34566296,296163406310,00,0.00,N,2,1200, 20241118,7350,5730,7350,5620,8189888,56761401910,00,0.00,N,2,1590, 20241111,5760,6940,7000,5460,1593138,9440916960,00,0.00,N,5,-1200, 20241104,6960,7370,7780,6700,4001025,29572446740,00,0.00,N,5,-360, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index 3f2abbf16a16..2b0ab770bd9a 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2020,2010,2025,1996,29491,59148043,00,0.00,N,2,10, 20241118,2010,2025,2025,1995,77161,154949240,00,0.00,N,5,-10, 20241111,2020,2055,2055,2005,151495,305820320,00,0.00,N,5,-40, 20241104,2060,2070,2070,2045,11219,23085185,00,0.00,N,5,-10, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 1f906221be72..dbd9d3059293 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,26650,27500,28950,26600,822894,22861648950,00,0.00,N,5,-700, 20241118,27350,30900,31700,26800,1350010,38738731200,00,0.00,N,5,-3300, 20241111,30650,38100,38650,28100,3428329,109598712200,00,0.00,N,5,-8000, 20241104,38650,42000,44650,35600,6551776,270603367150,00,0.00,N,5,-2050, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index d56dad24289e..1e49fa558e6d 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5640,5670,5980,5570,105841,613701550,00,0.00,N,5,-30, 20241118,5670,5600,5850,5480,189563,1062914640,00,0.00,N,5,-50, 20241111,5720,6500,6500,5430,338460,1978196390,00,0.00,N,5,-680, 20241104,6400,6400,6650,6260,133007,860077450,00,0.00,N,2,110, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index bf7fa55e1050..5d333fd1acf3 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2070,2080,2080,2055,80128,165494910,00,0.00,N,5,-10, 20241118,2080,2060,2080,2055,91186,188328875,00,0.00,N,2,25, 20241111,2055,2090,2095,2055,113915,235561980,00,0.00,N,5,-40, 20241104,2095,2090,2100,2070,27553,57305985,00,0.00,N,2,15, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 0bfdd41e9810..636548ff96bd 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18920,17500,20050,17500,766184,14622761360,00,0.00,N,2,1420, 20241118,17500,18710,20450,17360,1004310,18808069260,00,0.00,N,5,-1920, 20241111,19420,21850,21850,19140,1009445,20731516630,00,0.00,N,5,-2730, 20241104,22150,23250,24500,21650,1082917,24877294200,00,0.00,N,5,-1300, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index 0471f85f148b..cad5504aba08 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2115,2115,2145,2105,31038,65739140,00,0.00,N,3,0, 20241118,2115,2145,2160,2100,60072,127006700,00,0.00,N,3,0, 20241111,2115,2140,2190,2100,178258,380787655,00,0.00,N,5,-60, 20241104,2175,2195,2200,2160,8629,18744550,00,0.00,N,5,-25, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 532078c9fe1a..59dc09832b5d 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3840,3925,4060,3760,108965,424701580,00,0.00,N,5,-90, 20241118,3930,3720,3965,3720,165497,639884265,00,0.00,N,2,90, 20241111,3840,4510,4640,3600,1127662,4774478745,00,0.00,N,5,-670, 20241104,4510,4630,4650,4425,82502,372157545,00,0.00,N,2,10, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 365933787918..2f632427903f 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2045,2045,2055,2025,79145,161403395,00,0.00,N,3,0, 20241118,2045,2035,2045,2010,287301,583269280,00,0.00,N,2,10, 20241111,2035,2050,2060,2025,90499,184196230,00,0.00,N,5,-10, 20241104,2045,2045,2060,2045,95098,195138130,00,0.00,N,3,0, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 11589818ec51..e30d0a6dddc2 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2175,2120,2180,2090,70791,150564495,00,0.00,N,2,55, 20241118,2120,2190,2190,2080,93420,197679525,00,0.00,N,5,-5, 20241111,2125,2225,2225,2110,110821,236970640,00,0.00,N,5,-85, 20241104,2210,2270,2280,2165,24917,54672455,00,0.00,N,5,-40, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 3195b9c686db..856f685ccf23 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13500,11000,14000,10000,1246,14314600,00,0.00,N,2,2500, 20241118,11000,12000,12500,9600,1070,12000060,00,0.00,N,5,-800, 20241111,11800,9900,11990,9500,251,2541200,00,0.00,N,2,1010, 20241104,10790,10500,12000,9910,2241,23332380,00,0.00,N,5,-500, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index f06f148ac37f..1921d519a57f 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3060,3200,3330,3045,541950,1734073250,00,0.00,N,5,-140, 20241118,3200,3025,3305,3025,702412,2229147340,00,0.00,N,2,10, 20241111,3190,4225,4260,3060,1484478,5336800585,00,0.00,N,5,-835, 20241104,4025,3940,4160,3890,512569,2071162315,00,0.00,N,2,90, diff --git a/446600/week/candle-week-42.csv b/446600/week/candle-week-42.csv index 0c2155deb297..fdd19faf5e1a 100644 --- a/446600/week/candle-week-42.csv +++ b/446600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241118,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241111,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241104,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index ddc623f624db..39dc7df92ea0 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2060,2040,2075,2035,52237,106492355,00,0.00,N,2,15, 20241118,2045,2070,2090,2040,75590,155357930,00,0.00,N,5,-25, 20241111,2070,2150,2180,2055,167828,348041535,00,0.00,N,5,-65, 20241104,2135,2125,2140,2115,26940,57243155,00,0.00,N,5,-5, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index da059ec65307..08fa3b87b4b2 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2130,2165,2190,2110,82762,177676275,00,0.00,N,5,-40, 20241118,2170,2230,2235,2090,47619,101535325,00,0.00,N,5,-75, 20241111,2245,2305,2315,2185,62686,142222255,00,0.00,N,5,-80, 20241104,2325,2290,2400,2285,194148,451857665,00,0.00,N,2,20, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 08e28a9542d8..d03f66e16d80 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3160,2945,3535,2735,1339,3838945,00,0.00,N,2,185, 20241118,2975,3240,3700,2740,3059,9149020,00,0.00,N,5,-305, 20241111,3280,3115,3955,2705,5086,15920495,00,0.00,N,2,165, 20241104,3115,3695,3695,2850,1958,5745890,00,0.00,N,5,-175, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index e9f2988a83e4..165b10795944 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15830,15510,16530,15500,63678,1019754230,00,0.00,N,2,340, 20241118,15490,16130,16460,15130,87928,1379557110,00,0.00,N,5,-640, 20241111,16130,18810,18810,15100,159909,2662632920,00,0.00,N,5,-2580, 20241104,18710,19200,19950,17450,148825,2788746010,00,0.00,N,5,-70, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index c9545d2563a7..b96a64bb18fe 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2055,2080,2080,2035,58049,119077475,00,0.00,N,5,-25, 20241118,2080,2085,2105,2035,168876,346712250,00,0.00,N,5,-35, 20241111,2115,2130,2135,2040,75607,156408990,00,0.00,N,5,-5, 20241104,2120,2115,2140,2110,15398,32613490,00,0.00,N,5,-5, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index 2db1207745d6..112deec874d7 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15500,17940,18240,15500,355182,5888974220,00,0.00,N,5,-2110, 20241118,17610,18980,19570,16800,222918,4170695270,00,0.00,N,5,-1120, 20241111,18730,19860,20950,18100,379680,7298002070,00,0.00,N,5,-1250, 20241104,19980,22300,22750,19810,677499,14195701380,00,0.00,N,5,-1920, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 8a87b675caa5..b28f1862077a 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4525,4665,4665,4440,421266,1921119595,00,0.00,N,5,-140, 20241118,4665,4460,4695,4250,264539,1213463590,00,0.00,N,2,205, 20241111,4460,4490,4535,4165,573589,2487416205,00,0.00,N,5,-35, 20241104,4495,4625,4635,4485,316728,1446906140,00,0.00,N,5,-130, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index a3f6843b7dd6..56c5c9c138b8 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10080,10080,10090,10050,22702,228512790,00,0.00,N,3,0, 20241118,10080,10100,10130,10060,34274,345802300,00,0.00,N,5,-40, 20241111,10120,10140,10170,10050,60807,616720900,00,0.00,N,5,-20, 20241104,10140,10080,10180,10080,75940,770248290,00,0.00,N,2,60, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 5e34482ea5cc..4f67e4a3fd7c 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2115,2130,2140,2105,38588,81670105,00,0.00,N,5,-15, 20241118,2130,2150,2185,2105,77814,165385305,00,0.00,N,2,5, 20241111,2125,2185,2210,2110,142218,305520755,00,0.00,N,5,-95, 20241104,2220,2195,2220,2185,14997,33011890,00,0.00,N,2,20, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index f1133a8f85cf..5e34ad2b650f 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2495,2400,2570,1960,91,190055,00,0.00,N,2,370, 20241118,2125,2530,2530,2000,573,1217015,00,0.00,N,5,-115, 20241111,2240,2620,2630,2020,40,92890,00,0.00,N,5,-150, 20241104,2390,2390,2575,1903,107,246903,00,0.00,N,2,275, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 52adcb1153d6..0798eeab086a 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2100,2065,2115,2060,38833,81223790,00,0.00,N,2,35, 20241118,2065,2120,2120,2050,41957,87673120,00,0.00,N,5,-35, 20241111,2100,2160,2160,2100,44786,94687490,00,0.00,N,5,-55, 20241104,2155,2145,2160,2125,22348,47959715,00,0.00,N,2,5, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index 31c27e526e05..ea4c15d28428 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,25850,25850,25850,25850,0,0,00,0.00,N,3,0, 20241118,25850,30300,30300,25850,1,25850,00,0.00,N,5,-4450, 20241111,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241104,30300,30300,30300,30300,0,0,00,0.00,N,3,0, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 6f75563c15a7..bb345b0b9b9c 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2015,2020,2020,2000,64966,130271670,00,0.00,N,2,10, 20241118,2005,2020,2020,2000,81895,164709935,00,0.00,N,5,-15, 20241111,2020,2030,2030,2010,224720,453877840,00,0.00,N,5,-5, 20241104,2025,2030,2035,2020,79586,161059590,00,0.00,N,2,5, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index 11e11d653d69..b018896f243b 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2060,2050,2080,2025,51433,105473940,00,0.00,N,2,10, 20241118,2050,2055,2075,2020,113612,231160820,00,0.00,N,3,0, 20241111,2050,2085,2100,2050,79303,164003365,00,0.00,N,5,-55, 20241104,2105,2100,2115,2085,32130,67225825,00,0.00,N,5,-5, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 9b3764b2217e..a789aebb12fb 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,85000,94000,99000,85000,3073720,284666523800,00,0.00,N,5,-7800, 20241118,92800,89700,94700,86600,3961065,356870322600,00,0.00,N,2,3100, 20241111,89700,115100,118900,89700,5491262,575283863700,00,0.00,N,5,-24400, 20241104,114100,113300,124300,105800,4827749,561363655300,00,0.00,N,2,2000, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index 0660df205d5d..cf2bee775417 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1967,2000,2190,1965,585848,1200628719,00,0.00,N,5,-33, 20241118,2000,1953,2050,1953,213596,422397732,00,0.00,N,2,13, 20241111,1987,2180,2220,1934,605515,1218580683,00,0.00,N,5,-203, 20241104,2190,2205,2250,2185,303878,672153410,00,0.00,N,5,-30, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index bc1a8035d5b8..e32be2db9a36 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8180,7890,8680,7890,175613,1452700530,00,0.00,N,2,290, 20241118,7890,7920,8170,7730,102632,816942230,00,0.00,N,2,20, 20241111,7870,8610,8660,7540,183177,1464778540,00,0.00,N,5,-730, 20241104,8600,7730,8650,7730,226965,1877617780,00,0.00,N,2,790, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index 11938e71c8b4..b582ec1679ab 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4085,2900,4660,2745,18097854,72732646910,00,0.00,N,2,1285, 20241118,2800,2965,3095,2735,285826,809868745,00,0.00,N,5,-195, 20241111,2995,3410,3410,2830,305838,920617160,00,0.00,N,5,-340, 20241104,3335,3310,3540,3290,266286,900622240,00,0.00,N,5,-20, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index 002a9350c95d..38d1fecb006f 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2030,2035,2045,2010,40721,82210935,00,0.00,N,3,0, 20241118,2030,2030,2095,2020,71181,144371240,00,0.00,N,5,-5, 20241111,2035,2100,2100,2025,150104,307905780,00,0.00,N,5,-55, 20241104,2090,2130,2130,2090,16988,35657035,00,0.00,N,5,-30, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 05588eb10075..2af835ac7091 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7020,7290,7750,6900,179148,1317897540,00,0.00,N,5,-270, 20241118,7290,7400,7660,7280,123725,920006270,00,0.00,N,5,-240, 20241111,7530,9150,9340,7030,377244,2944631530,00,0.00,N,5,-1610, 20241104,9140,9150,10070,9050,209837,1994861450,00,0.00,N,5,-10, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 38b31e945ba8..9a69220ad86c 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8850,9020,9400,8850,277422,2523194260,00,0.00,N,5,-10, 20241118,8860,8920,9170,8730,402363,3618583780,00,0.00,N,5,-240, 20241111,9100,10600,10600,8370,1907820,18459151960,00,0.00,N,5,-1600, 20241104,10700,10410,11130,9980,1460979,15515494320,00,0.00,N,2,500, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index 6acfb91e720d..16a078bac520 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1975,1980,1989,1975,137540,272085599,00,0.00,N,5,-4, 20241118,1979,1993,1997,1975,324855,644121387,00,0.00,N,5,-14, 20241111,1993,2005,2005,1868,237294,471286218,00,0.00,N,5,-12, 20241104,2005,2010,2010,1998,128411,257028154,00,0.00,N,3,0, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 7ce2a2e1947e..e52d703caf19 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10540,10500,11450,10200,653382,6935076960,00,0.00,N,2,190, 20241118,10350,12900,13100,10060,1804524,20833330420,00,0.00,N,5,-2470, 20241111,12820,11930,13950,10710,4047958,50810110440,00,0.00,N,2,1090, 20241104,11730,10400,13490,9730,5134652,61700668410,00,0.00,N,2,1790, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index dc12d629f064..91f92ab0ec53 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3480,3665,3670,3455,1576710,5528823300,00,0.00,N,5,-130, 20241118,3610,3600,3725,3570,672736,2442420115,00,0.00,N,2,25, 20241111,3585,3685,3685,3500,901876,3202202455,00,0.00,N,5,-60, 20241104,3645,3800,3815,3610,970684,3613360345,00,0.00,N,5,-120, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 4c34d68ec169..358ae401489c 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4900,4835,5230,4825,81746,409897180,00,0.00,N,2,55, 20241118,4845,4860,5050,4625,126265,611984295,00,0.00,N,5,-145, 20241111,4990,5550,5630,4755,203527,1026020360,00,0.00,N,5,-560, 20241104,5550,5810,6020,5300,134254,755816630,00,0.00,N,5,-300, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index ad4567c97195..b0474b49e484 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,3700,3455,3860,3455,1618544,5958609265,00,0.00,N,2,250, 20241118,3450,3455,3640,3395,862493,3019771415,00,0.00,N,5,-30, 20241111,3480,4055,4140,3360,1602827,5881685950,00,0.00,N,5,-535, 20241104,4015,3925,4270,3885,1563057,6360938160,00,0.00,N,2,85, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index dba7f7bf6af9..75c38f15be3f 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4980,5230,5440,4940,773762,3983853545,00,0.00,N,5,-210, 20241118,5190,5130,5650,5090,1404825,7452244270,00,0.00,N,5,-50, 20241111,5240,6140,6760,5020,2952913,18027034930,00,0.00,N,5,-740, 20241104,5980,6040,6410,5850,658857,4038109410,00,0.00,N,5,-60, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index 344b3d523122..0f1f1c697836 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1179,1171,1240,1171,1094038,1304929551,00,0.00,N,2,1, 20241118,1178,1168,1195,1150,1423528,1669539800,00,0.00,N,2,10, 20241111,1168,1270,1271,1120,2453610,2900628069,00,0.00,N,5,-106, 20241104,1274,1253,1295,1246,1598893,2028946315,00,0.00,N,2,23, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index e104009b1a71..dd47ad1155db 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9120,9480,10650,9120,3827663,38126940350,00,0.00,N,5,-240, 20241118,9360,8500,9880,8140,5774389,53492561010,00,0.00,N,2,1640, 20241111,7720,9500,9500,7340,1206173,10068756210,00,0.00,N,5,-1650, 20241104,9370,8710,9800,8530,2600076,24192385430,00,0.00,N,2,1060, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 4dd07e858fb2..ad9df2320af6 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2625,2420,2725,2420,485981,1247365245,00,0.00,N,2,185, 20241118,2440,2430,2535,2380,295051,726426330,00,0.00,N,2,15, 20241111,2425,2670,2680,2320,920775,2274345000,00,0.00,N,5,-240, 20241104,2665,2625,2805,2620,266575,720883830,00,0.00,N,2,40, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index e3ad39a4865f..3cc37fdb1ba4 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9950,10270,10910,9920,169558,1729986850,00,0.00,N,5,-120, 20241118,10070,9940,10640,9900,110811,1137230540,00,0.00,N,5,-140, 20241111,10210,12110,12170,9880,335031,3710078180,00,0.00,N,5,-1940, 20241104,12150,11820,12330,11700,185679,2226445980,00,0.00,N,2,150, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 8414457b04dd..9a473850116a 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10750,10650,11380,10620,187421,2048906260,00,0.00,N,5,-10, 20241118,10760,9950,11130,9800,295336,3046235930,00,0.00,N,2,830, 20241111,9930,11200,11210,9470,318326,3185821220,00,0.00,N,5,-1250, 20241104,11180,10930,11570,10810,215410,2409931650,00,0.00,N,2,250, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 0bcdf5305111..9b9b6fffc166 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1992,1997,2000,1992,29650,59149740,00,0.00,N,5,-5, 20241118,1997,2005,2005,1996,64153,128231132,00,0.00,N,5,-8, 20241111,2005,2015,2015,2000,49467,99258395,00,0.00,N,5,-5, 20241104,2010,2015,2015,2005,21421,43026810,00,0.00,N,3,0, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 6a20892bc3ed..790e4cbf6413 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1951,1953,1959,1950,120338,234893481,00,0.00,N,5,-2, 20241118,1953,1964,1964,1948,241301,471373048,00,0.00,N,5,-6, 20241111,1959,1962,1966,1955,212008,415673940,00,0.00,N,5,-3, 20241104,1962,1955,1965,1950,219572,430074711,00,0.00,N,2,7, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 3c8c0f5a8cd5..346ca916d91b 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13750,13150,13970,13080,558581,7615284030,00,0.00,N,2,620, 20241118,13130,12970,13410,12880,331655,4361371050,00,0.00,N,2,150, 20241111,12980,13140,13340,12680,419941,5487467610,00,0.00,N,5,-110, 20241104,13090,11790,13190,11790,845288,10673415280,00,0.00,N,2,1230, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index b8d56737ac8a..a2feec61d5a0 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16600,16600,18270,16600,365770,6375367100,00,0.00,N,3,0, 20241118,16600,17300,18280,16550,422254,7273973350,00,0.00,N,5,-570, 20241111,17170,19600,20650,16760,969521,18500635090,00,0.00,N,5,-1980, 20241104,19150,17700,19410,17450,516240,9638990740,00,0.00,N,2,1620, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index d163315f3259..67fcbdcd4e7c 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18880,19010,19960,18570,105806,2036063990,00,0.00,N,5,-130, 20241118,19010,20200,21350,18950,87699,1730446460,00,0.00,N,5,-1640, 20241111,20650,24250,24300,19890,176592,3826747060,00,0.00,N,5,-3600, 20241104,24250,21900,24700,21500,128449,2966904850,00,0.00,N,2,2700, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index 17c170521f4d..337530d6957f 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2090,2100,2120,2050,16992,35153210,00,0.00,N,2,20, 20241118,2070,2060,2120,2030,106586,218902815,00,0.00,N,2,10, 20241111,2060,2110,2180,2040,103504,214767815,00,0.00,N,5,-75, 20241104,2135,2145,2185,2125,8703,18649025,00,0.00,N,5,-10, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index baf51b938477..ae84ac8c4c8c 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2015,2045,1993,22718,45750679,00,0.00,N,5,-5, 20241118,2015,2005,2025,2005,31443,63368690,00,0.00,N,2,10, 20241111,2005,2055,2070,1990,186824,376700848,00,0.00,N,5,-50, 20241104,2055,2065,2070,2055,15813,32585875,00,0.00,N,5,-10, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index 390c4fe97b2f..4c10be92507e 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,64800,69400,71200,64300,1440963,99119236200,00,0.00,N,5,-4600, 20241118,69400,64300,75500,63400,2312424,161999645400,00,0.00,N,2,5200, 20241111,64200,68400,71000,60600,1520546,98994013600,00,0.00,N,5,-3200, 20241104,67400,68400,71000,64100,1049647,71326682900,00,0.00,N,5,-1300, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 61886c3a1e69..2e931823ab7a 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2070,2065,2080,2045,91333,188410515,00,0.00,N,2,5, 20241118,2065,2085,2085,2030,334343,686489055,00,0.00,N,5,-10, 20241111,2075,2080,2080,2040,708029,1461539090,00,0.00,N,5,-5, 20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index c5f43dca9bc7..0a964e2d1880 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2050,2055,2060,2020,48575,98882450,00,0.00,N,5,-5, 20241118,2055,2040,2055,2005,62263,126330545,00,0.00,N,2,35, 20241111,2020,2080,2100,2000,166556,337649780,00,0.00,N,5,-70, 20241104,2090,2115,2120,2080,13587,28482675,00,0.00,N,5,-25, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index e42e81151b44..b7c49085cb52 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,24850,23900,26500,23450,2015236,50561731050,00,0.00,N,2,1050, 20241118,23800,22850,25150,22600,1047758,25171432300,00,0.00,N,2,950, 20241111,22850,24300,26900,21600,2572075,63286659200,00,0.00,N,5,-1250, 20241104,24100,22300,26900,22300,1281834,31565243650,00,0.00,N,2,1600, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index a865e0e2a515..06b08576e0bb 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2070,2090,2145,2060,20352,42306570,00,0.00,N,5,-15, 20241118,2085,2035,2085,2035,117807,242228780,00,0.00,N,2,45, 20241111,2040,2090,2125,2030,90457,185097280,00,0.00,N,5,-80, 20241104,2120,2115,2130,2085,13862,29202005,00,0.00,N,5,-5, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index 6f9eb414598e..3f9bc9a99d9a 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6000,5600,6490,5600,1217224,7426043960,00,0.00,N,2,480, 20241118,5520,5830,6150,5500,931745,5391208030,00,0.00,N,5,-380, 20241111,5900,6870,7130,5590,1649040,10161800030,00,0.00,N,5,-950, 20241104,6850,7890,8180,6680,2319556,16872251130,00,0.00,N,5,-1040, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 3a04a974a220..54172d2cac6d 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,61900,65000,65800,61100,70053,4463874600,00,0.00,N,5,-3100, 20241118,65000,57900,66400,57300,110686,6878982200,00,0.00,N,2,7100, 20241111,57900,65800,66000,54700,171929,10199599000,00,0.00,N,5,-7400, 20241104,65300,72400,73200,64900,107870,7396541500,00,0.00,N,5,-6500, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 8db07932c0e8..53358ddb00d8 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15820,13820,18200,13690,12296529,201411265490,00,0.00,N,2,2120, 20241118,13700,14150,15200,13010,3323754,46049590420,00,0.00,N,5,-430, 20241111,14130,17600,17620,13620,2350336,35575010430,00,0.00,N,5,-3320, 20241104,17450,17000,19940,16450,5573983,103733981040,00,0.00,N,2,400, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index d97358887fc0..095cc32e5b4c 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241118,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241111,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241104,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index c6bb39fc74d4..d481c3ced9c4 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241118,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241111,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241104,2275,2275,2275,2275,0,0,00,0.00,N,3,0, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index ba16234987bc..d0ee293cef52 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2105,2105,2175,2060,57748,120620120,00,0.00,N,2,5, 20241118,2100,2110,2140,2005,249629,512489580,00,0.00,N,5,-20, 20241111,2120,2145,2170,2060,181351,383376650,00,0.00,N,5,-45, 20241104,2165,2145,2200,2145,11900,25773145,00,0.00,N,2,5, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 0a0577f45a1a..f7c8995dd68d 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11980,11990,12600,11410,4360,51683530,00,0.00,N,5,-20, 20241118,12000,12200,12430,11500,2839,33620480,00,0.00,N,5,-470, 20241111,12470,13000,13000,11410,2098,25726340,00,0.00,N,5,-530, 20241104,13000,12280,13500,11900,1571,19685030,00,0.00,N,2,870, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index bdbfec07b179..c26566407e42 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19000,19000,19000,19000,0,0,00,0.00,N,3,0, 20241118,19000,19000,19000,19000,0,0,00,0.00,N,3,0, 20241111,19000,19100,19100,19000,0,0,00,0.00,N,5,-100, 20241104,19100,19100,19100,19100,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 0814e607e063..5aaccda5cae9 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,35200,35750,38500,34850,902689,33004748150,00,0.00,N,5,-250, 20241118,35450,31900,36350,31350,1397207,46461685950,00,0.00,N,2,3000, 20241111,32450,38450,44850,31850,6238791,243684421050,00,0.00,N,5,-6050, 20241104,38500,39700,43000,36900,1520121,60567880200,00,0.00,N,5,-1200, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index 8120656c48ca..a6abfda3e624 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9960,9510,11860,9360,2639145,27291958240,00,0.00,N,2,490, 20241118,9470,9950,10290,9390,741237,7269957030,00,0.00,N,5,-340, 20241111,9810,12500,12680,9340,1530452,16880896150,00,0.00,N,5,-2480, 20241104,12290,12300,13190,11220,3528761,43392275690,00,0.00,N,2,170, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index 4507a0b5a95f..00ef525e71ee 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241118,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241111,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241104,2385,2385,2385,2385,0,0,00,0.00,N,3,0, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 7d3fbe55540d..d55c48820d7a 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18980,21200,21300,18940,1097163,22069242650,00,0.00,N,5,-1970, 20241118,20950,20850,22600,20050,1930322,41358763700,00,0.00,N,5,-300, 20241111,21250,23500,24300,20600,5049470,115132749800,00,0.00,N,5,-1950, 20241104,23200,20750,23850,19550,4531950,100345596700,00,0.00,N,2,2950, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 7c5c9bc8f77f..74ad69f83baa 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2095,2105,2125,2070,29432,61934270,00,0.00,N,5,-10, 20241118,2105,2145,2180,2070,50557,106265095,00,0.00,N,5,-25, 20241111,2130,2190,2215,2110,36083,77085430,00,0.00,N,5,-45, 20241104,2175,2200,2210,2145,15378,33254920,00,0.00,N,3,0, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index 28f7b38ceafd..62494b81ffd5 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2080,2080,2115,2075,20224,42210250,00,0.00,N,3,0, 20241118,2080,2060,2085,2030,166903,343628000,00,0.00,N,2,20, 20241111,2060,2125,2125,2050,136474,284093945,00,0.00,N,5,-65, 20241104,2125,2130,2130,2110,13580,28782190,00,0.00,N,5,-5, diff --git a/458320/week/candle-week-42.csv b/458320/week/candle-week-42.csv index 793cf81a5470..b77bc26f18f5 100644 --- a/458320/week/candle-week-42.csv +++ b/458320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2065,2350,2350,2000,302208,627227170,00,0.00,N,5,-285, 20241118,2350,2350,2350,2350,0,0,00,0.00,N,3,0, 20241111,2350,2350,2350,2350,0,0,00,0.00,N,3,0, 20241104,2350,2275,2355,2260,190710,441116975,00,0.00,N,2,70, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index a4c5480649c6..f7c86faa838e 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2105,2110,2160,2080,41267,86463920,00,0.00,N,5,-5, 20241118,2110,2180,2180,2070,70858,148524060,00,0.00,N,5,-5, 20241111,2115,2155,2175,2110,29230,62377525,00,0.00,N,5,-65, 20241104,2180,2190,2195,2160,8697,18948200,00,0.00,N,5,-5, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index e19da05455ce..e33cea38f722 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20100,21300,23300,20000,1551676,33517734950,00,0.00,N,5,-1100, 20241118,21200,23150,25500,21100,3065083,71901339550,00,0.00,N,5,-1700, 20241111,22900,35800,36650,20900,11091599,348098832800,00,0.00,N,5,-8550, 20241104,31450,27950,31450,22400,10521218,290725354450,00,0.00,N,2,2850, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 5e1178a0c4ec..0aba12cea302 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10970,9270,11220,9200,428704,4409655100,00,0.00,N,2,1630, 20241118,9340,9050,10770,8850,533652,5322252670,00,0.00,N,2,290, 20241111,9050,11180,11380,8540,407142,3899604960,00,0.00,N,5,-2130, 20241104,11180,11000,11760,10590,284907,3177273060,00,0.00,N,2,100, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 6c62e19610f2..70a0254f7c2e 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13150,13460,16940,13130,47512164,726995815630,00,0.00,N,5,-820, 20241120,13970,6780,23850,6500,173714067,2623737119620,00,0.00,N,2,13970, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index 9c4f3a995fa5..9422a355c579 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,4365,4175,4790,3995,1275157,5499974115,00,0.00,N,2,200, 20241118,4165,3820,4340,3800,999377,4046681795,00,0.00,N,2,255, 20241111,3910,4535,4615,3780,767322,3210598790,00,0.00,N,5,-670, 20241104,4580,4740,5240,4470,2002817,9819836445,00,0.00,N,5,-175, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 15a43da95ce2..a8891de1198d 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,6010,6120,6210,5990,181943,1112435650,00,0.00,N,5,-100, 20241118,6110,6090,6370,6070,247898,1533765020,00,0.00,N,2,10, 20241111,6100,6660,6690,5880,526436,3261941620,00,0.00,N,5,-530, 20241104,6630,6480,6700,6400,300915,1978798090,00,0.00,N,2,240, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index 54f9c322dd93..7b59ab1c7b20 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8370,8420,8670,8280,538965,4546765960,00,0.00,N,2,90, 20241118,8280,7890,8520,7880,342331,2851661960,00,0.00,N,2,360, 20241111,7920,8890,8890,7750,725153,5937170260,00,0.00,N,5,-970, 20241104,8890,8820,9100,8740,480567,4287130160,00,0.00,N,2,90, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index d6c333154746..4b4a1548805b 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,14310,14450,15890,14140,4364504,65777012340,00,0.00,N,5,-140, 20241118,14450,14080,14980,13800,2489498,36002470470,00,0.00,N,2,250, 20241111,14200,15510,17770,13500,18879659,306561583480,00,0.00,N,5,-410, 20241104,14610,9810,15700,9810,15507667,221002733450,00,0.00,N,2,4750, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index d598d3402036..224c3ef4af96 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9140,8960,10220,8790,345767,3265801390,00,0.00,N,2,230, 20241118,8910,8850,9770,8750,276279,2565545420,00,0.00,N,5,-20, 20241111,8930,10690,10690,8510,413171,3895052770,00,0.00,N,5,-1480, 20241104,10410,10520,10950,10150,267772,2849682560,00,0.00,N,2,40, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 0d52c2672d32..9f3207592e44 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,11670,10300,12900,10300,1125562,13147349760,00,0.00,N,2,1360, 20241118,10310,11730,12130,10170,703603,7815230580,00,0.00,N,5,-1420, 20241111,11730,14100,14180,11390,952882,12139214850,00,0.00,N,5,-2390, 20241104,14120,13810,15230,13700,665730,9647161930,00,0.00,N,2,180, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index 1f039eaf45c8..1d4c41d31bad 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12850,13160,14760,12620,897895,12146593500,00,0.00,N,5,-310, 20241118,13160,13800,14460,12550,514876,6830055630,00,0.00,N,5,-990, 20241111,14150,16400,16430,12700,565644,8346027280,00,0.00,N,5,-2000, 20241104,16150,17230,19950,15630,3090784,55248678450,00,0.00,N,5,-360, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index c381294d9a21..6fce21186f14 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2015,2015,2000,22131,44280155,00,0.00,N,5,-5, 20241118,2015,2010,2015,2000,69680,139729345,00,0.00,N,3,0, 20241111,2015,2025,2030,2010,41884,84388890,00,0.00,N,5,-20, 20241104,2035,2050,2050,2025,18014,36586400,00,0.00,N,5,-5, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 23504846a71f..07ddf4b2a1fe 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,20200,18700,21200,18700,510848,10396526200,00,0.00,N,2,1540, 20241118,18660,24100,24500,18570,1559298,32665481550,00,0.00,N,5,-4940, 20241111,23600,24650,26000,21100,2581545,60916884800,00,0.00,N,5,-1050, 20241104,24650,21950,25150,20450,3227166,74814278150,00,0.00,N,2,3050, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 61b6855532a3..50452d6ad1ef 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9350,9890,9980,9310,496920,4778271480,00,0.00,N,5,-320, 20241118,9670,8450,11950,8450,2776732,29659116440,00,0.00,N,2,1020, 20241111,8650,10200,10200,8200,518235,4766725620,00,0.00,N,5,-1570, 20241104,10220,9880,11100,9740,780370,8188561210,00,0.00,N,2,230, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index 41f4816911c8..461160957688 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16080,16280,16380,16000,28514,460203430,00,0.00,N,5,-10, 20241118,16090,15600,16680,15600,58038,944525780,00,0.00,N,2,300, 20241111,15790,16660,16770,15630,87753,1403867160,00,0.00,N,5,-870, 20241104,16660,16790,17150,16650,86513,1459158320,00,0.00,N,5,-130, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index a251987f8b5e..62e825a43b25 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,58400,50100,59900,49950,767969,42888845500,00,0.00,N,2,9000, 20241118,49400,49050,52700,48050,600116,30284019150,00,0.00,N,2,50, 20241111,49350,61600,62000,47550,2025882,106230415050,00,0.00,N,5,-12650, 20241104,62000,66600,68300,61900,1768174,115526580600,00,0.00,N,5,-4600, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index 0271daa0bba7..e816afe0f919 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9370,8110,10440,7610,53765511,484467855700,00,0.00,N,2,1190, 20241118,8180,6070,8680,5990,31454035,248804611750,00,0.00,N,2,2390, 20241111,5790,6530,7070,5600,4124914,26880696880,00,0.00,N,5,-660, 20241104,6450,5010,6550,5000,2490031,14804861090,00,0.00,N,2,1410, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index 167d0026e459..408b225f1939 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,16720,16840,18790,15890,13181373,228336867700,00,0.00,N,5,-300, 20241118,17020,12710,17030,12680,7007442,110296448550,00,0.00,N,2,3980, 20241111,13040,14250,14270,11970,625085,8134093000,00,0.00,N,5,-1210, 20241104,14250,14020,15240,14020,532741,7770435450,00,0.00,N,2,180, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index da0b3263a3df..8c3fe53f8690 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2090,2080,2095,2055,56574,117353005,00,0.00,N,2,10, 20241118,2080,2065,2115,2050,72049,148992250,00,0.00,N,2,20, 20241111,2060,2130,2170,2060,24348,51155325,00,0.00,N,5,-70, 20241104,2130,2170,2175,2125,6246,13342445,00,0.00,N,5,-5, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index 061e38a86944..cbbe62592822 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5380,3390,5380,3390,18944813,89621715485,00,0.00,N,2,2020, 20241118,3360,3605,3770,3325,864296,3079007885,00,0.00,N,5,-240, 20241111,3600,4050,4060,3320,1118485,4053417830,00,0.00,N,5,-440, 20241104,4040,3975,4460,3975,1593737,6743431995,00,0.00,N,2,65, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index abd64e8948e2..607da959dab9 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7630,6420,8760,6330,17534075,134092047910,00,0.00,N,2,1250, 20241118,6380,7320,7490,6310,4160266,29136032540,00,0.00,N,5,-870, 20241113,7250,9520,11950,7000,25132075,242406987560,00,0.00,N,2,7250, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 39e5e4a5a96d..f2b0dff1cea2 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1990,1980,1991,1966,62745,124419624,00,0.00,N,2,10, 20241118,1980,1981,1989,1972,46467,92152936,00,0.00,N,5,-2, 20241111,1982,1982,1993,1978,97108,192498869,00,0.00,N,5,-3, 20241104,1985,1994,1994,1984,67854,134854447,00,0.00,N,3,0, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 72e8422450a1..b002351082d9 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2100,2085,2130,2070,69526,145188230,00,0.00,N,2,20, 20241118,2080,2125,2130,2050,115649,239338345,00,0.00,N,2,5, 20241111,2075,2130,2150,2075,57757,121437740,00,0.00,N,5,-65, 20241104,2140,2175,2180,2140,11638,25113130,00,0.00,N,5,-35, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 383eb8d7e885..42a5225051c0 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9780,6520,11140,6480,11777502,112616614120,00,0.00,N,2,3290, 20241118,6490,6800,7700,6470,717412,5045194890,00,0.00,N,5,-420, 20241111,6910,9000,9050,6820,869659,6794811290,00,0.00,N,5,-2090, 20241104,9000,8100,9800,8100,7460286,68669440840,00,0.00,N,2,840, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index 2d0b01c86221..10bf9ec87af1 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,8500,9010,9340,8500,399080,3559914870,00,0.00,N,5,-500, 20241118,9000,9340,9600,8930,410589,3778870680,00,0.00,N,5,-420, 20241111,9420,10260,10260,8900,617546,5846319850,00,0.00,N,5,-860, 20241104,10280,10020,10370,9490,702367,7069063570,00,0.00,N,2,260, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index 1acb90539d78..8a552ab786cc 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7770,8080,8830,7680,11933545,98066519060,00,0.00,N,5,-280, 20241118,8050,8160,9240,7910,13626035,117256662880,00,0.00,N,5,-110, 20241111,8160,8180,10670,7900,55829473,523884532520,00,0.00,N,3,0, 20241104,8160,8160,8640,7550,16056998,130306805080,00,0.00,N,2,10, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 4378079a760b..ea170e76b938 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,18780,16800,21900,16090,4378080,83714803170,00,0.00,N,2,2200, 20241119,16580,21000,23200,16500,6270013,125679641190,00,0.00,N,2,16580, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index fd77b714ba52..f0b3481dd2e8 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1983,1982,1990,1976,40745,80741243,00,0.00,N,2,1, 20241118,1982,1991,1993,1963,108633,214796944,00,0.00,N,2,1, 20241111,1981,2000,2000,1979,160570,318888142,00,0.00,N,5,-18, 20241104,1999,2000,2000,1991,59615,118916543,00,0.00,N,3,0, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index b967513f40dc..15eaf080227c 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2115,2115,2165,2095,26301,55557420,00,0.00,N,3,0, 20241118,2115,2120,2140,2090,109999,232327705,00,0.00,N,5,-5, 20241111,2120,2150,2180,2110,160714,342059635,00,0.00,N,5,-40, 20241104,2160,2190,2190,2155,3343,7266315,00,0.00,N,5,-30, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 9f0322b0bb41..2b94d71786e1 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241118,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241111,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241104,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 56523ca05ebc..7480130a7185 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2090,2075,2090,2060,126815,263993460,00,0.00,N,2,15, 20241118,2075,2080,2110,2050,67762,140238115,00,0.00,N,5,-5, 20241111,2080,2120,2145,2065,124031,260364970,00,0.00,N,5,-45, 20241104,2125,2130,2140,2125,11295,24052600,00,0.00,N,5,-10, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 7c14f1f11e1e..e2f29ce93daf 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2115,2125,2150,2095,39091,82871800,00,0.00,N,5,-10, 20241118,2125,2140,2170,2085,104509,221269365,00,0.00,N,5,-15, 20241111,2140,2150,2195,2120,127030,273075145,00,0.00,N,5,-40, 20241104,2180,2200,2220,2155,18229,39734460,00,0.00,N,5,-20, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index e0a2fdd88801..6625f9ae3954 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1202,1202,1322,1200,3126554,3900191633,00,0.00,N,2,18, 20241118,1184,1250,1360,1180,2816964,3571320002,00,0.00,N,5,-81, 20241111,1265,1733,1810,1178,17608942,28343319787,00,0.00,N,5,-465, 20241104,1730,1324,1831,1317,43934801,71764330457,00,0.00,N,2,423, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index f5aabc79bc6e..9af7e0e3879d 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2005,2025,2025,1996,36897,73837563,00,0.00,N,3,0, 20241118,2005,2010,2040,1998,60053,120802951,00,0.00,N,3,0, 20241111,2005,2030,2045,2000,196034,393962795,00,0.00,N,5,-35, 20241104,2040,2040,2050,2030,83402,169776145,00,0.00,N,3,0, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 0e0e3c23a3b5..6bb3313e45fc 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2025,2030,2000,139125,279130305,00,0.00,N,5,-15, 20241118,2025,2030,2045,2005,75839,153083300,00,0.00,N,5,-5, 20241111,2030,2055,2070,2010,142756,290343215,00,0.00,N,5,-35, 20241104,2065,2060,2085,2050,79936,164843085,00,0.00,N,5,-5, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index b66b8774e4fe..5e8b0c73405a 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2050,2050,2125,2035,73734,151442935,00,0.00,N,3,0, 20241118,2050,2075,2085,2035,131162,269192910,00,0.00,N,5,-25, 20241111,2075,2120,2135,2045,177298,369626660,00,0.00,N,5,-55, 20241104,2130,2130,2150,2115,64913,137986950,00,0.00,N,3,0, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 02c824b4c19e..6d78691dec08 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2080,2060,2115,2060,64202,133674760,00,0.00,N,2,10, 20241118,2070,2120,2120,2070,87782,182914070,00,0.00,N,5,-15, 20241111,2085,2125,2150,2080,208742,440228230,00,0.00,N,5,-50, 20241104,2135,2140,2155,2125,52555,112501475,00,0.00,N,5,-10, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index f679f38e9c0b..e3ce898b08d1 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2060,2065,2070,2020,81258,166649535,00,0.00,N,2,10, 20241118,2050,2040,2055,2020,144504,294116295,00,0.00,N,2,15, 20241111,2035,2070,2075,2035,64790,132721840,00,0.00,N,5,-35, 20241104,2070,2080,2095,2070,27306,56622270,00,0.00,N,5,-20, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 94a32caeb185..746b015b3b7e 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5020,5150,5360,5010,342733,1773470020,00,0.00,N,5,-90, 20241118,5110,5250,5410,5000,702389,3633441140,00,0.00,N,5,-140, 20241111,5250,5520,5590,5040,868620,4574692330,00,0.00,N,5,-270, 20241104,5520,5710,5980,5500,680918,3886857930,00,0.00,N,5,-250, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 578aef79c903..21cab9d61427 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2070,2090,2095,2055,66920,139373710,00,0.00,N,5,-20, 20241118,2090,2085,2090,2020,127322,262085065,00,0.00,N,5,-5, 20241111,2095,2085,2120,2075,5416,11297260,00,0.00,N,5,-15, 20241104,2110,2095,2125,2090,32705,69018550,00,0.00,N,2,15, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index 0603eff55278..7b75ce3603e5 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1992,1997,1997,1980,38112,75764050,00,0.00,N,5,-4, 20241118,1996,1998,1999,1980,68565,136493150,00,0.00,N,2,8, 20241111,1988,2005,2015,1980,167726,334129458,00,0.00,N,5,-17, 20241104,2005,2020,2020,2000,21666,43496565,00,0.00,N,5,-10, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index 1df866fe693e..02a51c600d38 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,2000,2010,1993,31719,63361384,00,0.00,N,3,0, 20241118,2000,2015,2030,1997,31504,63163055,00,0.00,N,5,-15, 20241111,2015,2040,2040,2000,67294,135332630,00,0.00,N,5,-15, 20241104,2030,2030,2035,2015,5447,11031510,00,0.00,N,5,-5, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index d6de11b37969..e02d79a99e2b 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2025,2020,2035,2015,23143,46963415,00,0.00,N,2,5, 20241118,2020,2040,2040,2015,84765,171404580,00,0.00,N,5,-20, 20241111,2040,2050,2065,2020,110827,225805745,00,0.00,N,5,-20, 20241104,2060,2055,2065,2045,102799,210807995,00,0.00,N,3,0, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index 94fd9efc1e88..3da62f04bdca 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19950,18400,20500,15090,2925922,54115866130,00,0.00,N,2,2400, 20241118,17550,17830,17950,14620,1108227,18408099060,00,0.00,N,5,-350, 20241112,17900,21500,22400,16800,7208358,144263286500,00,0.00,N,2,17900, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index c883da7bf916..4edba904687e 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,10410,9410,11860,9190,15627601,167327004980,00,0.00,N,2,1190, 20241118,9220,11670,13440,9140,17641324,210349333360,00,0.00,N,5,-2080, 20241111,11300,13260,13860,10920,22501208,283772563710,00,0.00,N,5,-1650, 20241104,12950,10240,14800,9800,62410487,752481893910,00,0.00,N,2,2850, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index 3bebfa03611e..5f45441de7df 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1995,1995,2000,1990,39730,79188581,00,0.00,N,2,1, 20241118,1994,2005,2015,1965,64321,128514832,00,0.00,N,5,-21, 20241111,2015,2010,2030,2005,44249,89234395,00,0.00,N,5,-10, 20241104,2025,2040,2040,2010,74784,150615805,00,0.00,N,2,5, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index 7944d52e0b4f..49d7f1551f17 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,5800,5060,6190,4410,23218447,125588444980,00,0.00,N,2,660, 20241119,5140,7800,8410,5120,36714540,242856398930,00,0.00,N,2,5140, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 4f4d99372801..5c0cef65129f 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2085,2050,2135,2025,66210,136569580,00,0.00,N,2,35, 20241118,2050,2065,2120,2015,93716,191648340,00,0.00,N,2,5, 20241111,2045,2095,2130,2025,140217,288799045,00,0.00,N,5,-60, 20241104,2105,2105,2135,2095,24299,51435430,00,0.00,N,3,0, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 28c94b0bf6d2..6700312c9816 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2100,2115,2160,2090,26206,55033705,00,0.00,N,5,-15, 20241118,2115,2135,2165,2050,153761,323409205,00,0.00,N,5,-20, 20241111,2135,2145,2190,2130,37220,79875430,00,0.00,N,5,-45, 20241104,2180,2180,2195,2150,17435,37742115,00,0.00,N,3,0, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 6f285dc43247..4ed5b660fefe 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,13110,13700,14340,13110,1246456,17136556090,00,0.00,N,5,-460, 20241118,13570,14010,15980,13440,5344713,77900286570,00,0.00,N,2,750, 20241111,12820,15070,15120,12310,1979361,26722181780,00,0.00,N,5,-1850, 20241104,14670,15840,16990,14220,4431972,70073617690,00,0.00,N,5,-880, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 013f8102a577..794a4d59cc15 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2090,2095,2100,2075,53842,112452270,00,0.00,N,3,0, 20241118,2090,2130,2140,2060,133369,277347130,00,0.00,N,5,-60, 20241111,2150,2145,2175,2110,52734,113369260,00,0.00,N,5,-25, 20241104,2175,2170,2185,2150,21608,47030740,00,0.00,N,5,-5, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index f5945c30879a..45e039263669 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2090,2085,2090,2060,54887,114016305,00,0.00,N,2,5, 20241118,2085,2075,2095,2020,168381,344573715,00,0.00,N,3,0, 20241111,2085,2115,2135,2060,46930,97571445,00,0.00,N,5,-45, 20241104,2130,2135,2135,2115,10735,22809345,00,0.00,N,2,5, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index bd7ab3898e24..c12b13020b9c 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,19900,15600,20900,15600,9965199,188740260260,00,0.00,N,2,4400, 20241118,15500,15360,17840,14760,4254616,68611918710,00,0.00,N,5,-460, 20241111,15960,16060,20300,15060,16398192,297143900290,00,0.00,N,5,-240, 20241104,16200,16240,16590,14670,3410028,53829924420,00,0.00,N,5,-20, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 06b22ccf8cc1..c6d36a684134 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,37900,38950,40850,37250,1370353,53257842300,00,0.00,N,5,-1050, 20241118,38950,42150,43400,38950,1693229,69484621150,00,0.00,N,5,-4150, 20241111,43100,45300,51900,41200,11274836,532070495350,00,0.00,N,5,-3100, 20241106,46200,46350,64500,46000,23921533,1312000997700,00,0.00,N,2,46200, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index 3b86cf9b61a0..49a038e54d3d 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,9320,7140,11600,7050,36741636,358192799520,00,0.00,N,2,2220, 20241118,7100,6760,9170,6720,13323795,110464486180,00,0.00,N,2,280, 20241111,6820,8450,9660,6720,6862699,59145020050,00,0.00,N,5,-1590, 20241104,8410,9950,10380,8090,6700523,61919072840,00,0.00,N,5,-1470, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index efb99a99d9ea..7bd31269719f 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,7050,7240,7950,6780,4967940,36798381270,00,0.00,N,5,-110, 20241118,7160,10730,11480,6440,15447896,130244822630,00,0.00,N,2,7160, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index 747e2ce49e9d..5148cb0a5ffd 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,12710,12130,13500,11960,3168621,40228465020,00,0.00,N,2,670, 20241118,12040,10610,12900,10280,6471213,77584768390,00,0.00,N,2,1510, 20241111,10530,12730,15750,10130,27022446,376393329710,00,0.00,N,5,-1590, 20241107,12120,12250,13990,9930,34482638,404810119650,00,0.00,N,2,12120, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 3bb9d5dbaff9..f7eee0bc4e8c 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15320,11480,18160,11480,22524389,361677006080,00,0.00,N,2,3870, 20241118,11450,10970,11670,10810,450114,5055349790,00,0.00,N,2,480, 20241111,10970,12900,12900,10460,587851,6756218090,00,0.00,N,5,-1930, 20241104,12900,12450,13720,12450,880612,11591979770,00,0.00,N,2,500, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index aedcdd2d227b..03b35ac466d2 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241118,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241111,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241104,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index b1546e71d751..5c8458569bd6 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,15050,9630,16000,8190,32,437190,00,0.00,N,2,3740, 20241118,11310,12390,16740,10640,202,3258930,00,0.00,N,5,-3250, 20241111,14560,22200,22200,14560,65,1028600,00,0.00,N,5,-11490, 20241104,26050,31800,37450,26050,415,12778200,00,0.00,N,5,-5800, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 4321b982e54a..9bab90a68d3c 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1975,1979,1984,1967,35652,70322024,00,0.00,N,5,-4, 20241118,1979,1988,1995,1973,20408,40374899,00,0.00,N,5,-10, 20241111,1989,1994,2000,1984,71208,141848873,00,0.00,N,5,-6, 20241104,1995,1990,1999,1990,20091,40079888,00,0.00,N,2,6, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 91e634749e96..e2397aa93a99 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1998,1999,2005,1992,23133,46235303,00,0.00,N,5,-1, 20241118,1999,2010,2020,1990,37704,75505763,00,0.00,N,5,-16, 20241111,2015,2025,2025,2000,112102,225497720,00,0.00,N,5,-10, 20241104,2025,2025,2025,2010,75019,151388640,00,0.00,N,3,0, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 428315f5bb81..ce0b12aaaeca 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2040,2035,2055,2025,88222,179652640,00,0.00,N,2,5, 20241118,2035,2045,2070,2025,78252,160043760,00,0.00,N,5,-10, 20241111,2045,2065,2100,2030,164492,339431530,00,0.00,N,5,-35, 20241104,2080,2075,2085,2060,44207,91726065,00,0.00,N,2,5, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index 5aea2bc66ac5..e13cb50676a0 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,24 +1,25 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241118,2275,2275,2275,2275,0,0,00,0.00,N,3,0, -20241111,2275,2275,2275,2275,0,0,00,0.00,N,3,0, -20241104,2275,2275,2275,2275,0,0,00,0.00,N,3,0, -20241028,2275,2275,2275,2275,0,0,00,0.00,N,3,0, -20241021,2275,2275,2275,2275,0,0,00,0.00,N,3,0, -20241014,2275,2275,2275,2275,0,0,00,0.00,N,3,0, -20241007,2275,2275,2275,2275,0,0,00,0.00,N,3,0, -20240930,2275,2245,2280,2185,91270,203770595,00,0.00,N,2,40, -20240923,2235,2135,2235,2110,167023,364304710,00,0.00,N,2,100, -20240919,2135,2130,2135,2125,17107,36443360,00,0.00,N,2,10, -20240909,2125,2090,2135,2090,177300,377447125,00,0.00,N,2,15, -20240902,2110,2115,2140,2100,39246,83441275,00,0.00,N,5,-15, -20240826,2125,2100,2135,2075,172617,364300055,00,0.00,N,2,10, -20240819,2115,2135,2165,2110,170013,363470780,00,0.00,N,5,-25, -20240812,2140,2130,2150,2125,64924,139131985,00,0.00,N,2,10, -20240805,2130,2145,2145,2100,97567,206896100,00,0.00,N,5,-15, -20240729,2145,2135,2160,2130,59031,126342490,00,0.00,N,2,5, -20240722,2140,2150,2165,2135,123286,265407055,00,0.00,N,5,-10, -20240715,2150,2150,2175,2145,174745,376889265,00,0.00,N,5,-15, -20240708,2165,2110,2175,2100,292739,629209565,00,0.00,N,2,55, -20240701,2110,2080,2120,2080,256164,536572615,00,0.00,N,2,30, -20240624,2080,2065,2095,2060,578290,1198371980,00,0.00,N,2,15, -20240619,2065,3150,3495,2045,43397538,117035078770,00,0.00,N,2,2065, +20241125,1999,2100,2100,1970,294466,592356862,00,0.00,N,5,-101, +20241118,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241111,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241104,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241028,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241021,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241014,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241007,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20240930,2100,2072,2104,2016,98875,203770595,00,0.00,N,2,37, +20240923,2063,1970,2063,1947,180939,364304710,00,0.00,N,2,93, +20240919,1970,1966,1970,1961,18531,36443360,00,0.00,N,2,9, +20240909,1961,1929,1970,1929,192073,377447125,00,0.00,N,2,14, +20240902,1947,1952,1975,1938,42513,83441275,00,0.00,N,5,-14, +20240826,1961,1938,1970,1915,186999,364300055,00,0.00,N,2,9, +20240819,1952,1970,1998,1947,184178,363470780,00,0.00,N,5,-23, +20240812,1975,1966,1984,1961,70333,139131985,00,0.00,N,2,9, +20240805,1966,1980,1980,1938,105695,206896100,00,0.00,N,5,-14, +20240729,1980,1970,1993,1966,63948,126342490,00,0.00,N,2,5, +20240722,1975,1984,1998,1970,133557,265407055,00,0.00,N,5,-9, +20240715,1984,1984,2007,1980,189304,376889265,00,0.00,N,5,-14, +20240708,1998,1947,2007,1938,317131,629209565,00,0.00,N,2,51, +20240701,1947,1920,1956,1920,277509,536572615,00,0.00,N,2,27, +20240624,1920,1906,1933,1901,626478,1198371980,00,0.00,N,2,14, +20240619,1906,2907,3226,1887,47013998,117035078770,00,0.00,N,3,0, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index 3498f8a1aeeb..6bb7fd29d948 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2065,2040,2090,2030,70860,145066510,00,0.00,N,2,25, 20241118,2040,2040,2055,2020,121306,246784245,00,0.00,N,5,-5, 20241111,2045,2110,2135,2035,111795,232200735,00,0.00,N,5,-75, 20241104,2120,2115,2140,2110,14467,30716180,00,0.00,N,2,5, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index 42b4b5053231..fd86867cec2b 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,1997,2010,1994,42069,84130961,00,0.00,N,2,3, 20241118,1997,2005,2010,1997,40797,81604914,00,0.00,N,5,-13, 20241111,2010,2015,2020,2000,35910,72111395,00,0.00,N,5,-5, 20241104,2015,2010,2020,2010,29536,59441810,00,0.00,N,2,5, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index 30db13abf823..c52ba6b1ade1 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2030,2010,2035,2000,103089,208061905,00,0.00,N,2,20, 20241118,2010,2035,2035,1991,147964,297195825,00,0.00,N,5,-20, 20241111,2030,2080,2090,2015,158928,325442815,00,0.00,N,5,-55, 20241104,2085,2035,2090,2035,117725,241884305,00,0.00,N,2,40, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index c225ee1d770b..6d6ceda04d26 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1998,2010,2010,1983,65431,130488749,00,0.00,N,5,-17, 20241118,2015,2005,2015,1992,137096,273928198,00,0.00,N,2,10, 20241111,2005,2025,2045,2000,68605,138159785,00,0.00,N,5,-25, 20241104,2030,2020,2050,2015,40407,82326170,00,0.00,N,2,5, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 95fc114169b6..70c71644541f 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2025,2020,2030,2010,50496,102133820,00,0.00,N,2,5, 20241118,2020,2025,2040,2000,164436,332995695,00,0.00,N,5,-5, 20241111,2025,2050,2055,2010,217593,441234510,00,0.00,N,5,-30, 20241104,2055,2055,2065,2035,147735,302912400,00,0.00,N,3,0, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index bb0d3efde2b0..d39af813ca9f 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1998,1999,2010,1992,68088,136004050,00,0.00,N,5,-1, 20241118,1999,2030,2035,1995,170259,340959230,00,0.00,N,5,-31, 20241111,2030,2040,2050,2010,167246,339474545,00,0.00,N,5,-15, 20241104,2045,2040,2070,2030,80394,164554795,00,0.00,N,3,0, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 1298909c55af..78c8f866e575 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2145,2145,2190,2100,230920,494750360,00,0.00,N,3,0, 20241118,2145,1940,2200,1902,2652399,5440444573,00,0.00,N,2,226, 20241111,1919,2000,2000,1885,529870,1022653591,00,0.00,N,5,-81, 20241104,2000,2195,2195,1955,1140464,2327863521,00,0.00,N,5,-190, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index d14b33a6c67d..46ede4b2ff67 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2010,2020,1994,40373,81154849,00,0.00,N,3,0, 20241118,2010,2015,2015,1997,77098,154710950,00,0.00,N,5,-5, 20241111,2015,2010,2025,2010,33495,67556560,00,0.00,N,5,-5, 20241104,2020,2020,2025,2010,95927,193465200,00,0.00,N,3,0, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 7e2addf0ca27..e2cabfb25434 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2030,2030,2045,2015,80172,163119270,00,0.00,N,3,0, 20241118,2030,2035,2045,2020,102788,208465740,00,0.00,N,5,-5, 20241111,2035,2045,2055,2030,163529,334012940,00,0.00,N,5,-15, 20241104,2050,2045,2055,2040,91052,186562575,00,0.00,N,2,5, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 8ff9dddce58a..555ecb0e7e57 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1982,1989,1995,1977,136499,271395186,00,0.00,N,5,-7, 20241118,1989,1983,1992,1976,397396,788176307,00,0.00,N,2,7, 20241111,1982,1989,1989,1982,164865,327072724,00,0.00,N,5,-3, 20241104,1985,1984,1994,1983,203839,404679139,00,0.00,N,2,2, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index ea9f4dc35d16..51ed5585119f 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2000,1999,2005,1998,416306,833234045,00,0.00,N,2,2, 20241120,1998,2000,2010,1991,5328606,10637857760,00,0.00,N,2,1998, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index 1093a3683a45..b75ae0b76189 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2005,2020,2000,335650,674985560,00,0.00,N,2,5, 20241119,2005,2155,2170,1996,7749751,15915464781,00,0.00,N,2,2005, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 3819ae67728c..4b40eb7aa53a 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2020,2010,2030,2000,129945,262209005,00,0.00,N,2,10, 20241118,2010,2015,2020,1997,186375,374524783,00,0.00,N,5,-5, 20241111,2015,2060,2070,2010,327732,667277210,00,0.00,N,5,-35, 20241104,2050,2035,2065,2035,297008,607005880,00,0.00,N,2,15, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index f26abbca4dca..b224fbe0b261 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,32500,35700,35700,32400,71159,2390322200,00,0.00,N,5,-3250, 20241118,35750,35700,36750,34900,36172,1287328700,00,0.00,N,2,50, 20241111,35700,38450,38650,32800,64871,2352335750,00,0.00,N,5,-2750, 20241104,38450,39450,40400,37950,40009,1563335000,00,0.00,N,5,-1300, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index feaaec4f3bc6..11be4d9a5485 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2015,2015,2000,138984,279386615,00,0.00,N,5,-5, 20241118,2015,2005,2015,2000,675977,1356912950,00,0.00,N,2,15, 20241115,2000,2350,2485,2000,15542236,34276142985,00,0.00,N,2,2000, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index cfa9612c62d7..2ca293fb8bc8 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,2010,2005,2015,2000,116095,233023825,00,0.00,N,2,5, 20241118,2005,2010,2020,2000,221407,445202540,00,0.00,N,5,-5, 20241111,2010,2030,2035,2000,572764,1155156425,00,0.00,N,5,-25, 20241104,2035,2020,2045,2015,636871,1292881990,00,0.00,N,2,15, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv new file mode 100644 index 000000000000..e70204b0cb3a --- /dev/null +++ b/489210/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,1993,1999,2010,1990,2077982,4145897031,00,0.00,N,5,-5, +20241121,1998,2150,5380,1994,173304982,690843317038,00,0.00,N,2,1998, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index ac8913675523..e56289d41c97 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241125,33400,39300,40000,32500,7068200,250770933850,00,0.00,N,5,-5800, 20241118,39200,39800,41200,37100,6787367,263601297700,00,0.00,N,5,-200, 20241111,39400,44800,45550,36000,12323306,503576927950,00,0.00,N,5,-6050, 20241104,45450,43550,45500,38650,14609191,631892198350,00,0.00,N,2,2400,