diff --git a/outputs/converging_triangles/all_results.csv b/outputs/converging_triangles/all_results.csv
index 6fa2893..e3997f1 100644
--- a/outputs/converging_triangles/all_results.csv
+++ b/outputs/converging_triangles/all_results.csv
@@ -1,1838 +1,4531 @@
 stock_idx,date_idx,is_valid,breakout_strength_up,breakout_strength_down,upper_slope,lower_slope,width_ratio,touches_upper,touches_lower,apex_x,breakout_dir,volume_confirmed,false_breakout,window_start,window_end,stock_code,stock_name,date
-0,7428,True,0.0,0.0,0.013022648024175094,0.016171453526365506,0.06948917517345568,5,4,428.7967311657841,none,,,0,399,SH600000,浦发银行,20250507
-1,7510,True,0.0,0.0,0.002246948087765029,0.0032823804603360155,0.7304641319736059,3,5,1480.3224629121642,none,,,0,399,SH600063,皖维高新,20250728
-1,7511,True,0.0,0.0,0.0022526221990977692,0.003282380460336011,0.7313659030706033,3,5,1485.2917204507605,none,,,0,399,SH600063,皖维高新,20250729
-1,7512,True,0.0,0.0,0.002379774031768432,0.003282380460336011,0.7563719206210673,4,5,1637.7422545756938,none,,,0,399,SH600063,皖维高新,20250730
-7,7513,True,0.67545492083845,0.0,-0.0064824070003627636,-0.0017516195268630443,0.13992019271533362,7,7,463.910437869332,up,False,,0,399,SH600395,盘江股份,20250731
-7,7514,True,0.5014037792263863,0.0,-0.00610081908712438,-0.0017516195268630348,0.19253184038261748,7,7,494.1371312883291,up,False,,0,399,SH600395,盘江股份,20250801
-7,7517,True,0.5866530624042235,0.0,-0.00610081908712439,-0.001751619526863032,0.19089442939004256,7,7,493.13713128832774,up,False,,0,399,SH600395,盘江股份,20250804
-7,7518,True,0.6425971936880107,0.0,-0.006100819087124379,-0.0017516195268630296,0.18925036410992296,7,7,492.1371312883294,up,False,,0,399,SH600395,盘江股份,20250805
-7,7519,True,0.7718276324260158,0.0,-0.00610081908712437,-0.0017516195268630394,0.18759960389604377,7,7,491.13713128832995,up,False,,0,399,SH600395,盘江股份,20250806
-7,7520,True,0.8283390955827922,0.0,-0.006100819087124363,-0.0017516195268630374,0.18594210777048306,7,7,490.1371312883302,up,False,,0,399,SH600395,盘江股份,20250807
-7,7521,True,0.7933761537617943,0.0,-0.006100819087124363,-0.0017516195268630285,0.1842778344202149,7,7,489.1371312883298,up,False,,0,399,SH600395,盘江股份,20250808
-7,7524,True,0.7605759655948915,0.0,-0.0061008190871243775,-0.0017516195268630346,0.18260674219367776,7,7,488.13713128832944,up,False,,0,399,SH600395,盘江股份,20250811
-7,7525,True,0.8150907029599076,0.0,-0.006100819087124376,-0.0017516195268630413,0.1809287890972997,7,7,487.13713128832984,up,False,,0,399,SH600395,盘江股份,20250812
-7,7526,True,0.7660677939643149,0.0,-0.006100819087124347,-0.001751619526863045,0.17924393279197945,7,7,486.13713128833126,up,False,,0,399,SH600395,盘江股份,20250813
-7,7527,True,0.6082883766066589,0.0,-0.006100819087124367,-0.0017516195268630352,0.17755213058951716,7,7,485.1371312883292,up,False,,0,399,SH600395,盘江股份,20250814
-7,7528,True,0.6952269660063294,0.0,-0.006100819087124357,-0.001751619526863038,0.17585333944903955,7,7,484.1371312883309,up,False,,0,399,SH600395,盘江股份,20250815
-7,7531,True,0.6402192413778414,0.0,-0.00610081908712436,-0.0017516195268630246,0.1741475159733007,7,7,483.1371312883291,up,False,,0,399,SH600395,盘江股份,20250818
-7,7532,True,0.5936328002843243,0.0,-0.006100819087124368,-0.0017516195268630482,0.17243461640504276,7,7,482.1371312883313,up,False,,0,399,SH600395,盘江股份,20250819
-7,7533,True,0.6810501936156625,0.0,-0.006100819087124385,-0.0017516195268630385,0.17071459662319868,7,7,481.1371312883302,up,False,,0,399,SH600395,盘江股份,20250820
-7,7534,True,0.7384864997795033,0.0,-0.006100819087124385,-0.0017516195268630394,0.16898741213914664,7,7,480.1371312883283,up,False,,0,399,SH600395,盘江股份,20250821
-7,7535,True,0.7026672943734948,0.0,-0.006100819087124371,-0.0017516195268630385,0.167253018092864,7,7,479.13713128833007,up,False,,0,399,SH600395,盘江股份,20250822
-7,7538,True,0.9682162519993583,0.0,-0.006100819087124362,-0.0017516195268630409,0.1655113692490228,7,7,478.13713128833126,up,False,,0,399,SH600395,盘江股份,20250825
-7,7539,True,0.945320131945306,0.0,-0.006100819087124365,-0.0017516195268630355,0.16376241999307573,7,7,477.137131288331,up,False,,0,399,SH600395,盘江股份,20250826
-7,7540,True,1.0,0.0,-0.006100819087124372,-0.0017516195268630404,0.16200612432727504,7,7,476.1371312883292,up,True,,0,399,SH600395,盘江股份,20250827
-7,7541,True,1.0,0.0,-0.006100819087124353,-0.0017516195268630404,0.16024243586664333,7,7,475.13713128833155,up,True,,0,399,SH600395,盘江股份,20250828
-7,7542,True,1.0,0.0,-0.006100819087124367,-0.0017516195268630415,0.15847130783485947,7,7,474.1371312883301,up,False,,0,399,SH600395,盘江股份,20250829
-7,7545,True,1.0,0.0,-0.006100819087124387,-0.0017516195268630374,0.15669269306016428,7,7,473.1371312883289,up,True,,0,399,SH600395,盘江股份,20250901
-7,7546,True,1.0,0.0,-0.006770994127622311,-0.001751619526863042,0.05101111595516812,6,7,420.4474959699849,up,True,,0,399,SH600395,盘江股份,20250902
-7,7547,True,1.0,0.0,-0.0067709941276223274,-0.0017516195268630368,0.048748642360347046,6,6,419.44749596998383,up,False,,0,399,SH600395,盘江股份,20250903
-7,7549,True,1.0,0.0,-0.006884994267086155,-0.0017516195268630285,0.02682451791230067,6,6,409.9979986590367,up,False,,0,399,SH600395,盘江股份,20250905
-7,7552,True,1.0,0.0,-0.006884994267086156,-0.0017516195268630387,0.024445104112531972,6,6,408.9979986590373,up,False,,0,399,SH600395,盘江股份,20250908
-7,7553,True,1.0,0.0,-0.006884994267086149,-0.0017516195268630365,0.022054026462411398,6,6,407.9979986590372,up,False,,0,399,SH600395,盘江股份,20250909
-7,7554,True,1.0,0.0,-0.0068849942670861615,-0.0017516195268630359,0.019651198987191292,6,6,406.99799865903753,up,False,,0,399,SH600395,盘江股份,20250910
-7,7555,True,1.0,0.0,-0.006884994267086157,-0.0017516195268630426,0.017236534865074465,6,6,405.99799865903674,up,False,,0,399,SH600395,盘江股份,20250911
-7,7556,True,1.0,0.0,-0.006884994267086161,-0.0017516195268630391,0.014809946416764898,6,6,404.9979986590373,up,False,,0,399,SH600395,盘江股份,20250912
-7,7559,True,1.0,0.0,-0.006884994267086135,-0.0017516195268630446,0.012371345094847467,6,6,403.99799865903867,up,False,,0,399,SH600395,盘江股份,20250915
-7,7560,True,1.0,0.0,-0.006941129476498381,-0.0017516195268630307,0.001126615502093559,6,6,399.4500265922705,up,False,,0,399,SH600395,盘江股份,20250916
-7,7584,True,0.0,0.0,-0.0027705656831857094,-0.0017516195268630233,0.7674051830137959,5,6,1715.4294544046759,none,,,0,399,SH600395,盘江股份,20251010
-8,7393,True,0.0,0.0,-0.006975218774545221,0.002369261228607376,0.2892235292997907,6,5,561.3579183437685,none,,,0,399,SH600475,华光环能,20250402
-8,7394,True,0.0,0.0,-0.006975218774545253,0.002369261228607378,0.2879550963082447,6,5,560.3579183437671,none,,,0,399,SH600475,华光环能,20250403
-8,7398,True,0.0,0.0,-0.006975218774545199,0.002369261228607374,0.28668212799879556,6,5,559.3579183437681,none,,,0,399,SH600475,华光环能,20250407
-8,7399,True,0.0,0.0,-0.006975218774545234,0.0023692612286073857,0.28540460000363804,6,5,558.357918343767,none,,,0,399,SH600475,华光环能,20250408
-8,7400,True,0.0,0.0,-0.006975218774545239,0.002369261228607384,0.2841224877800958,6,5,557.3579183437664,none,,,0,399,SH600475,华光环能,20250409
-8,7401,True,0.0,0.0,-0.006975218774545234,0.0023692612286073905,0.2828357666090374,6,5,556.3579183437676,none,,,0,399,SH600475,华光环能,20250410
-8,7402,True,0.0,0.0,-0.0069752187745452275,0.0023692612286073914,0.28154441159328447,6,5,555.3579183437672,none,,,0,399,SH600475,华光环能,20250411
-8,7405,True,0.0,0.0,-0.0069752187745452535,0.002369261228607384,0.28024839765601767,6,5,554.357918343766,none,,,0,399,SH600475,华光环能,20250414
-8,7406,True,0.0,0.0,-0.006975218774545231,0.002369261228607383,0.2789476995391513,6,5,553.3579183437674,none,,,0,399,SH600475,华光环能,20250415
-8,7407,True,0.0,0.0,-0.0069752187745452466,0.0023692612286073953,0.277642291801677,6,5,552.3579183437669,none,,,0,399,SH600475,华光环能,20250416
-8,7408,True,0.0,0.0,-0.006975218774545225,0.002369261228607387,0.2763321488180262,6,5,551.3579183437669,none,,,0,399,SH600475,华光环能,20250417
-8,7409,True,0.0,0.0,-0.006975218774545226,0.0023692612286073784,0.2750172447763807,6,5,550.357918343767,none,,,0,399,SH600475,华光环能,20250418
-8,7412,True,0.0,0.0,-0.006975218774545268,0.0023692612286073857,0.27369755367697834,6,5,549.3579183437658,none,,,0,399,SH600475,华光环能,20250421
-8,7413,True,0.0,0.0,-0.00697521877454524,0.0023692612286073927,0.2723730493304079,6,5,548.3579183437664,none,,,0,399,SH600475,华光环能,20250422
-8,7414,True,0.0,0.0,-0.006975218774545264,0.002369261228607389,0.2710437053558626,6,5,547.357918343766,none,,,0,399,SH600475,华光环能,20250423
-8,7415,True,0.0,0.0,-0.006975218774545243,0.0023692612286073905,0.26970949517940207,6,5,546.3579183437662,none,,,0,399,SH600475,华光环能,20250424
-8,7416,True,0.0,0.0,-0.006975218774545227,0.002369261228607397,0.2683703920321743,6,5,545.3579183437673,none,,,0,399,SH600475,华光环能,20250425
-8,7419,True,0.0,0.0,-0.006975218774545253,0.0023692612286073792,0.2670263689486231,6,5,544.3579183437672,none,,,0,399,SH600475,华光环能,20250428
-8,7420,True,0.0,0.0,-0.006975218774545224,0.0023692612286073927,0.26567739876468777,7,5,543.3579183437679,none,,,0,399,SH600475,华光环能,20250429
-8,7421,True,0.0,0.0,-0.006975218774545225,0.002369261228607383,0.2643234541159622,7,5,542.3579183437676,none,,,0,399,SH600475,华光环能,20250430
-8,7427,True,0.0,0.0,-0.006975218774545238,0.002369261228607384,0.26296450743585215,7,5,541.3579183437666,none,,,0,399,SH600475,华光环能,20250506
-8,7428,True,0.0,0.0,-0.0069752187745452535,0.002369261228607395,0.2616005309537013,7,5,540.357918343766,none,,,0,399,SH600475,华光环能,20250507
-8,7429,True,0.0,0.0,-0.006975218774545245,0.002369261228607374,0.2602314966929023,7,5,539.3579183437666,none,,,0,399,SH600475,华光环能,20250508
-8,7430,True,0.0,0.0,-0.0069752187745452604,0.0023692612286073974,0.2588573764689757,7,5,538.3579183437664,none,,,0,399,SH600475,华光环能,20250509
-8,7433,True,0.0,0.0,-0.006975218774545255,0.0023692612286073896,0.2574781418876464,7,6,537.3579183437666,none,,,0,399,SH600475,华光环能,20250512
-8,7434,True,0.020002184463535577,0.0,-0.0069752187745452795,0.002369261228607402,0.25609376434287867,7,6,536.3579183437653,up,False,,0,399,SH600475,华光环能,20250513
-8,7435,True,0.10897164910491461,0.0,-0.0069752187745452466,0.0023692612286073905,0.25470421501491264,7,6,535.3579183437668,up,True,,0,399,SH600475,华光环能,20250514
-8,7436,True,0.37564020510004503,0.0,-0.006975218774545214,0.002369261228607383,0.25330946486824296,7,6,534.3579183437682,up,True,,0,399,SH600475,华光环能,20250515
-8,7437,True,0.15681046936088697,0.0,-0.0069752187745452604,0.0023692612286073883,0.25190948464960833,7,6,533.357918343766,up,False,,0,399,SH600475,华光环能,20250516
-8,7440,True,0.5628308941109345,0.0,-0.006975218774545257,0.002369261228607388,0.2505042448859588,7,6,532.3579183437661,up,True,,0,399,SH600475,华光环能,20250519
-8,7441,True,0.34511406701154457,0.0,-0.006975218774545259,0.0023692612286073827,0.24909371588236337,7,6,531.3579183437662,up,False,,0,399,SH600475,华光环能,20250520
-8,7442,True,0.3156597148763882,0.0,-0.006975218774545253,0.0023692612286073823,0.24767786771993353,7,6,530.357918343767,up,False,,0,399,SH600475,华光环能,20250521
-8,7443,True,0.0,0.0,-0.0030625049536282256,0.00236926122860737,0.522590147945353,4,6,835.7598786091411,none,,,0,399,SH600475,华光环能,20250522
-8,7444,True,0.0,0.0,-0.0030625049536282447,0.0023692612286073866,0.522018235154272,4,6,834.7598786091353,none,,,0,399,SH600475,华光环能,20250523
-8,7447,True,0.0,0.0,-0.003062504953628221,0.0023692612286073753,0.5214449504747063,4,6,833.7598786091403,none,,,0,399,SH600475,华光环能,20250526
-8,7448,True,0.0,0.0,-0.0029002161615419306,0.0023692612286073805,0.5334951313196956,4,6,855.2965398383328,none,,,0,399,SH600475,华光环能,20250527
-8,7449,True,0.0,0.0,-0.002831671897857295,0.002369261228607382,0.5383213970001467,4,6,864.2375830445988,none,,,0,399,SH600475,华光环能,20250528
-8,7450,True,0.0,0.0,-0.002831671897857309,0.0023692612286073792,0.5377865748236479,4,6,863.2375830445992,none,,,0,399,SH600475,华光环能,20250529
-8,7451,True,0.0,0.0,-0.002831671897857303,0.002369261228607373,0.5372505121023446,4,6,862.2375830445992,none,,,0,399,SH600475,华光环能,20250530
-8,7455,True,0.0,0.0,-0.002831671897857308,0.002369261228607376,0.5367132045149744,4,6,861.2375830445976,none,,,0,399,SH600475,华光环能,20250603
-8,7456,True,0.0,0.0,-0.002831671897857305,0.0023692612286073706,0.5361746477201829,4,6,860.2375830446001,none,,,0,399,SH600475,华光环能,20250604
-8,7457,True,0.0,0.0,-0.0028316718978573093,0.002369261228607373,0.5356348373563983,4,6,859.2375830445978,none,,,0,399,SH600475,华光环能,20250605
-8,7458,True,0.0,0.0,-0.0028316718978573037,0.0023692612286073896,0.5350937690417291,4,6,858.2375830445978,none,,,0,399,SH600475,华光环能,20250606
-8,7461,True,0.0,0.0,-0.0028316718978573067,0.0023692612286073753,0.5345514383738336,4,6,857.2375830445984,none,,,0,399,SH600475,华光环能,20250609
-8,7462,True,0.0,0.0,-0.002831671897857302,0.0023692612286073866,0.5340078409298027,4,6,856.2375830445985,none,,,0,399,SH600475,华光环能,20250610
-8,7463,True,0.0,0.0,-0.002831671897857319,0.0023692612286073623,0.533462972266043,4,6,855.2375830445983,none,,,0,399,SH600475,华光环能,20250611
-8,7464,True,0.0,0.0,-0.002831671897857297,0.0023692612286073857,0.5329168279181549,4,6,854.2375830445988,none,,,0,399,SH600475,华光环能,20250612
-8,7465,True,0.0,0.0,-0.0028316718978573146,0.002369261228607376,0.5323694034008053,4,6,853.2375830445975,none,,,0,399,SH600475,华光环能,20250613
-8,7468,True,0.0,0.0,-0.002831671897857318,0.002369261228607388,0.5318206942076137,4,6,852.2375830445957,none,,,0,399,SH600475,华光环能,20250616
-9,7441,True,0.0,0.0,0.0009433236075989377,0.007709744289545818,0.3391349206298483,5,4,603.7540981591485,none,,,0,399,SH600531,豫光金铅,20250520
-9,7442,True,0.0,0.0,0.0009433236075989495,0.007709744289545822,0.3380385115280469,5,4,602.7540981591492,none,,,0,399,SH600531,豫光金铅,20250521
-9,7443,True,0.0,0.0,0.0009433236075989467,0.0077097442895458276,0.33693845838258973,5,4,601.7540981591493,none,,,0,399,SH600531,豫光金铅,20250522
-9,7444,True,0.0,0.0,0.0009433236075989509,0.007709744289545825,0.33583474299612953,5,4,600.7540981591495,none,,,0,399,SH600531,豫光金铅,20250523
-9,7447,True,0.0,0.0,0.0009433236075989551,0.007709744289545839,0.3347273470499522,5,4,599.7540981591483,none,,,0,399,SH600531,豫光金铅,20250526
-9,7448,True,0.0,0.0,0.0009433236075989417,0.007709744289545827,0.33361625210297025,5,4,598.7540981591494,none,,,0,399,SH600531,豫光金铅,20250527
-9,7449,True,0.0,0.0,0.000943323607598951,0.007709744289545826,0.33250143959068584,5,4,597.7540981591493,none,,,0,399,SH600531,豫光金铅,20250528
-9,7450,True,0.0,0.0,0.0009433236075989539,0.007709744289545836,0.3313828908241688,5,4,596.7540981591484,none,,,0,399,SH600531,豫光金铅,20250529
-9,7451,True,0.0,0.0,0.0009433236075989614,0.007709744289545822,0.3302605869890105,5,4,595.7540981591494,none,,,0,399,SH600531,豫光金铅,20250530
-9,7455,True,0.0,0.0,0.0009433236075989479,0.007709744289545823,0.3291345091442612,5,4,594.7540981591494,none,,,0,399,SH600531,豫光金铅,20250603
-9,7456,True,0.0,0.0,0.0009433236075989644,0.007709744289545831,0.32800463822137377,5,4,593.75409815915,none,,,0,399,SH600531,豫光金铅,20250604
-9,7457,True,0.0,0.0,0.000943323607598954,0.007709744289545832,0.3268709550231193,5,4,592.7540981591488,none,,,0,399,SH600531,豫光金铅,20250605
-9,7458,True,0.0,0.0,0.0009433236075989533,0.007709744289545814,0.3257334402225124,5,4,591.7540981591503,none,,,0,399,SH600531,豫光金铅,20250606
-9,7461,True,0.0,0.0,0.0009433236075989587,0.00770974428954582,0.32459207436169346,5,4,590.7540981591497,none,,,0,399,SH600531,豫光金铅,20250609
-9,7462,True,0.0,0.0,0.0009433236075989666,0.007709744289545825,0.3234468378508384,5,4,589.7540981591499,none,,,0,399,SH600531,豫光金铅,20250610
-9,7463,True,0.0,0.0,0.0009433236075989526,0.0077097442895458215,0.3222977109670253,5,4,588.7540981591493,none,,,0,399,SH600531,豫光金铅,20250611
-9,7464,True,0.0,0.0,0.0009433236075989571,0.00770974428954582,0.32114467385311213,5,4,587.7540981591503,none,,,0,399,SH600531,豫光金铅,20250612
-9,7465,True,0.0,0.0,0.0009433236075989541,0.00770974428954582,0.319987706516578,5,4,586.7540981591493,none,,,0,399,SH600531,豫光金铅,20250613
-9,7468,True,0.0,0.0,0.0009433236075989576,0.007709744289545822,0.3188267888283871,5,4,585.7540981591495,none,,,0,399,SH600531,豫光金铅,20250616
-9,7469,True,0.0,0.0,0.0009433236075989461,0.00770974428954582,0.3176619005218047,5,4,584.7540981591493,none,,,0,399,SH600531,豫光金铅,20250617
-9,7470,True,0.0,0.0,0.0009433236075989536,0.007709744289545822,0.31649302119122785,5,4,583.7540981591499,none,,,0,399,SH600531,豫光金铅,20250618
-9,7471,True,0.0,0.0,0.0009433236075989473,0.00770974428954583,0.31532013029098604,5,4,582.7540981591488,none,,,0,399,SH600531,豫光金铅,20250619
-9,7472,True,0.0,0.0,0.000943323607598947,0.007709744289545827,0.3141432071341479,5,4,581.7540981591491,none,,,0,399,SH600531,豫光金铅,20250620
-9,7475,True,0.0,0.0,0.0009433236075989474,0.007709744289545815,0.31296223089129477,5,4,580.7540981591495,none,,,0,399,SH600531,豫光金铅,20250623
-9,7476,True,0.0,0.0,0.000943323607598944,0.007709744289545818,0.31177718058929443,5,4,579.7540981591484,none,,,0,399,SH600531,豫光金铅,20250624
-9,7477,True,0.0,0.0,0.0009433236075989566,0.007709744289545824,0.3105880351100681,5,4,578.7540981591499,none,,,0,399,SH600531,豫光金铅,20250625
-9,7478,True,0.0,0.0,0.0009433236075989686,0.007200696448820539,0.3556445622045873,5,4,619.2234543175923,none,,,0,399,SH600531,豫光金铅,20250626
-9,7479,True,0.0,0.0,0.0009433236075989615,0.007200696448820537,0.3546022927253308,5,4,618.2234543175921,none,,,0,399,SH600531,豫光金铅,20250627
-9,7482,True,0.0,0.0,0.000943323607598951,0.007200696448820532,0.3535566459619746,5,4,617.223454317592,none,,,0,399,SH600531,豫光金铅,20250630
-9,7483,True,0.0,0.0,0.0009433236075989513,0.00720069644882052,0.3525076054726717,5,4,616.223454317593,none,,,0,399,SH600531,豫光金铅,20250701
-9,7484,True,0.0,0.0,0.0010058237447779757,0.007200696448820529,0.3565959190738003,5,4,620.1390569758703,none,,,0,399,SH600531,豫光金铅,20250702
-9,7485,True,0.0,0.0,0.0010058237447779649,0.00720069644882053,0.3555567275163018,5,4,619.1390569758693,none,,,0,399,SH600531,豫光金铅,20250703
-9,7486,True,0.0,0.0,0.0010058237447779712,0.007200696448820518,0.3545141736358927,5,4,618.1390569758709,none,,,0,399,SH600531,豫光金铅,20250704
-9,7489,True,0.0,0.0,0.0010058237447779785,0.007200696448820531,0.3534682410878417,5,4,617.1390569758698,none,,,0,399,SH600531,豫光金铅,20250707
-9,7490,True,0.0,0.0,0.0016261796792403605,0.007200696448820526,0.405282153607473,5,4,670.9063842968171,none,,,0,399,SH600531,豫光金铅,20250708
-9,7491,True,0.0,0.0,0.0017628857498040338,0.007200696448820537,0.41637277236651,5,4,683.6555614752205,none,,,0,399,SH600531,豫光金铅,20250709
-9,7492,True,0.0,0.0,0.0017628857498040303,0.007200696448820527,0.4155178357622115,5,4,682.6555614752212,none,,,0,399,SH600531,豫光金铅,20250710
-9,7493,True,0.0,0.0,0.0017628857498040165,0.007200696448820528,0.4146603907455913,5,4,681.6555614752202,none,,,0,399,SH600531,豫光金铅,20250711
-9,7496,True,0.0,0.0,0.003315638025482946,0.007486454974126303,0.5286943275150907,5,4,846.5843364377828,none,,,0,399,SH600531,豫光金铅,20250714
-9,7497,True,0.0,0.0,0.0033156380254829552,0.007772121271985187,0.4980544044166069,5,4,794.9068654268331,none,,,0,399,SH600531,豫光金铅,20250715
-9,7498,True,0.0,0.0,0.0033156380254829427,0.007994803351276942,0.47409669367073226,5,4,758.6946025971292,none,,,0,399,SH600531,豫光金铅,20250716
-9,7499,True,0.0,0.0,0.0033156380254829583,0.00799480335127695,0.4734026101910211,5,4,757.6946025971299,none,,,0,399,SH600531,豫光金铅,20250717
-9,7500,True,0.0,0.0,0.003315638025482944,0.008073455572418576,0.46446201228799594,5,4,745.0451866256216,none,,,0,399,SH600531,豫光金铅,20250718
-10,7188,True,0.0,0.0,-0.05646269747901302,-0.03331758596698723,0.060021602385925264,5,4,424.47784014268024,none,,,0,399,SH600588,用友网络,20240909
-10,7189,True,0.3495425827469817,0.0,-0.05646269747901303,-0.03331758596698719,0.05780193866680936,5,4,423.4778401426801,up,False,,0,399,SH600588,用友网络,20240910
-10,7190,True,0.4642979575956762,0.0,-0.05646269747901302,-0.03331758596698724,0.0555717671126885,5,4,422.4778401426807,up,False,,0,399,SH600588,用友网络,20240911
-10,7191,True,0.4646514371704794,0.0,-0.056462697479013065,-0.03331758596698722,0.053331012930763776,5,4,421.47784014267967,up,False,,0,399,SH600588,用友网络,20240912
-10,7192,True,0.4197405584119481,0.0,-0.056462697479013016,-0.03331758596698719,0.051079600616746434,5,4,420.47784014268035,up,False,,0,399,SH600588,用友网络,20240913
-10,7197,True,0.4380902497530603,0.0,-0.056462697479013065,-0.033317585966987216,0.048817453946351924,5,4,419.47784014268046,up,False,,0,399,SH600588,用友网络,20240918
-10,7198,True,0.720013372130211,0.0,-0.05646269747901298,-0.03331758596698722,0.04654449596671506,5,4,418.4778401426807,up,False,,0,399,SH600588,用友网络,20240919
-10,7199,True,0.7890238735090407,0.0,-0.056462697479013016,-0.033317585966987244,0.04426064898765742,5,4,417.4778401426806,up,False,,0,399,SH600588,用友网络,20240920
-10,7202,True,0.7942019662843189,0.0,-0.056462697479013065,-0.03331758596698722,0.041965834572835085,5,4,416.4778401426793,up,False,,0,399,SH600588,用友网络,20240923
-10,7203,True,1.0,0.0,-0.056462697479013065,-0.033317585966987244,0.03965997353077074,5,4,415.4778401426805,up,True,,0,399,SH600588,用友网络,20240924
-10,7204,True,1.0,0.0,-0.05646269747901294,-0.033317585966987244,0.03734298590571914,5,4,414.47784014268103,up,True,,0,399,SH600588,用友网络,20240925
-10,7205,True,1.0,0.0,-0.05646269747901304,-0.0333175859669872,0.03501479096844584,5,4,413.4778401426804,up,True,,0,399,SH600588,用友网络,20240926
-10,7206,True,1.0,0.0,-0.05646269747901302,-0.033317585966987244,0.032675307206851884,5,5,412.4778401426808,up,True,,0,399,SH600588,用友网络,20240927
-10,7209,True,1.0,0.0,-0.05646269747901308,-0.03331758596698723,0.030324452316443005,5,5,411.4778401426797,up,True,,0,399,SH600588,用友网络,20240930
-10,7217,True,1.0,0.0,-0.05646269747901303,-0.03331758596698722,0.02796214319070376,5,5,410.47784014268046,up,True,,0,399,SH600588,用友网络,20241008
-10,7218,True,1.0,0.0,-0.05646269747901299,-0.033317585966987265,0.02558829591127563,5,5,409.47784014268086,up,True,,0,399,SH600588,用友网络,20241009
-10,7219,True,1.0,0.0,-0.056462697479012995,-0.03331758596698723,0.023202825738038363,5,5,408.47784014268086,up,True,,0,399,SH600588,用友网络,20241010
-10,7220,True,1.0,0.0,-0.0564626974790131,-0.03331758596698721,0.020805647099019473,5,5,407.47784014267927,up,True,,0,399,SH600588,用友网络,20241011
-10,7223,True,1.0,0.0,-0.05646269747901304,-0.03331758596698725,0.018396673580175972,5,5,406.4778401426799,up,False,,0,399,SH600588,用友网络,20241014
-10,7224,True,1.0,0.0,-0.056462697479013065,-0.0333175859669872,0.015975817914982437,4,5,405.4778401426798,up,False,,0,399,SH600588,用友网络,20241015
-10,7225,True,1.0,0.0,-0.05646269747901303,-0.03331758596698725,0.013542991973919075,4,5,404.47784014268046,up,False,,0,399,SH600588,用友网络,20241016
-10,7226,True,1.0,0.0,-0.05362149584094403,-0.0333175859669872,0.12798154200289816,3,5,457.55912198973897,up,False,,0,399,SH600588,用友网络,20241017
-10,7227,True,1.0,0.0,-0.05362149584094404,-0.03331758596698726,0.12607156273406692,3,5,456.55912198973994,up,True,,0,399,SH600588,用友网络,20241018
-10,7230,True,1.0,0.0,-0.053621495840944076,-0.03331758596698722,0.12415319825603872,3,5,455.55912198973897,up,True,,0,399,SH600588,用友网络,20241021
-10,7231,True,1.0,0.0,-0.053621495840944056,-0.03331758596698723,0.1222263932281027,3,5,454.5591219897389,up,False,,0,399,SH600588,用友网络,20241022
-10,7232,True,1.0,0.0,-0.053621495840944056,-0.03331758596698724,0.12029109182148337,3,5,453.55912198973914,up,True,,0,399,SH600588,用友网络,20241023
-10,7233,True,1.0,0.0,-0.05362149584094408,-0.033317585966987175,0.11834723771395339,3,5,452.5591219897375,up,False,,0,399,SH600588,用友网络,20241024
-10,7234,True,1.0,0.0,-0.053621495840944035,-0.03331758596698726,0.11639477408438692,3,5,451.55912198973994,up,False,,0,399,SH600588,用友网络,20241025
-10,7237,True,1.0,0.0,-0.05362149584094399,-0.033317585966987244,0.11443364360718429,3,5,450.55912198973977,up,False,,0,399,SH600588,用友网络,20241028
-10,7238,True,1.0,0.0,-0.053621495840944014,-0.033317585966987216,0.11246378844670345,3,5,449.55912198973977,up,False,,0,399,SH600588,用友网络,20241029
-10,7239,True,1.0,0.0,-0.05362149584094402,-0.03331758596698724,0.11048515025155105,3,5,448.5591219897403,up,False,,0,399,SH600588,用友网络,20241030
-10,7240,True,1.0,0.0,-0.053621495840944035,-0.03331758596698726,0.10849767014882356,3,5,447.55912198973994,up,True,,0,399,SH600588,用友网络,20241031
-10,7241,True,1.0,0.0,-0.05362149584094402,-0.03331758596698721,0.10650128873827343,3,5,446.5591219897391,up,False,,0,399,SH600588,用友网络,20241101
-10,7244,True,1.0,0.0,-0.05362149584094406,-0.03331758596698724,0.1044959460863883,3,5,445.5591219897383,up,False,,0,399,SH600588,用友网络,20241104
-11,7615,True,0.0,0.0,0.0006548853215294297,0.007927422889336188,0.5836843773968343,4,5,958.4074638013982,none,,,0,399,SH600640,国脉文化,20251110
-11,7616,True,0.0,0.0,0.0006548853215294183,0.007927422889336186,0.5832495409887813,4,5,957.4074638013996,none,,,0,399,SH600640,国脉文化,20251111
-11,7617,True,0.0,0.0,0.0006548853215294114,0.00792742288933618,0.5828137952686934,4,5,956.4074638013984,none,,,0,399,SH600640,国脉文化,20251112
-11,7618,True,0.0,0.0,0.0006548853215294324,0.00792742288933618,0.5823771373813139,4,5,955.4074638014013,none,,,0,399,SH600640,国脉文化,20251113
-11,7619,True,0.0,0.0,0.0006548853215294126,0.007927422889336176,0.581939564459412,4,5,954.4074638013968,none,,,0,399,SH600640,国脉文化,20251114
-11,7622,True,0.0,0.0,0.0016982803602661408,0.007927422889336191,0.6202873121167382,4,5,1050.7944894447876,none,,,0,399,SH600640,国脉文化,20251117
-11,7623,True,0.0,0.0,0.0016982803602661296,0.007927422889336158,0.6199256101915521,4,5,1049.7944894447903,none,,,0,399,SH600640,国脉文化,20251118
-11,7624,True,0.0,0.0,0.0016982803602661307,0.00792742288933618,0.6195632185184125,4,5,1048.7944894447878,none,,,0,399,SH600640,国脉文化,20251119
-11,7625,True,0.0,0.0,0.0016982803602661302,0.007927422889336167,0.6192001351224664,4,5,1047.7944894447887,none,,,0,399,SH600640,国脉文化,20251120
-11,7626,True,0.0,0.0,0.001698280360266125,0.007927422889336183,0.6188363580213084,4,5,1046.7944894447874,none,,,0,399,SH600640,国脉文化,20251121
-11,7629,True,0.0,0.0,0.0016982803602661328,0.00792742288933619,0.6184718852249554,4,5,1045.7944894447874,none,,,0,399,SH600640,国脉文化,20251124
-11,7630,True,0.0,0.0,0.0016982803602661378,0.007927422889336207,0.6181067147358011,4,5,1044.7944894447844,none,,,0,399,SH600640,国脉文化,20251125
-11,7631,True,0.0,0.0,0.0016982803602661445,0.007927422889336197,0.6177408445485902,4,5,1043.7944894447876,none,,,0,399,SH600640,国脉文化,20251126
-11,7632,True,0.0,0.0,0.001698280360266138,0.007927422889336183,0.6173742726503681,4,5,1042.7944894447885,none,,,0,399,SH600640,国脉文化,20251127
-11,7633,True,0.0,0.0,0.0016982803602661313,0.007927422889336186,0.6170069970204562,4,5,1041.7944894447874,none,,,0,399,SH600640,国脉文化,20251128
-11,7636,True,0.0,0.0,0.0016982803602661287,0.007927422889336178,0.6166390156304085,4,5,1040.7944894447876,none,,,0,399,SH600640,国脉文化,20251201
-11,7637,True,0.0,0.0,0.0016982803602661376,0.007927422889336184,0.6162703264439774,4,5,1039.794489444789,none,,,0,399,SH600640,国脉文化,20251202
-11,7638,True,0.0,0.0,0.001698280360266135,0.007927422889336183,0.615900927417071,4,5,1038.7944894447871,none,,,0,399,SH600640,国脉文化,20251203
-11,7639,True,0.0,0.0,0.0016982803602661417,0.00792742288933618,0.615530816497723,4,5,1037.794489444788,none,,,0,399,SH600640,国脉文化,20251204
-11,7640,True,0.0,0.0,0.0016982803602661278,0.00792742288933621,0.6151599916260462,4,5,1036.7944894447844,none,,,0,399,SH600640,国脉文化,20251205
-11,7643,True,0.0,0.0,0.0016982803602661489,0.007927422889336195,0.6147884507342054,4,5,1035.7944894447887,none,,,0,399,SH600640,国脉文化,20251208
-11,7644,True,0.0,0.0,0.0016982803602661402,0.007927422889336184,0.6144161917463629,4,5,1034.7944894447892,none,,,0,399,SH600640,国脉文化,20251209
-11,7645,True,0.0,0.0,0.0016982803602661296,0.007927422889336174,0.6140432125786556,4,5,1033.7944894447894,none,,,0,399,SH600640,国脉文化,20251210
-11,7646,True,0.0,0.0,0.0016982803602661337,0.007927422889336191,0.6136695111391467,4,5,1032.7944894447876,none,,,0,399,SH600640,国脉文化,20251211
-11,7647,True,0.0,0.0,0.0016982803602661304,0.007927422889336169,0.6132950853277938,4,5,1031.7944894447896,none,,,0,399,SH600640,国脉文化,20251212
-11,7650,True,0.0,0.0,0.0016982803602661458,0.007927422889336183,0.6129199330363986,4,5,1030.7944894447887,none,,,0,399,SH600640,国脉文化,20251215
-11,7651,True,0.0,0.0,0.0016982803602661307,0.00792742288933619,0.6125440521485784,4,5,1029.7944894447855,none,,,0,399,SH600640,国脉文化,20251216
-11,7652,True,0.0,0.0,0.0016982803602661307,0.007927422889336186,0.6121674405397234,4,5,1028.7944894447867,none,,,0,399,SH600640,国脉文化,20251217
-11,7653,True,0.0,0.0,0.0016982803602661437,0.007927422889336167,0.6117900960769524,4,5,1027.7944894447905,none,,,0,399,SH600640,国脉文化,20251218
-11,7654,True,0.0,0.0,0.0016982803602661372,0.007927422889336165,0.6114120166190726,4,5,1026.7944894447905,none,,,0,399,SH600640,国脉文化,20251219
-11,7657,True,0.0,0.0,0.0016982803602661465,0.007927422889336174,0.6110332000165467,4,5,1025.7944894447899,none,,,0,399,SH600640,国脉文化,20251222
-11,7658,True,0.0,0.0,0.0016982803602661174,0.00792742288933617,0.6106536441114454,4,5,1024.7944894447876,none,,,0,399,SH600640,国脉文化,20251223
-11,7659,True,0.0,0.0,0.0016982803602661378,0.007927422889336202,0.6102733467374081,4,5,1023.7944894447851,none,,,0,399,SH600640,国脉文化,20251224
-11,7660,True,0.0,0.0,0.0016982803602661489,0.007927422889336176,0.609892305719606,4,5,1022.7944894447901,none,,,0,399,SH600640,国脉文化,20251225
-11,7661,True,0.0,0.0,0.001698280360266114,0.007927422889336186,0.6095105188746851,4,5,1021.7944894447849,none,,,0,399,SH600640,国脉文化,20251226
-11,7664,True,0.0,0.0,0.0016982803602661291,0.007927422889336204,0.6091279840107502,4,5,1020.7944894447847,none,,,0,399,SH600640,国脉文化,20251229
-11,7665,True,0.0,0.0,0.0016982803602661322,0.007927422889336188,0.6087446989273009,4,5,1019.7944894447879,none,,,0,399,SH600640,国脉文化,20251230
-11,7666,True,0.0,0.0,0.0016982803602661302,0.007927422889336191,0.608360661415195,4,5,1018.7944894447857,none,,,0,399,SH600640,国脉文化,20251231
-11,7671,True,0.0,0.0,0.0016982803602661144,0.007927422889336202,0.6079758692566131,4,5,1017.7944894447821,none,,,0,399,SH600640,国脉文化,20260105
-11,7672,True,0.0,0.0,0.0016982803602661252,0.007927422889336181,0.6075903202250131,4,5,1016.7944894447866,none,,,0,399,SH600640,国脉文化,20260106
-11,7673,True,0.0,0.0,0.0016982803602661317,0.007927422889336178,0.6072040120850771,4,5,1015.7944894447879,none,,,0,399,SH600640,国脉文化,20260107
-11,7674,True,0.0,0.0,0.0016982803602661521,0.007927422889336172,0.6068169425926838,4,5,1014.7944894447919,none,,,0,399,SH600640,国脉文化,20260108
-11,7675,True,0.0,0.0,0.001698280360266126,0.007927422889336174,0.6064291094948497,4,5,1013.7944894447896,none,,,0,399,SH600640,国脉文化,20260109
-11,7678,True,0.0,0.0,0.0015858595517124264,0.007927422889336178,0.599878792093627,4,5,997.1978293471632,none,,,0,399,SH600640,国脉文化,20260112
-15,7230,True,0.0,0.0,-0.011168747703321956,-0.00864394078669745,0.6981957724548772,8,7,1322.0490754734228,none,,,0,399,SH600846,同济科技,20241021
-15,7231,True,0.18711094079316593,0.0,-0.011884321810715076,-0.008643940786697423,0.6169678405068029,8,7,1041.6879891441245,up,False,,0,399,SH600846,同济科技,20241022
-15,7232,True,0.24706929807203407,0.0,-0.011918025991296002,-0.008643940786697439,0.612824754764704,8,7,1030.5410919479568,up,False,,0,399,SH600846,同济科技,20241023
-15,7233,True,0.27343278799777243,0.0,-0.011918025991296015,-0.008643940786697408,0.6124486889153007,8,7,1029.5410919479477,up,False,,0,399,SH600846,同济科技,20241024
-15,7234,True,0.3016274677379567,0.0,-0.011244246545276426,-0.008643940786697432,0.6886021064725732,8,7,1281.3188794575378,up,True,,0,399,SH600846,同济科技,20241025
-15,7237,True,0.3931221270268056,0.0,-0.011244246545276443,-0.008643940786697422,0.6883588874600859,8,7,1280.318879457527,up,False,,0,399,SH600846,同济科技,20241028
-15,7238,True,0.25551337283770176,0.0,-0.011244246545276445,-0.00864394078669742,0.6881152882155628,8,6,1279.318879457526,up,False,,0,399,SH600846,同济科技,20241029
-15,7239,True,0.3550840232451056,0.0,-0.011244246545276455,-0.008643940786697425,0.6878713078466598,8,6,1278.318879457523,up,False,,0,399,SH600846,同济科技,20241030
-15,7240,True,0.6807522047295599,0.0,-0.011244246545276464,-0.008643940786697427,0.6876269454582424,8,6,1277.318879457519,up,True,,0,399,SH600846,同济科技,20241031
-15,7241,True,0.32412098239502585,0.0,-0.01124424654527643,-0.008643940786697429,0.687382200152376,8,6,1276.3188794575365,up,False,,0,399,SH600846,同济科技,20241101
-15,7244,True,0.3603237471754106,0.0,-0.011244246545276481,-0.008643940786697429,0.6871370710282872,8,6,1275.3188794575124,up,False,,0,399,SH600846,同济科技,20241104
-15,7245,True,0.5151128972048112,0.0,-0.011244246545276462,-0.008643940786697429,0.6868915571824105,8,6,1274.3188794575206,up,False,,0,399,SH600846,同济科技,20241105
-15,7246,True,0.7516468878024695,0.0,-0.011244246545276428,-0.008643940786697443,0.6866456577083186,8,6,1273.318879457545,up,True,,0,399,SH600846,同济科技,20241106
-15,7247,True,0.9866291073444275,0.0,-0.011244246545276407,-0.008643940786697425,0.6863993716967287,8,6,1272.3188794575444,up,True,,0,399,SH600846,同济科技,20241107
-15,7248,True,0.8093657164512214,0.0,-0.011244246545276448,-0.008643940786697448,0.6861526982355124,8,6,1271.3188794575378,up,True,,0,399,SH600846,同济科技,20241108
-15,7251,True,0.7510571182355403,0.0,-0.011244246545276452,-0.008643940786697429,0.6859056364096648,8,6,1270.318879457527,up,False,,0,399,SH600846,同济科技,20241111
-15,7252,True,0.6274273698035664,0.0,-0.011244246545276438,-0.008643940786697434,0.6856581853013013,8,6,1269.3188794575337,up,False,,0,399,SH600846,同济科技,20241112
-15,7253,True,1.0,0.0,-0.011244246545276476,-0.008643940786697427,0.6854103439896282,8,6,1268.318879457516,up,True,,0,399,SH600846,同济科技,20241113
-15,7254,True,0.8317803173045203,0.0,-0.011244246545276428,-0.008643940786697437,0.6851621115509721,8,6,1267.3188794575387,up,True,,0,399,SH600846,同济科技,20241114
-15,7255,True,0.6067116330103267,0.0,-0.01124424654527643,-0.00864394078669742,0.6849134870587067,8,6,1266.3188794575324,up,False,,0,399,SH600846,同济科技,20241115
-15,7258,True,0.5623503939643885,0.0,-0.011244246545276464,-0.008643940786697434,0.684664469583302,8,6,1265.318879457523,up,False,,0,399,SH600846,同济科技,20241118
-15,7259,True,0.6493881838749089,0.0,-0.01124424654527647,-0.00864394078669742,0.6844150581922815,8,6,1264.3188794575153,up,False,,0,399,SH600846,同济科技,20241119
-15,7260,True,0.775405496930939,0.0,-0.011244246545276435,-0.00864394078669742,0.6841652519502199,8,6,1263.3188794575317,up,False,,0,399,SH600846,同济科技,20241120
-15,7261,True,0.8396907373786369,0.0,-0.011244246545276433,-0.008643940786697444,0.6839150499187145,8,6,1262.3188794575383,up,False,,0,399,SH600846,同济科技,20241121
-15,7262,True,0.7181121380587856,0.0,-0.011244246545276443,-0.008643940786697437,0.6836644511563954,8,6,1261.3188794575349,up,False,,0,399,SH600846,同济科技,20241122
-15,7265,True,1.0,0.0,-0.011244246545276467,-0.00864394078669744,0.6834134547189034,8,6,1260.3188794575221,up,True,,0,399,SH600846,同济科技,20241125
-15,7266,True,0.85518789855043,0.0,-0.011244246545276445,-0.008643940786697411,0.683162059658887,8,6,1259.3188794575224,up,False,,0,399,SH600846,同济科技,20241126
-15,7267,True,0.896822898942957,0.0,-0.011244246545276426,-0.008643940786697418,0.6829102650259757,8,6,1258.318879457533,up,False,,0,399,SH600846,同济科技,20241127
-15,7268,True,1.0,0.0,-0.011847736126313041,-0.008643940786697432,0.6110898976039021,8,6,1025.944035759775,up,False,,0,399,SH600846,同济科技,20241128
-17,7679,True,0.0,0.37483103642716237,0.0024806395582355986,0.007099245622539821,0.2585968622587718,5,3,538.1687501560897,down,False,,0,399,SH600984,建设机械,20260113
-17,7680,True,0.0,0.46062032935201896,0.0024806395582356025,0.0070992456225398215,0.25721665699268725,5,3,537.1687501560895,down,False,,0,399,SH600984,建设机械,20260114
-17,7681,True,0.0,0.5024994081415073,0.0024806395582356,0.007099245622539821,0.25583130332783627,5,3,536.1687501560892,down,False,,0,399,SH600984,建设机械,20260115
-17,7682,True,0.0,0.46942397268695085,0.0024806395582355986,0.007099245622539822,0.25444077240379553,5,3,535.1687501560892,down,False,,0,399,SH600984,建设机械,20260116
-17,7685,True,0.0,0.5112024791180694,0.0024806395582356055,0.007099245622539826,0.2530450351440289,5,3,534.1687501560896,down,False,,0,399,SH600984,建设机械,20260119
-17,7686,True,0.0,0.7262847783537918,0.0024806395582356025,0.0070992456225398215,0.2516440622538554,5,3,533.168750156089,down,False,,0,399,SH600984,建设机械,20260120
-18,7616,True,0.0,0.0,-0.001958276559201409,0.0016218401591547357,0.3701598397935213,3,5,633.4940596185498,none,,,0,399,SH601096,宏盛华源,20251111
-18,7617,True,0.0,0.0,-0.0017641135029194766,0.0016218401591547255,0.3824060009163795,3,5,646.0555002024504,none,,,0,399,SH601096,宏盛华源,20251112
-18,7618,True,0.0,0.0,-0.0026013530531159373,0.0016218401591547305,0.3299551213476193,3,5,595.4825008176821,none,,,0,399,SH601096,宏盛华源,20251113
-18,7619,True,0.0,0.0,-0.0026013530531159464,0.0016218401591547346,0.32882801520449134,3,5,594.4825008176803,none,,,0,399,SH601096,宏盛华源,20251114
-18,7622,True,0.0,0.0,-0.0026013530531159438,0.001621840159154726,0.3276971107820883,3,5,593.4825008176829,none,,,0,399,SH601096,宏盛华源,20251117
-18,7623,True,0.0,0.0,-0.0026013530531159377,0.0016218401591547218,0.32656238884803884,3,5,592.4825008176825,none,,,0,399,SH601096,宏盛华源,20251118
-18,7624,True,0.0,0.0,-0.0026013530531159464,0.0016218401591547237,0.3254238300399237,3,5,591.4825008176826,none,,,0,399,SH601096,宏盛华源,20251119
-18,7625,True,0.0,0.0,-0.0026013530531159377,0.001621840159154723,0.3242814148641557,3,5,590.4825008176832,none,,,0,399,SH601096,宏盛华源,20251120
-18,7626,True,0.0,0.0,-0.0026013530531159455,0.001621840159154729,0.3231351236948677,3,5,589.4825008176817,none,,,0,399,SH601096,宏盛华源,20251121
-18,7629,True,0.0,0.0,-0.002601353053115942,0.0016218401591547279,0.32198493677280193,3,5,588.4825008176816,none,,,0,399,SH601096,宏盛华源,20251124
-18,7630,True,0.0,0.0,-0.0026013530531159355,0.0016218401591547337,0.3208308342041584,3,5,587.4825008176822,none,,,0,399,SH601096,宏盛华源,20251125
-18,7631,True,0.0,0.0,-0.0026013530531159364,0.0016218401591547309,0.31967279595945564,3,5,586.482500817682,none,,,0,399,SH601096,宏盛华源,20251126
-18,7632,True,0.0,0.0,-0.0026013530531159472,0.001621840159154728,0.3185108018723733,3,5,585.4825008176825,none,,,0,399,SH601096,宏盛华源,20251127
-18,7633,True,0.0,0.0,-0.002601353053115945,0.001621840159154728,0.317344831638577,3,5,584.4825008176815,none,,,0,399,SH601096,宏盛华源,20251128
-18,7636,True,0.0,0.0,-0.0026013530531159438,0.001621840159154727,0.3161748648145434,3,5,583.4825008176825,none,,,0,399,SH601096,宏盛华源,20251201
-18,7637,True,0.0,0.0,-0.002601353053115937,0.0016218401591547357,0.3150008808163533,3,5,582.482500817682,none,,,0,399,SH601096,宏盛华源,20251202
-18,7638,True,0.0,0.0,-0.0026013530531159403,0.0016218401591547337,0.3138228589184958,3,5,581.4825008176813,none,,,0,399,SH601096,宏盛华源,20251203
-18,7639,True,0.0,0.0,-0.002601353053115942,0.0016218401591547252,0.31264077825264575,3,5,580.4825008176822,none,,,0,399,SH601096,宏盛华源,20251204
-18,7640,True,0.0,0.0,-0.0026013530531159433,0.0016218401591547335,0.3114546178064235,4,5,579.4825008176814,none,,,0,399,SH601096,宏盛华源,20251205
-18,7643,True,0.0,0.0,-0.002601353053115947,0.0016218401591547292,0.310264356422164,4,5,578.4825008176821,none,,,0,399,SH601096,宏盛华源,20251208
-18,7644,True,0.0,0.0,-0.002601353053115942,0.0016218401591547341,0.30906997279564424,4,5,577.4825008176815,none,,,0,399,SH601096,宏盛华源,20251209
-18,7645,True,0.0,0.0,-0.002601353053115945,0.0016218401591547255,0.30787144547482603,4,5,576.4825008176824,none,,,0,399,SH601096,宏盛华源,20251210
-18,7646,True,0.0,0.0,-0.002601353053115946,0.0016218401591547344,0.3066687528585558,4,5,575.4825008176813,none,,,0,399,SH601096,宏盛华源,20251211
-18,7647,True,0.0,0.0,-0.002601353053115939,0.0016218401591547185,0.30546187319528817,4,5,574.4825008176833,none,,,0,399,SH601096,宏盛华源,20251212
-18,7650,True,0.0,0.0,-0.0026013530531159485,0.0016218401591547261,0.3042507845817469,4,5,573.4825008176821,none,,,0,399,SH601096,宏盛华源,20251215
-18,7651,True,0.0,0.0,-0.0026013530531159485,0.0016218401591547346,0.30303546496162675,4,5,572.4825008176808,none,,,0,399,SH601096,宏盛华源,20251216
-18,7652,True,0.0,0.0,-0.002601353053115942,0.0016218401591547324,0.3018158921242431,4,5,571.4825008176824,none,,,0,399,SH601096,宏盛华源,20251217
-18,7653,True,0.0,0.0,-0.002601353053115936,0.0016218401591547274,0.30059204370316966,4,5,570.4825008176824,none,,,0,399,SH601096,宏盛华源,20251218
-18,7654,True,0.0,0.0,-0.0026013530531159394,0.0016218401591547324,0.2993638971748876,4,5,569.4825008176826,none,,,0,399,SH601096,宏盛华源,20251219
-18,7657,True,0.0,0.0,-0.002601353053115945,0.0016218401591547272,0.2981314298573931,4,5,568.4825008176822,none,,,0,399,SH601096,宏盛华源,20251222
-18,7658,True,0.0,0.0,-0.002601353053115936,0.0016218401591547242,0.2968946189088062,4,5,567.4825008176819,none,,,0,399,SH601096,宏盛华源,20251223
-18,7659,True,0.0,0.0,-0.0026013530531159455,0.001621840159154733,0.2956534413259565,4,5,566.4825008176813,none,,,0,399,SH601096,宏盛华源,20251224
-18,7660,True,0.0,0.0,-0.0026013530531159446,0.0016218401591547283,0.29440787394296053,4,5,565.4825008176822,none,,,0,399,SH601096,宏盛华源,20251225
-18,7661,True,0.0,0.0,-0.002601353053115948,0.0016218401591547246,0.29315789342977344,4,6,564.4825008176822,none,,,0,399,SH601096,宏盛华源,20251226
-18,7664,True,0.0,0.0,-0.0026013530531159455,0.0016218401591547393,0.29190347629073954,4,6,563.4825008176806,none,,,0,399,SH601096,宏盛华源,20251229
-18,7665,True,0.0,0.0,-0.002601353053115948,0.0016218401591547287,0.2906445988631223,4,6,562.4825008176806,none,,,0,399,SH601096,宏盛华源,20251230
-18,7666,True,0.0,0.0,-0.0026013530531159342,0.001621840159154726,0.2893812373156084,4,6,561.4825008176832,none,,,0,399,SH601096,宏盛华源,20251231
-18,7671,True,0.0,0.0,-0.0026013530531159373,0.0016218401591547298,0.2881133676467993,4,6,560.4825008176825,none,,,0,399,SH601096,宏盛华源,20260105
-18,7672,True,0.0,0.0,-0.002601353053115941,0.0016218401591547313,0.2868409656837118,4,6,559.4825008176819,none,,,0,399,SH601096,宏盛华源,20260106
-18,7673,True,0.0,0.0,-0.00260135305311595,0.0016218401591547341,0.285564007080224,4,6,558.4825008176815,none,,,0,399,SH601096,宏盛华源,20260107
-18,7674,True,0.0,0.0,-0.0026013530531159438,0.0016218401591547274,0.2842824673155288,4,6,557.4825008176816,none,,,0,399,SH601096,宏盛华源,20260108
-18,7675,True,0.0,0.0,-0.0026013530531159407,0.0016218401591547229,0.2829963216925644,4,6,556.4825008176839,none,,,0,399,SH601096,宏盛华源,20260109
-18,7678,True,0.0,0.0,-0.002601353053115944,0.0016218401591547244,0.28170554533641695,4,6,555.4825008176819,none,,,0,399,SH601096,宏盛华源,20260112
-18,7679,True,0.0,0.0,-0.0026013530531159472,0.0016218401591547285,0.28041011319274434,4,6,554.4825008176821,none,,,0,399,SH601096,宏盛华源,20260113
-18,7680,True,0.0,0.0,-0.002601353053115943,0.0016218401591547224,0.2791100000261242,4,6,553.4825008176825,none,,,0,399,SH601096,宏盛华源,20260114
-18,7681,True,0.0,0.0,-0.002601353053115937,0.0016218401591547237,0.2778051804184316,4,6,552.4825008176826,none,,,0,399,SH601096,宏盛华源,20260115
-18,7682,True,3.637566954871784e-15,0.0,-0.0020172531710870357,0.0016218401591547276,0.3628189950364288,4,6,626.1956914782976,none,,,0,399,SH601096,宏盛华源,20260116
-19,7192,True,1.0,0.0,-0.01394341851826544,-0.005088782679772442,0.08435904906489626,4,7,435.76032678804825,up,True,,0,399,SH601236,红塔证券,20240913
-19,7197,True,0.9314402673331492,0.0,-0.013943418518265418,-0.005088782679772455,0.08225296694443675,4,7,434.76032678805,up,True,,0,399,SH601236,红塔证券,20240918
-19,7198,True,0.9949835360639058,0.0,-0.013943418518265449,-0.005088782679772456,0.08013717401368962,4,7,433.76032678804864,up,False,,0,399,SH601236,红塔证券,20240919
-19,7199,True,0.9411948419183233,0.0,-0.013943418518265464,-0.005088782679772459,0.07801160295496003,4,7,432.7603267880479,up,False,,0,399,SH601236,红塔证券,20240920
-19,7202,True,0.9197292794585771,0.0,-0.013943418518265461,-0.005088782679772451,0.07587618582689012,4,7,431.76032678804876,up,False,,0,399,SH601236,红塔证券,20240923
-19,7203,True,1.0,0.0,-0.01394341851826546,-0.005088782679772451,0.07373085405721537,4,7,430.76032678804796,up,True,,0,399,SH601236,红塔证券,20240924
-19,7204,True,1.0,0.0,-0.013943418518265414,-0.005088782679772451,0.07157553843544934,4,7,429.7603267880493,up,True,,0,399,SH601236,红塔证券,20240925
-19,7205,True,1.0,0.0,-0.013943418518265454,-0.00508878267977244,0.06941016910540763,4,7,428.76032678804825,up,True,,0,399,SH601236,红塔证券,20240926
-19,7206,True,1.0,0.0,-0.013943418518265421,-0.0050887826797724545,0.06723467555769695,4,7,427.760326788049,up,True,,0,399,SH601236,红塔证券,20240927
-19,7626,True,0.0,0.0,0.0020737395141970758,0.005564070314240767,0.6414730629593246,5,4,1112.8870909767452,none,,,0,399,SH601236,红塔证券,20251121
-19,7629,True,0.0,0.0,0.0020737395141970914,0.0055640703142407774,0.6411506139085623,5,4,1111.8870909767459,none,,,0,399,SH601236,红塔证券,20251124
-19,7630,True,0.0,0.0,0.0020737395141970844,0.005564070314240766,0.6408275843324643,5,4,1110.8870909767481,none,,,0,399,SH601236,红塔证券,20251125
-19,7631,True,0.0,0.0,0.0020737395141970797,0.005564070314240776,0.6405039726618814,5,4,1109.8870909767427,none,,,0,399,SH601236,红塔证券,20251126
-19,7632,True,0.0,0.0,0.0020737395141970814,0.00556407031424077,0.6401797773220111,5,4,1108.8870909767468,none,,,0,399,SH601236,红塔证券,20251127
-19,7633,True,0.0,0.0,0.0020737395141970914,0.005564070314240775,0.6398549967323574,5,4,1107.887090976747,none,,,0,399,SH601236,红塔证券,20251128
-19,7636,True,0.0,0.0,0.0020737395141971,0.005564070314240778,0.6395296293067149,5,4,1106.8870909767472,none,,,0,399,SH601236,红塔证券,20251201
-19,7637,True,0.0,0.0,0.0020737395141970844,0.005564070314240778,0.6392036734531413,5,4,1105.887090976742,none,,,0,399,SH601236,红塔证券,20251202
-19,7638,True,0.0,0.0,0.002073739514197068,0.005564070314240778,0.6388771275739348,5,4,1104.8870909767413,none,,,0,399,SH601236,红塔证券,20251203
-19,7639,True,0.0,0.0,0.0020737395141971027,0.0055640703142407774,0.6385499900656011,5,4,1103.8870909767472,none,,,0,399,SH601236,红塔证券,20251204
-19,7640,True,0.0,0.0,0.0020737395141970914,0.0055640703142407705,0.6382222593188266,5,4,1102.8870909767484,none,,,0,399,SH601236,红塔证券,20251205
-19,7643,True,0.0,0.0,0.002073739514197078,0.005564070314240764,0.6378939337184588,5,4,1101.8870909767463,none,,,0,399,SH601236,红塔证券,20251208
-19,7644,True,0.0,0.0,0.002073739514197091,0.005564070314240768,0.6375650116434805,5,4,1100.8870909767472,none,,,0,399,SH601236,红塔证券,20251209
-19,7645,True,0.0,0.0,0.002073739514197071,0.005564070314240774,0.6372354914669717,5,4,1099.8870909767415,none,,,0,399,SH601236,红塔证券,20251210
-19,7646,True,0.0,0.0,0.0020737395141970888,0.005564070314240775,0.6369053715560999,5,4,1098.887090976746,none,,,0,399,SH601236,红塔证券,20251211
-19,7647,True,0.0,0.0,0.0020737395141970983,0.00556407031424077,0.6365746502720747,5,4,1097.8870909767509,none,,,0,399,SH601236,红塔证券,20251212
-19,7650,True,0.0,0.0,0.0020737395141970988,0.005564070314240777,0.636243325970131,5,4,1096.8870909767484,none,,,0,399,SH601236,红塔证券,20251215
-19,7651,True,0.0,0.0,0.002073739514197097,0.005564070314240771,0.6359113969995057,5,4,1095.8870909767484,none,,,0,399,SH601236,红塔证券,20251216
-19,7652,True,0.0,0.0,0.0020737395141970853,0.005564070314240775,0.635578861703399,5,4,1094.8870909767456,none,,,0,399,SH601236,红塔证券,20251217
-19,7653,True,0.0,0.0,0.0020737395141970953,0.00556407031424077,0.6352457184189576,5,4,1093.8870909767481,none,,,0,399,SH601236,红塔证券,20251218
-19,7654,True,0.0,0.0,0.002073739514197099,0.005564070314240783,0.6349119654772375,5,4,1092.8870909767472,none,,,0,399,SH601236,红塔证券,20251219
-19,7657,True,0.0,0.0,0.002073739514197083,0.005564070314240769,0.634577601203184,5,4,1091.8870909767459,none,,,0,399,SH601236,红塔证券,20251222
-19,7658,True,0.0,0.0,0.0020737395141970684,0.005564070314240768,0.6342426239155978,5,4,1090.8870909767436,none,,,0,399,SH601236,红塔证券,20251223
-19,7659,True,0.0,0.0,0.0020737395141970975,0.0055640703142407774,0.6339070319271153,5,4,1089.8870909767484,none,,,0,399,SH601236,红塔证券,20251224
-19,7660,True,0.0,0.0,0.0020737395141970827,0.005564070314240783,0.633570823544163,5,4,1088.8870909767425,none,,,0,399,SH601236,红塔证券,20251225
-19,7661,True,0.0,0.0,0.0020737395141970723,0.005564070314240773,0.6332339970669528,5,4,1087.8870909767427,none,,,0,399,SH601236,红塔证券,20251226
-19,7664,True,0.0,0.0,0.0020737395141970758,0.005564070314240771,0.6328965507894345,5,4,1086.8870909767427,none,,,0,399,SH601236,红塔证券,20251229
-19,7665,True,0.0,0.0,0.0020737395141970792,0.0055640703142407705,0.6325584829992742,5,4,1085.8870909767438,none,,,0,399,SH601236,红塔证券,20251230
-19,7666,True,0.0,0.0,0.002073739514197081,0.005564070314240769,0.6322197919778249,5,4,1084.887090976746,none,,,0,399,SH601236,红塔证券,20251231
-19,7671,True,0.0,0.0,0.0020737395141970753,0.005564070314240767,0.631880476000096,5,4,1083.887090976745,none,,,0,399,SH601236,红塔证券,20260105
-19,7672,True,0.0,0.0,0.002073739514197082,0.005564070314240754,0.6315405333347293,5,4,1082.8870909767506,none,,,0,399,SH601236,红塔证券,20260106
-19,7673,True,0.0,0.0,0.0020737395141970814,0.005564070314240766,0.6311999622439568,5,4,1081.8870909767472,none,,,0,399,SH601236,红塔证券,20260107
-19,7674,True,0.0,0.0,0.002073739514197081,0.005564070314240764,0.6308587609835893,5,4,1080.8870909767468,none,,,0,399,SH601236,红塔证券,20260108
-19,7675,True,0.0,0.0,0.0020737395141970905,0.005564070314240783,0.6305169278029711,5,4,1079.887090976745,none,,,0,399,SH601236,红塔证券,20260109
-19,7678,True,0.0,0.0,0.002073739514197095,0.005564070314240768,0.63017446094496,5,4,1078.8870909767493,none,,,0,399,SH601236,红塔证券,20260112
-19,7679,True,0.0,0.0,0.00207373951419708,0.005564070314240755,0.6298313586458876,5,4,1077.8870909767497,none,,,0,399,SH601236,红塔证券,20260113
-19,7680,True,0.0,0.0,0.0020737395141970814,0.005564070314240768,0.6294876191355371,5,4,1076.8870909767477,none,,,0,399,SH601236,红塔证券,20260114
-19,7681,True,0.0,0.0,0.0020737395141970844,0.005564070314240781,0.6291432406371118,5,4,1075.8870909767438,none,,,0,399,SH601236,红塔证券,20260115
-19,7682,True,0.0,0.0,0.0020737395141970888,0.0055640703142407774,0.6287982213672036,5,4,1074.8870909767445,none,,,0,399,SH601236,红塔证券,20260116
-19,7685,True,0.0,0.0,0.0020737395141970983,0.005564070314240777,0.628452559535759,5,4,1073.8870909767475,none,,,0,399,SH601236,红塔证券,20260119
-19,7686,True,0.0,0.0,0.002073739514197089,0.0055640703142407644,0.6281062533460496,5,4,1072.8870909767468,none,,,0,399,SH601236,红塔证券,20260120
-25,7441,True,0.0,0.0,3.972874388547825e-05,0.002538618669116934,0.5960863875586154,3,5,987.834991715964,none,,,0,399,SH603183,建研院,20250520
-25,7442,True,0.0,0.0,3.972874388547558e-05,0.002538618669116934,0.5956770854809308,3,5,986.8349917159635,none,,,0,399,SH603183,建研院,20250521
-25,7443,True,0.0,0.0,6.712312440311844e-05,0.002538618669116937,0.5981129095770323,3,5,992.8161653067059,none,,,0,399,SH603183,建研院,20250522
-25,7444,True,0.0,0.0,6.712312440312004e-05,0.002538618669116936,0.5977077063705504,3,5,991.8161653067057,none,,,0,399,SH603183,建研院,20250523
-25,7447,True,0.0,0.0,0.00011413501607102345,0.0025386186691169366,0.6022585865847955,4,5,1003.1643337664756,none,,,0,399,SH603183,建研院,20250526
-25,7448,True,0.0,0.0,0.00011413501607102745,0.0025386186691169414,0.6018617041574189,4,5,1002.1643337664746,none,,,0,399,SH603183,建研院,20250527
-25,7449,True,0.0,0.0,0.00011413501607103501,0.0025386186691169323,0.6014640288883224,4,5,1001.1643337664808,none,,,0,399,SH603183,建研院,20250528
-25,7450,True,0.0,0.0,0.00011413501607103624,0.0025386186691169306,0.6010655583993674,4,5,1000.164333766481,none,,,0,399,SH603183,建研院,20250529
-25,7451,True,0.0,0.0,0.00011413501607102917,0.0025386186691169327,0.6006662903028989,4,5,999.1643337664777,none,,,0,399,SH603183,建研院,20250530
-25,7455,True,0.0,0.0,0.00011413501607102956,0.0025386186691169323,0.600266222201698,4,5,998.164333766479,none,,,0,399,SH603183,建研院,20250603
-25,7456,True,0.0,0.0,0.00011413501607103103,0.002538618669116938,0.5998653516889216,4,5,997.1643337664772,none,,,0,399,SH603183,建研院,20250604
-25,7457,True,0.0,0.0,0.00011413501607102819,0.0025386186691169345,0.5994636763480691,4,5,996.1643337664771,none,,,0,399,SH603183,建研院,20250605
-25,7458,True,0.0,0.0,0.00011413501607102922,0.0025386186691169345,0.5990611937529224,4,5,995.1643337664781,none,,,0,399,SH603183,建研院,20250606
-25,7461,True,0.0,0.0,0.00011413501607103193,0.0025386186691169345,0.5986579014675035,4,5,994.1643337664785,none,,,0,399,SH603183,建研院,20250609
-25,7462,True,0.0,0.0,0.00011413501607103287,0.0025386186691169336,0.5982537970460223,4,5,993.1643337664794,none,,,0,399,SH603183,建研院,20250610
-25,7463,True,0.0,0.0,0.00011413501607103169,0.0025386186691169327,0.5978488780328296,4,5,992.1643337664793,none,,,0,399,SH603183,建研院,20250611
-25,7464,True,0.0,0.0,0.00011413501607102959,0.0025386186691169392,0.5974431419623639,4,5,991.1643337664771,none,,,0,399,SH603183,建研院,20250612
-25,7465,True,0.0,0.0,0.00011413501607103326,0.002538618669116939,0.5970365863591072,4,5,990.1643337664772,none,,,0,399,SH603183,建研院,20250613
-25,7468,True,0.0,0.0,0.00011413501607103256,0.0025386186691169384,0.5966292087375277,4,5,989.1643337664765,none,,,0,399,SH603183,建研院,20250616
-25,7469,True,0.0,0.0,0.00011413501607103081,0.0025386186691169353,0.5962210066020344,4,5,988.1643337664783,none,,,0,399,SH603183,建研院,20250617
-25,7470,True,0.0,0.0,0.00011413501607103462,0.0025386186691169375,0.5958119774469215,4,5,987.1643337664779,none,,,0,399,SH603183,建研院,20250618
-25,7471,True,0.0,0.0,0.00011413501607103009,0.0025386186691169358,0.5954021187563224,4,5,986.164333766478,none,,,0,399,SH603183,建研院,20250619
-25,7472,True,0.0,0.0,0.00011413501607102649,0.002538618669116933,0.5949914280041544,4,5,985.1643337664783,none,,,0,399,SH603183,建研院,20250620
-25,7475,True,0.0,0.0,0.00011413501607102776,0.0025386186691169358,0.5945799026540679,4,5,984.1643337664781,none,,,0,399,SH603183,建研院,20250623
-25,7476,True,0.0,0.0,0.00011413501607102887,0.002538618669116936,0.5941675401593942,4,5,983.1643337664779,none,,,0,399,SH603183,建研院,20250624
-25,7477,True,0.0,0.0,0.00011413501607103142,0.002538618669116936,0.5937543379630934,4,5,982.1643337664782,none,,,0,399,SH603183,建研院,20250625
-25,7478,True,0.0,0.0,0.00011413501607103832,0.0025386186691169345,0.5933402934977022,4,5,981.164333766481,none,,,0,399,SH603183,建研院,20250626
-25,7479,True,0.0,0.0,0.0001141350160710305,0.0025386186691169284,0.5929254041852747,4,5,980.1643337664816,none,,,0,399,SH603183,建研院,20250627
-25,7482,True,0.0,0.0,0.00011413501607103086,0.0025386186691169275,0.5925096674373381,4,5,979.1643337664798,none,,,0,399,SH603183,建研院,20250630
-25,7483,True,0.0,0.0,0.0001141350160710385,0.0025386186691169306,0.5920930806548365,4,5,978.1643337664817,none,,,0,399,SH603183,建研院,20250701
-25,7484,True,0.0,0.0,0.00011413501607102876,0.0025386186691169353,0.5916756412280668,4,5,977.1643337664774,none,,,0,399,SH603183,建研院,20250702
-25,7485,True,0.0,0.0,0.00011413501607103153,0.0025386186691169267,0.5912573465366442,4,5,976.1643337664804,none,,,0,399,SH603183,建研院,20250703
-25,7486,True,0.0,0.0,0.00011413501607102784,0.002538618669116934,0.5908381939494223,4,5,975.1643337664763,none,,,0,399,SH603183,建研院,20250704
-25,7540,True,0.0,0.0,0.00022281510086574941,0.002624783006932861,0.5727369564298278,4,5,933.8509520177342,none,,,0,399,SH603183,建研院,20250827
-25,7541,True,0.0,0.0,0.00022281510086574584,0.0026247830069328604,0.572278937876439,4,5,932.8509520177341,none,,,0,399,SH603183,建研院,20250828
-25,7542,True,0.0,0.0,0.00022281510086574462,0.0026247830069328583,0.5718199362934099,4,5,931.8509520177336,none,,,0,399,SH603183,建研院,20250829
-25,7545,True,0.0,0.0,0.0003687445730808074,0.002624783006932858,0.5897708555800554,4,5,972.6271412631536,none,,,0,399,SH603183,建研院,20250901
-25,7546,True,0.0,0.0,0.00036874457308081187,0.0026247830069328535,0.5893486471762385,4,5,971.6271412631584,none,,,0,399,SH603183,建研院,20250902
-25,7547,True,0.0,0.0,0.00036874457308081355,0.0026247830069328613,0.5889255688020955,4,5,970.6271412631561,none,,,0,399,SH603183,建研院,20250903
-25,7548,True,0.0,0.0,0.0003687445730808086,0.002624783006932859,0.5885016177659647,4,5,969.6271412631535,none,,,0,399,SH603183,建研院,20250904
-25,7549,True,0.0,0.0,0.00036874457308080916,0.002624783006932858,0.5880767913650682,4,4,968.6271412631546,none,,,0,399,SH603183,建研院,20250905
-25,7552,True,0.0,0.0,0.00047718324389303435,0.002624783006932856,0.6019344475808942,4,4,1002.3474716041502,none,,,0,399,SH603183,建研院,20250908
-25,7553,True,0.0,0.0,0.00047718324389303045,0.0026247830069328583,0.601536917688716,4,4,1001.3474716041484,none,,,0,399,SH603183,建研院,20250909
-25,7554,True,0.0,0.0,0.0006172096524851383,0.002624783006932864,0.6202642050697972,4,4,1050.730548257474,none,,,0,399,SH603183,建研院,20250910
-25,7555,True,0.0,0.0,0.0009759274730021765,0.0026247830069328626,0.6723714103986194,4,4,1217.842437027415,none,,,0,399,SH603183,建研院,20250911
-25,7556,True,0.0,0.0,0.001373863809379267,0.0026247830069328604,0.7368314586082997,4,4,1516.13866114084,none,,,0,399,SH603183,建研院,20250912
-25,7559,True,0.0,0.0,0.0016543309413299334,0.0026247830069328565,0.7870349687253803,4,4,1873.547021367498,none,,,0,399,SH603183,建研院,20250915
-25,7560,True,0.0,0.0,0.0016543309413299362,0.002624783006932859,0.7869212385873146,4,4,1872.5470213675003,none,,,0,399,SH603183,建研院,20250916
-25,7561,True,0.0,0.0,0.0016543309413299344,0.0026247830069328587,0.7868073869132819,4,4,1871.547021367496,none,,,0,399,SH603183,建研院,20250917
-25,7562,True,0.0,0.0,0.0012655006907218288,0.0026247830069328552,0.7012920175523606,5,4,1335.7527198656005,none,,,0,399,SH603183,建研院,20250918
-25,7563,True,0.0,0.0,0.0012655006907218232,0.002624783006932858,0.7010682248018356,5,4,1334.7527198655926,none,,,0,399,SH603183,建研院,20250919
-25,7566,True,0.0,0.0,0.0013394125950510944,0.0026247830069328596,0.7124569413783327,5,4,1387.6182645917438,none,,,0,399,SH603183,建研院,20250922
-25,7567,True,0.0,0.0,0.0016173081239522383,0.00262478300693286,0.7596188849599753,5,4,1659.864170001726,none,,,0,399,SH603183,建研院,20250923
-25,7568,True,0.0,0.0,0.0016173081239522357,0.002624783006932864,0.7594739779088805,5,4,1658.8641700017167,none,,,0,399,SH603183,建研院,20250924
-25,7569,True,0.0,0.0,0.001617308123952233,0.0026247830069328596,0.7593288960460587,5,4,1657.8641700017233,none,,,0,399,SH603183,建研院,20250925
-25,7570,True,0.0,0.0,0.0016173081239522359,0.002624783006932856,0.7591836390549846,5,4,1656.8641700017288,none,,,0,399,SH603183,建研院,20250926
-25,7573,True,0.0,0.0,0.0016173081239522393,0.0026247830069328583,0.7590382066183711,5,4,1655.8641700017315,none,,,0,399,SH603183,建研院,20250929
-25,7574,True,0.0,0.0,0.001687277927984694,0.002624783006932862,0.7718946121605169,6,4,1749.1914758312294,none,,,0,399,SH603183,建研院,20250930
-25,7583,True,0.0,0.0,0.0016872779279846913,0.002624783006932857,0.7717641313802418,6,4,1748.1914758312405,none,,,0,399,SH603183,建研院,20251009
-25,7584,True,0.0,0.0,0.001687277927984691,0.002624783006932858,0.7716335012393688,6,4,1747.1914758312396,none,,,0,399,SH603183,建研院,20251010
-25,7675,True,0.0,0.0,0.0009499697003169252,0.0020341446898447975,0.7539616016810982,5,4,1621.6980874783526,none,,,0,399,SH603183,建研院,20260109
-25,7678,True,0.0,0.0,0.0009499697003169163,0.0020341446898448005,0.7538097915443287,5,4,1620.6980874783403,none,,,0,399,SH603183,建研院,20260112
-25,7679,True,0.0,0.0,0.0009499697003169195,0.0020341446898447966,0.7536577939527063,5,4,1619.6980874783521,none,,,0,399,SH603183,建研院,20260113
-25,7680,True,0.0,0.0,0.0009499697003169215,0.0020341446898447975,0.7535056085588061,5,4,1618.6980874783474,none,,,0,399,SH603183,建研院,20260114
-25,7681,True,0.0,0.0,0.0009499697003169246,0.0020341446898448023,0.7533532350143542,5,4,1617.698087478345,none,,,0,399,SH603183,建研院,20260115
-25,7682,True,0.0,0.0,0.0009499697003169189,0.0020341446898447975,0.7532006729702126,5,4,1616.698087478344,none,,,0,399,SH603183,建研院,20260116
-25,7685,True,0.0,0.0,0.0009499697003169229,0.002034144689844806,0.753047922076376,5,4,1615.6980874783362,none,,,0,399,SH603183,建研院,20260119
-25,7686,True,0.0,0.0,0.0009499697003169188,0.0020341446898447992,0.7528949819819793,5,4,1614.698087478344,none,,,0,399,SH603183,建研院,20260120
-26,7217,True,1.0,0.0,-0.035537144423966494,-0.015461582575024448,0.09272658455977499,4,5,439.7792255451442,up,True,,0,399,SH603237,五芳斋,20241008
-26,7218,True,1.0,0.0,-0.035537144423966514,-0.015461582575024436,0.09065886265632091,4,5,438.7792255451441,up,True,,0,399,SH603237,五芳斋,20241009
-26,7219,True,1.0,0.0,-0.035537144423966494,-0.015461582575024432,0.08858169433886197,4,5,437.7792255451436,up,False,,0,399,SH603237,五芳斋,20241010
-26,7220,True,1.0,0.0,-0.0355371444239665,-0.015461582575024417,0.08649501472509565,4,5,436.77922554514305,up,False,,0,399,SH603237,五芳斋,20241011
-26,7223,True,1.0,0.0,-0.03553714442396656,-0.015461582575024446,0.08439875833716932,4,5,435.7792255451434,up,False,,0,399,SH603237,五芳斋,20241014
-26,7224,True,1.0,0.0,-0.0355371444239665,-0.015461582575024434,0.08229285909482584,4,5,434.779225545144,up,False,,0,399,SH603237,五芳斋,20241015
-26,7225,True,1.0,0.0,-0.03553714442396645,-0.015461582575024424,0.08017725030846337,4,5,433.7792255451444,up,False,,0,399,SH603237,五芳斋,20241016
-26,7226,True,1.0,0.0,-0.03553714442396651,-0.015461582575024438,0.07805186467209628,4,5,432.7792255451443,up,False,,0,399,SH603237,五芳斋,20241017
-26,7227,True,1.0,0.0,-0.035537144423966494,-0.015461582575024448,0.07591663425621831,4,5,431.7792255451439,up,False,,0,399,SH603237,五芳斋,20241018
-26,7230,True,1.0,0.0,-0.03553714442396647,-0.01546158257502444,0.07377149050056545,4,5,430.7792255451446,up,False,,0,399,SH603237,五芳斋,20241021
-26,7231,True,1.0,0.0,-0.03553714442396652,-0.015461582575024429,0.07161636420676694,4,5,429.7792255451432,up,False,,0,399,SH603237,五芳斋,20241022
-26,7232,True,1.0,0.0,-0.035537144423966514,-0.015461582575024434,0.069451185530928,4,5,428.77922554514333,up,False,,0,399,SH603237,五芳斋,20241023
-26,7233,True,1.0,0.0,-0.03553714442396647,-0.015461582575024432,0.06727588397606044,4,5,427.7792255451441,up,False,,0,399,SH603237,五芳斋,20241024
-26,7234,True,1.0,0.0,-0.03553714442396652,-0.015461582575024432,0.06509038838443898,4,5,426.77922554514345,up,False,,0,399,SH603237,五芳斋,20241025
-26,7237,True,1.0,0.0,-0.0355371444239665,-0.015461582575024436,0.0628946269298536,4,5,425.77922554514385,up,False,,0,399,SH603237,五芳斋,20241028
-26,7238,True,1.0,0.0,-0.035239875330401585,-0.015461582575024401,0.06757660631606102,4,5,427.9171915920934,up,False,,0,399,SH603237,五芳斋,20241029
-26,7239,True,1.0,0.0,-0.03523987533040165,-0.015461582575024436,0.0653925214114257,4,5,426.91719159209157,up,False,,0,399,SH603237,五芳斋,20241030
-26,7240,True,1.0,0.0,-0.035689432557662014,-0.015461582575024436,0.052723201132233354,4,5,421.20740260598075,up,False,,0,399,SH603237,五芳斋,20241031
-26,7241,True,1.0,0.0,-0.03568943255766204,-0.01546158257502444,0.05046889339516289,4,5,420.2074026059795,up,False,,0,399,SH603237,五芳斋,20241101
-26,7244,True,1.0,0.0,-0.03568943255766202,-0.015461582575024424,0.04820383056301299,4,5,419.2074026059794,up,False,,0,399,SH603237,五芳斋,20241104
-26,7261,True,0.0,0.0,-0.022848459849368046,-0.015461582575024446,0.6655031588045323,3,5,1192.8363764931305,none,,,0,399,SH603237,五芳斋,20241121
-26,7262,True,0.0,0.0,-0.022848459849368067,-0.015461582575024451,0.6652225021239728,3,5,1191.8363764931278,none,,,0,399,SH603237,五芳斋,20241122
-26,7265,True,0.0,0.0,-0.022848459849368053,-0.015461582575024444,0.6649413740828038,3,5,1190.836376493128,none,,,0,399,SH603237,五芳斋,20241125
-26,7266,True,0.0,0.0,-0.022848459849368015,-0.01546158257502443,0.6646597734925588,3,5,1189.836376493132,none,,,0,399,SH603237,五芳斋,20241126
-26,7267,True,0.0,0.0,-0.022848459849368043,-0.015461582575024436,0.6643776991607674,3,5,1188.8363764931287,none,,,0,399,SH603237,五芳斋,20241127
-26,7615,True,0.0,0.0,0.0019521828985962458,0.010856834357422067,0.5852534868391781,4,4,962.0334043538638,none,,,0,399,SH603237,五芳斋,20251110
-26,7616,True,0.0,0.0,0.001952182898596226,0.01085683435742211,0.5848219237829059,4,4,961.0334043538597,none,,,0,399,SH603237,五芳斋,20251111
-26,7617,True,0.0,0.0,0.0019521828985962625,0.010856834357422091,0.5843894616682201,4,4,960.0334043538625,none,,,0,399,SH603237,五芳斋,20251112
-26,7618,True,0.0,0.0,0.001952182898596199,0.01085683435742211,0.5839560976827247,4,4,959.0334043538571,none,,,0,399,SH603237,五芳斋,20251113
-26,7619,True,0.0,0.0,0.0019521828985962508,0.010856834357422103,0.5835218290022962,4,4,958.0334043538617,none,,,0,399,SH603237,五芳斋,20251114
-26,7622,True,0.0,0.0,0.001952182898596206,0.010856834357422067,0.5830866527909921,4,4,957.0334043538611,none,,,0,399,SH603237,五芳斋,20251117
-26,7623,True,0.0,0.0,0.0019521828985962287,0.010856834357422079,0.5826505662010154,4,4,956.0334043538625,none,,,0,399,SH603237,五芳斋,20251118
-26,7624,True,0.0,0.0,0.001952182898596279,0.01085683435742208,0.5822135663726379,4,4,955.0334043538655,none,,,0,399,SH603237,五芳斋,20251119
-26,7625,True,0.0,0.0,0.001952182898596242,0.010856834357422117,0.5817756504341356,4,4,954.033404353859,none,,,0,399,SH603237,五芳斋,20251120
-26,7626,True,0.0,0.1776438040687395,0.0019521828985961719,0.0108568343574221,0.5813368155017437,4,4,953.0334043538563,down,False,,0,399,SH603237,五芳斋,20251121
-26,7629,True,0.0,0.11814638403987587,0.0019521828985962306,0.010856834357422093,0.5808970586795755,4,4,952.0334043538602,down,False,,0,399,SH603237,五芳斋,20251124
-26,7630,True,0.0,0.08419114377628356,0.0019521828985961918,0.010856834357422105,0.5804563770595573,4,4,951.0334043538567,down,False,,0,399,SH603237,五芳斋,20251125
-26,7631,True,0.0,0.12565172516889989,0.0019521828985962228,0.010856834357422098,0.5800147677213845,4,4,950.0334043538601,down,False,,0,399,SH603237,五芳斋,20251126
-26,7632,True,0.0,0.1359518050932144,0.0019521828985962096,0.010856834357422098,0.5795722277324309,4,4,949.033404353859,down,False,,0,399,SH603237,五芳斋,20251127
-26,7633,True,0.0,0.10530893840081666,0.001952182898596274,0.010856834357422076,0.5791287541477081,4,4,948.0334043538633,down,False,,0,399,SH603237,五芳斋,20251128
-26,7636,True,0.0,0.0779666320888075,0.0019521828985962291,0.010856834357422114,0.578684344009777,4,4,947.033404353859,down,False,,0,399,SH603237,五芳斋,20251201
-26,7637,True,0.0,0.05719224364681238,0.0019521828985962528,0.010856834357422079,0.5782389943487092,4,4,946.0334043538643,down,False,,0,399,SH603237,五芳斋,20251202
-26,7638,True,0.0,0.024990068530378988,0.0019521828985962827,0.01085683435742206,0.5777927021819919,4,4,945.0334043538679,down,False,,0,399,SH603237,五芳斋,20251203
-26,7639,True,0.0,0.18731628416371607,0.001952182898596242,0.010856834357422086,0.5773454645144755,4,4,944.0334043538621,down,False,,0,399,SH603237,五芳斋,20251204
-26,7640,True,0.0,0.16652130368183465,0.0019521828985962753,0.010856834357422093,0.5768972783383194,4,4,943.0334043538636,down,False,,0,399,SH603237,五芳斋,20251205
-26,7643,True,0.0,0.15554282197120126,0.0019521828985961892,0.010856834357422096,0.5764481406328952,4,4,942.0334043538579,down,False,,0,399,SH603237,五芳斋,20251208
-26,7644,True,0.0,0.16579390356750479,0.0019521828985962304,0.01085683435742208,0.5759980483647507,4,4,941.0334043538613,down,False,,0,399,SH603237,五芳斋,20251209
-31,7188,True,0.0,0.0,-0.01623441973421436,-0.002953498616151109,0.34953807961321304,4,7,613.4102358562988,none,,,0,399,SH603707,健友股份,20240909
-31,7189,True,0.0,0.0,-0.01623441973421431,-0.0029534986161511173,0.3484759453079681,4,7,612.4102358562998,none,,,0,399,SH603707,健友股份,20240910
-31,7190,True,0.0,0.0,-0.01623441973421436,-0.0029534986161511047,0.3474103366274392,4,7,611.4102358562989,none,,,0,399,SH603707,健友股份,20240911
-31,7191,True,0.002371416447002934,0.0,-0.016234419734214373,-0.0029534986161510995,0.34634123649602067,4,7,610.4102358562978,none,,,0,399,SH603707,健友股份,20240912
-31,7192,True,0.0,0.0,-0.01623441973421434,-0.002953498616151124,0.34526862772602773,4,7,609.4102358562993,none,,,0,399,SH603707,健友股份,20240913
-31,7197,True,0.0,0.0,-0.016234419734214346,-0.0029534986161511077,0.34419249301676663,4,7,608.4102358562984,none,,,0,399,SH603707,健友股份,20240918
-31,7198,True,0.0,0.0,-0.016234419734214342,-0.0029534986161511107,0.3431128149536225,4,7,607.4102358562983,none,,,0,399,SH603707,健友股份,20240919
-31,7199,True,0.0,0.0,-0.01623441973421435,-0.0029534986161510973,0.3420295760071049,4,7,606.410235856298,none,,,0,399,SH603707,健友股份,20240920
-31,7202,True,0.0,0.0,-0.016512059367761175,-0.002953498616151087,0.33200894953245785,4,7,597.3133917299205,none,,,0,399,SH603707,健友股份,20240923
-31,7203,True,0.0,0.0,-0.016512059367761175,-0.0029534986161511186,0.3308887482092426,4,7,596.3133917299214,none,,,0,399,SH603707,健友股份,20240924
-31,7204,True,0.0,0.0,-0.016512059367761144,-0.0029534986161511142,0.3297647834856446,4,7,595.3133917299227,none,,,0,399,SH603707,健友股份,20240925
-31,7205,True,0.06907025093993947,0.0,-0.016512059367761157,-0.0029534986161511134,0.3286370363646114,4,8,594.3133917299219,up,False,,0,399,SH603707,健友股份,20240926
-31,7206,True,0.262662984594864,0.0,-0.016512059367761147,-0.0029534986161511,0.32750548772102184,4,8,593.3133917299218,up,False,,0,399,SH603707,健友股份,20240927
-31,7209,True,1.0,0.0,-0.016512059367761185,-0.0029534986161510917,0.32637011830059476,4,8,592.3133917299208,up,True,,0,399,SH603707,健友股份,20240930
-31,7217,True,1.0,0.0,-0.016512059367761157,-0.0029534986161511103,0.3252309087188055,4,8,591.3133917299212,up,True,,0,399,SH603707,健友股份,20241008
-31,7218,True,0.7835693695084364,0.0,-0.015369589765832078,-0.002953498616151125,0.36257106053855814,5,8,625.952126266987,up,True,,0,399,SH603707,健友股份,20241009
-31,7219,True,0.6836003777454753,0.0,-0.015369589765832088,-0.0029534986161511125,0.3615510961082117,5,8,624.9521262669864,up,True,,0,399,SH603707,健友股份,20241010
-31,7220,True,0.19942542471039015,0.0,-0.014375649256788069,-0.0029534986161511055,0.3961470215318497,5,8,660.7568633878074,up,False,,0,399,SH603707,健友股份,20241011
-31,7223,True,0.4967766086969954,0.0,-0.012395201386512907,-0.002953498616151112,0.4723571584856211,5,8,756.1933349741594,up,True,,0,399,SH603707,健友股份,20241014
-31,7224,True,0.21851581750472474,0.0,-0.011868575065557026,-0.0029534986161511207,0.4917004195557261,4,8,784.9701541190691,up,False,,0,399,SH603707,健友股份,20241015
-31,7225,True,0.520728908407892,0.0,-0.0123141530628176,-0.0029534986161511246,0.46431541771767765,5,8,744.8412987733045,up,False,,0,399,SH603707,健友股份,20241016
-31,7548,True,0.0,0.0,-0.01565050793658894,-0.0020405813824608664,0.3147383092285696,5,5,582.2593111119745,none,,,0,399,SH603707,健友股份,20250904
-31,7553,True,0.0,0.0,-0.009662249258478093,-0.0020405813824608556,0.5566785168562216,3,5,900.0240574188372,none,,,0,399,SH603707,健友股份,20250909
-31,7554,True,0.0,0.0,-0.00966224925847808,-0.0020405813824608487,0.5561854027070675,3,5,899.0240574188387,none,,,0,399,SH603707,健友股份,20250910
-31,7555,True,0.0,0.0,-0.00966224925847805,-0.0020405813824608604,0.5556911903375601,3,5,898.0240574188415,none,,,0,399,SH603707,健友股份,20250911
-31,7556,True,0.0,0.0,-0.00966224925847807,-0.0020405813824608413,0.5551958760748162,3,5,897.0240574188381,none,,,0,399,SH603707,健友股份,20250912
-31,7559,True,0.0,0.0,-0.009662249258478047,-0.0020405813824608634,0.5546994562295666,3,5,896.0240574188413,none,,,0,399,SH603707,健友股份,20250915
-31,7560,True,0.0,0.0,-0.009662249258478056,-0.002040581382460841,0.5542019270960428,3,5,895.0240574188408,none,,,0,399,SH603707,健友股份,20250916
-31,7561,True,0.0,0.0,-0.00966224925847811,-0.0020405813824608834,0.553703284951902,3,5,894.0240574188388,none,,,0,399,SH603707,健友股份,20250917
-31,7562,True,0.0,0.0,-0.009662249258478077,-0.0020405813824608534,0.553203526058129,3,5,893.0240574188381,none,,,0,399,SH603707,健友股份,20250918
-31,7563,True,0.0,0.0,-0.009662249258478053,-0.0020405813824608656,0.552702646658942,3,5,892.0240574188417,none,,,0,399,SH603707,健友股份,20250919
-31,7566,True,0.0,0.0,-0.009662249258478075,-0.0020405813824608404,0.5522006429816915,3,5,891.0240574188377,none,,,0,399,SH603707,健友股份,20250922
-31,7567,True,0.0,0.0,-0.009662249258478053,-0.0020405813824608435,0.5516975112367859,3,5,890.0240574188405,none,,,0,399,SH603707,健友股份,20250923
-31,7568,True,0.0,0.0,-0.009662249258478065,-0.0020405813824608465,0.5511932476175703,3,5,889.0240574188394,none,,,0,399,SH603707,健友股份,20250924
-31,7569,True,0.0,0.0,-0.009662249258478046,-0.0020405813824608625,0.5506878483002523,3,5,888.0240574188416,none,,,0,399,SH603707,健友股份,20250925
-31,7570,True,0.0,0.0,-0.009662249258478051,-0.0020405813824608677,0.5501813094437901,3,5,887.0240574188425,none,,,0,399,SH603707,健友股份,20250926
-31,7573,True,0.0,0.0,-0.009662249258478112,-0.0020405813824608556,0.5496736271898012,3,5,886.0240574188365,none,,,0,399,SH603707,健友股份,20250929
-31,7646,True,0.0,0.0,-0.009662249258478051,-0.0035551429328877105,0.6109313366989291,3,5,1025.5259228915181,none,,,0,399,SH603707,健友股份,20251211
-31,7647,True,0.0,0.0,-0.009662249258478094,-0.004023271449561555,0.6380752502183954,3,4,1102.4391126629703,none,,,0,399,SH603707,健友股份,20251212
-31,7650,True,0.0,0.0,-0.009662249258478053,-0.00402327144956155,0.637746657611125,3,4,1101.4391126629762,none,,,0,399,SH603707,健友股份,20251215
-31,7651,True,0.0,0.0,-0.009662249258478056,-0.004123309954303271,0.6433669278254502,3,4,1118.7969684558987,none,,,0,399,SH603707,健友股份,20251216
-31,7652,True,0.0,0.0,-0.00966224925847803,-0.0041399833406977025,0.644042816929729,3,4,1120.9213326121633,none,,,0,399,SH603707,健友股份,20251217
-31,7653,True,0.0,0.0,-0.009662249258478058,-0.004139983340697694,0.6437249756915038,3,4,1119.9213326121574,none,,,0,399,SH603707,健友股份,20251218
-31,7654,True,0.0,0.0,-0.009662249258478098,-0.0041399833406977025,0.6434065663324842,3,4,1118.9213326121521,none,,,0,399,SH603707,健友股份,20251219
-31,7657,True,0.0,0.0,-0.009662249258478079,-0.004139983340697703,0.6430875873280906,3,4,1117.9213326121542,none,,,0,399,SH603707,健友股份,20251222
-31,7658,True,0.0,0.0,-0.00966224925847803,-0.004139983340697694,0.6427680371482809,3,4,1116.9213326121605,none,,,0,399,SH603707,健友股份,20251223
-31,7659,True,0.0,0.0,-0.009662249258478037,-0.004139983340697692,0.6424479142575252,3,4,1115.9213326121605,none,,,0,399,SH603707,健友股份,20251224
-31,7660,True,0.0,0.0,-0.009662249258478065,-0.004139983340697699,0.6421272171147888,3,4,1114.921332612155,none,,,0,399,SH603707,健友股份,20251225
-31,7661,True,0.0,0.0,-0.00966224925847806,-0.004139983340697698,0.6418059441735074,3,4,1113.9213326121574,none,,,0,399,SH603707,健友股份,20251226
-31,7664,True,0.0,0.0,-0.00966224925847804,-0.004139983340697687,0.6414840938815508,3,4,1112.9213326121585,none,,,0,399,SH603707,健友股份,20251229
-31,7665,True,0.0,0.0,-0.009662249258478074,-0.004088743166002432,0.6380555721281215,3,4,1102.3791755712248,none,,,0,399,SH603707,健友股份,20251230
-31,7666,True,0.0,0.0,-0.009662249258478028,-0.004165244380673897,0.6423741032998551,3,4,1115.6910158957135,none,,,0,399,SH603707,健友股份,20251231
-31,7671,True,0.0,0.0,-0.00966224925847803,-0.0041652443806738946,0.6420532736783731,3,4,1114.691015895715,none,,,0,399,SH603707,健友股份,20260105
-31,7672,True,0.0,0.0,-0.009662249258478134,-0.0041652443806739,0.6417318679013494,3,4,1113.691015895697,none,,,0,399,SH603707,健友股份,20260106
-31,7673,True,0.0,0.0,-0.009662249258478089,-0.004165244380673894,0.6414098844153878,3,4,1112.6910158957037,none,,,0,399,SH603707,健友股份,20260107
-31,7674,True,0.0,0.0,-0.009662249258478065,-0.0041652443806738815,0.6410873216614783,3,4,1111.6910158957066,none,,,0,399,SH603707,健友股份,20260108
-31,7675,True,0.0,0.0,-0.009662249258478034,-0.004165244380673898,0.6407641780750089,3,4,1110.691015895714,none,,,0,399,SH603707,健友股份,20260109
-31,7678,True,0.0,0.0,-0.009662249258478008,-0.004165244380673903,0.6404404520857223,3,4,1109.6910158957187,none,,,0,399,SH603707,健友股份,20260112
-31,7679,True,0.0,0.0,-0.009662249258478108,-0.00416524438067391,0.6401161421176922,3,4,1108.6910158957016,none,,,0,399,SH603707,健友股份,20260113
-31,7680,True,0.0,0.0,-0.009662249258478134,-0.0041652443806739076,0.6397912465893193,3,4,1107.6910158956994,none,,,0,399,SH603707,健友股份,20260114
-31,7681,True,0.0,0.0,-0.009662249258478034,-0.0041652443806739015,0.639465763913278,3,4,1106.6910158957155,none,,,0,399,SH603707,健友股份,20260115
-31,7682,True,0.0,0.0,-0.009662249258478044,-0.004165244380673906,0.6391396924964857,3,4,1105.6910158957126,none,,,0,399,SH603707,健友股份,20260116
-31,7685,True,0.0,0.0,-0.009662249258478106,-0.0041652443806739076,0.6388130307401082,3,4,1104.6910158957032,none,,,0,399,SH603707,健友股份,20260119
-31,7686,True,0.0,0.0,-0.009662249258478072,-0.004165244380673895,0.6384857770395195,3,4,1103.6910158957076,none,,,0,399,SH603707,健友股份,20260120
-43,7188,True,0.0,0.0,-0.07119516738065744,-0.04659734627405687,0.27972873273255455,2,4,553.9579574147396,none,,,0,399,SH688377,迪威尔,20240909
-43,7189,True,0.0,0.0,-0.0711951673806574,-0.047031095322965524,0.28781154328267544,2,4,560.2449692025372,none,,,0,399,SH688377,迪威尔,20240910
-43,7190,True,0.0,0.0,-0.07119516738065738,-0.04703109532296549,0.2865380611846011,2,4,559.2449692025368,none,,,0,399,SH688377,迪威尔,20240911
-43,7191,True,0.0,0.0,-0.07119516738065747,-0.04703109532296553,0.2852600166375346,2,4,558.2449692025351,none,,,0,399,SH688377,迪威尔,20240912
-43,7192,True,0.0,0.0,-0.07119516738065744,-0.04703109532296557,0.2839773850789488,2,4,557.2449692025355,none,,,0,399,SH688377,迪威尔,20240913
-43,7197,True,0.0,0.0,-0.0644008733795881,-0.04703109532296554,0.4237960119408986,2,4,692.463100340559,none,,,0,399,SH688377,迪威尔,20240918
-43,7198,True,0.0,0.0,-0.06440087337958801,-0.047031095322965524,0.42296270067993025,2,4,691.4631003405614,none,,,0,399,SH688377,迪威尔,20240919
-43,7199,True,0.0,0.0,-0.06440087337958805,-0.047031095322965545,0.4221269756440289,2,4,690.4631003405606,none,,,0,399,SH688377,迪威尔,20240920
-43,7202,True,0.0,0.0,-0.06440087337958805,-0.04703109532296552,0.4212888263303515,2,4,689.4631003405599,none,,,0,399,SH688377,迪威尔,20240923
-43,7203,True,0.0,0.0,-0.06440087337958807,-0.047031095322965566,0.4204482421750312,2,4,688.4631003405607,none,,,0,399,SH688377,迪威尔,20240924
-43,7204,True,0.0,0.0,-0.064400873379588,-0.04703109532296552,0.41960521255273125,2,4,687.4631003405607,none,,,0,399,SH688377,迪威尔,20240925
-43,7205,True,0.0,0.0,-0.06440087337958807,-0.047031095322965503,0.41875972677620465,2,4,686.4631003405585,none,,,0,399,SH688377,迪威尔,20240926
-45,7618,True,0.0,0.8254971157258881,0.08553694922344997,0.13109544178153384,0.07547473300486615,6,2,431.5728452688142,down,True,,0,399,SH688550,瑞联新材,20251113
-45,7619,True,0.0,0.7793538104932136,0.08553694922344994,0.1310954417815337,0.07332753473829365,6,2,430.5728452688149,down,False,,0,399,SH688550,瑞联新材,20251114
-45,7622,True,0.0,0.91700126980981,0.08553694922345002,0.13109544178153376,0.07117033957228698,6,2,429.57284526881523,down,False,,0,399,SH688550,瑞联新材,20251117
-45,7623,True,0.0,1.0,0.08553694922344995,0.13109544178153373,0.06900307752878228,6,2,428.5728452688147,down,False,,0,399,SH688550,瑞联新材,20251118
-45,7624,True,0.0,1.0,0.08553694922345002,0.13109544178153373,0.06682567797506232,6,2,427.57284526881483,down,False,,0,399,SH688550,瑞联新材,20251119
-45,7625,True,0.0,1.0,0.08553694922344997,0.13109544178153382,0.06463806961607792,6,2,426.5728452688142,down,False,,0,399,SH688550,瑞联新材,20251120
-45,7626,True,0.0,1.0,0.08553694922344998,0.13109544178153368,0.062440180486680624,6,2,425.57284526881494,down,False,,0,399,SH688550,瑞联新材,20251121
-45,7629,True,0.0,1.0,0.08553694922344995,0.13109544178153365,0.06023193794370936,6,2,424.57284526881557,down,False,,0,399,SH688550,瑞联新材,20251124
-45,7630,True,0.0,1.0,0.08553694922344995,0.13109544178153362,0.05801326865800534,6,2,423.5728452688156,down,False,,0,399,SH688550,瑞联新材,20251125
-45,7631,True,0.0,1.0,0.08553694922344998,0.13109544178153373,0.05578409860628728,6,2,422.57284526881494,down,False,,0,399,SH688550,瑞联新材,20251126
-45,7632,True,0.0,1.0,0.08553694922344994,0.13109544178153368,0.05354435306292516,6,2,421.5728452688153,down,False,,0,399,SH688550,瑞联新材,20251127
-45,7633,True,0.0,1.0,0.08553694922345,0.1310954417815338,0.051293956591577115,6,2,420.5728452688146,down,False,,0,399,SH688550,瑞联新材,20251128
-45,7636,True,0.0,1.0,0.08553694922345004,0.13109544178153365,0.04903283303673852,6,2,419.57284526881523,down,False,,0,399,SH688550,瑞联新材,20251201
-45,7637,True,0.0,1.0,0.08553694922344998,0.13109544178153382,0.04676090551513049,6,2,418.5728452688143,down,False,,0,399,SH688550,瑞联新材,20251202
-45,7638,True,0.0,1.0,0.08553694922344997,0.13109544178153376,0.04447809640700932,6,2,417.5728452688156,down,False,,0,399,SH688550,瑞联新材,20251203
-45,7639,True,0.0,1.0,0.08553694922345004,0.13109544178153376,0.042184327347298115,6,2,416.5728452688151,down,False,,0,399,SH688550,瑞联新材,20251204
-45,7640,True,0.0,1.0,0.08553694922345001,0.13109544178153368,0.039879519216651456,6,2,415.572845268816,down,False,,0,399,SH688550,瑞联新材,20251205
-45,7643,True,0.0,1.0,0.08553694922344995,0.13026409500754932,0.050822784864033334,6,2,420.3640728384365,down,False,,0,399,SH688550,瑞联新材,20251208
-45,7644,True,0.0,0.18156480608218503,0.08553694922345,0.09833743866671996,0.6704999604899193,6,4,1210.9254997154344,down,False,,0,399,SH688550,瑞联新材,20251209
-45,7645,True,0.0,0.24271715029117757,0.08553694922345001,0.09833743866672,0.6702276296401363,6,4,1209.9254997154321,down,False,,0,399,SH688550,瑞联新材,20251210
-45,7646,True,0.0,0.29119521695500467,0.08553694922345002,0.09833743866672005,0.6699548482566369,6,4,1208.925499715431,down,False,,0,399,SH688550,瑞联新材,20251211
-45,7647,True,0.0,0.19986618368409695,0.0855369492234499,0.09833743866672008,0.6696816152204724,6,4,1207.925499715417,down,False,,0,399,SH688550,瑞联新材,20251212
-45,7650,True,0.0,0.2787623002758263,0.08553694922345,0.09833743866672,0.669407929409002,6,4,1206.9254997154321,down,False,,0,399,SH688550,瑞联新材,20251215
-45,7651,True,0.0,0.44566758977900295,0.08553694922345,0.09833743866671998,0.669133789695836,6,4,1205.9254997154314,down,False,,0,399,SH688550,瑞联新材,20251216
-45,7652,True,0.0,0.3920115431088978,0.08553694922345007,0.09833743866672004,0.6688591949508647,6,4,1204.9254997154321,down,False,,0,399,SH688550,瑞联新材,20251217
-45,7653,True,0.0,0.47007724400951084,0.0855369492234499,0.09833743866671996,0.6685841440402148,6,4,1203.9254997154271,down,False,,0,399,SH688550,瑞联新材,20251218
-45,7654,True,0.0,0.498240668435339,0.08553694922344993,0.09833743866672005,0.6683086358262478,6,4,1202.9254997154196,down,False,,0,399,SH688550,瑞联新材,20251219
-45,7657,True,0.0,0.45662071287358996,0.08553694922344997,0.09833743866671994,0.6680326691675427,6,4,1201.925499715433,down,False,,0,399,SH688550,瑞联新材,20251222
-45,7658,True,0.0,0.4497391417639845,0.08553694922345001,0.09833743866672,0.6677562429188604,6,4,1200.925499715432,down,False,,0,399,SH688550,瑞联新材,20251223
-45,7659,True,0.0,0.4075172301339248,0.08553694922345001,0.09833743866672001,0.6674793559311604,6,4,1199.9254997154312,down,False,,0,399,SH688550,瑞联新材,20251224
-45,7660,True,0.0,0.41772702074516804,0.08553694922345004,0.09833743866672005,0.66720200705156,6,4,1198.9254997154296,down,False,,0,399,SH688550,瑞联新材,20251225
-45,7661,True,0.0,0.48300263072266264,0.08553694922344997,0.09833743866672004,0.6669241951233315,6,4,1197.9254997154242,down,False,,0,399,SH688550,瑞联新材,20251226
-49,7433,True,0.0,0.0,-0.003097945496676814,0.0023785882073929783,0.5610322178231325,4,4,908.9505339579482,none,,,0,399,SZ000039,中集集团,20250512
-49,7434,True,0.0,0.0,-0.0030979454966767917,0.0023785882073929765,0.5605487467905623,4,4,907.9505339579515,none,,,0,399,SZ000039,中集集团,20250513
-49,7435,True,0.0,0.0,-0.003097945496676792,0.002378588207392978,0.56006420961157,4,4,906.950533957951,none,,,0,399,SZ000039,中集集团,20250514
-49,7436,True,0.0,0.0,-0.003097945496676815,0.002378588207392984,0.5595786027556768,4,4,905.950533957948,none,,,0,399,SZ000039,中集集团,20250515
-49,7437,True,0.0,0.0,-0.0030979454966767947,0.002378588207392969,0.5590919226768041,4,4,904.9505339579516,none,,,0,399,SZ000039,中集集团,20250516
-49,7440,True,0.0,0.0,-0.003097945496676791,0.0023785882073929735,0.5586041658131707,4,4,903.9505339579518,none,,,0,399,SZ000039,中集集团,20250519
-49,7441,True,0.0,0.0,-0.003097945496676799,0.0023785882073929887,0.558115328587223,4,4,902.9505339579493,none,,,0,399,SZ000039,中集集团,20250520
-49,7475,True,0.0,0.0,-0.0030979454966768077,0.0012918242446194397,0.6177530866937672,4,3,1043.8279188414156,none,,,0,399,SZ000039,中集集团,20250623
-49,7476,True,0.0,0.0,-0.00309794549667679,0.001219121745948926,0.6224220551351051,4,3,1056.7354513854623,none,,,0,399,SZ000039,中集集团,20250624
-49,7477,True,0.0,0.0,-0.003097945496676797,0.0012191217459489392,0.6220644106661506,4,3,1055.7354513854557,none,,,0,399,SZ000039,中集集团,20250625
-49,7478,True,0.0,0.0,-0.0030979454966768164,0.0012191217459489277,0.62170608802815,4,3,1054.7354513854582,none,,,0,399,SZ000039,中集集团,20250626
-49,7479,True,0.0,0.0,-0.003097945496676784,0.0010425793685911364,0.6337903476296057,4,3,1089.5398234791485,none,,,0,399,SZ000039,中集集团,20250627
-49,7482,True,0.0,0.0,-0.0030979454966767795,0.0009101249762729216,0.6429446232588456,4,3,1117.4737197397067,none,,,0,399,SZ000039,中集集团,20250630
-49,7483,True,0.0,0.0,-0.003097945496676805,0.0007300008533669,0.6557477313024338,4,3,1159.0337559998216,none,,,0,399,SZ000039,中集集团,20250701
-49,7484,True,0.0,0.0,-0.003097945496676786,0.0001317992534911031,0.7007739180935153,4,3,1333.439910912235,none,,,0,399,SZ000039,中集集团,20250702
-49,7485,True,0.0,0.0,-0.0030979454966767843,-0.0005259448603847683,0.7536252680991743,4,4,1619.4842584774951,none,,,0,399,SZ000039,中集集团,20250703
-49,7486,True,0.0,0.0,-0.0030979454966768047,-0.0005259448603847697,0.7534730425025318,4,4,1618.4842584774829,none,,,0,399,SZ000039,中集集团,20250704
-49,7489,True,0.0,0.0,-0.0030979454966767778,-0.0005259448603847698,0.7533206286807578,4,4,1617.484258477498,none,,,0,399,SZ000039,中集集团,20250707
-49,7490,True,0.0,0.0,-0.003097945496676782,-0.000525944860384786,0.7531680262845244,4,4,1616.4842584775067,none,,,0,399,SZ000039,中集集团,20250708
-49,7505,True,0.0,0.0,-0.003097945496676812,0.0015576150882304909,0.5906350999761429,4,4,974.6805355729012,none,,,0,399,SZ000039,中集集团,20250723
-49,7506,True,0.0,0.0,-0.0030979454966767847,0.0015576150882304829,0.5902146695730836,4,4,973.6805355729055,none,,,0,399,SZ000039,中集集团,20250724
-49,7507,True,0.0,0.0,-0.003097945496676783,0.0015576150882304898,0.5897933746921437,4,4,972.6805355729052,none,,,0,399,SZ000039,中集集团,20250725
-49,7510,True,0.0,0.0,-0.0030979454966767964,0.0015576150882304878,0.5893712126643045,4,4,971.6805355729018,none,,,0,399,SZ000039,中集集团,20250728
-49,7511,True,0.0,0.0,-0.00309794549667679,0.0015576150882304957,0.5889481808095517,4,4,970.6805355729023,none,,,0,399,SZ000039,中集集团,20250729
-49,7512,True,0.0,0.0,-0.00309794549667679,0.0015576150882304711,0.5885242764368124,4,4,969.6805355729043,none,,,0,399,SZ000039,中集集团,20250730
-49,7513,True,0.0,0.0,-0.003097945496676789,0.0015576150882304807,0.5880994968438995,4,4,968.6805355729041,none,,,0,399,SZ000039,中集集团,20250731
-49,7514,True,0.0,0.0,-0.003097945496676793,0.0015576150882305048,0.5876738393174583,4,4,967.6805355729016,none,,,0,399,SZ000039,中集集团,20250801
-49,7517,True,0.0,0.0,-0.0030979454966767912,0.0015576150882304805,0.5872473011329102,4,4,966.680535572904,none,,,0,399,SZ000039,中集集团,20250804
-49,7518,True,0.0,0.0,-0.0030979454966767787,0.001557615088230489,0.5868198795543839,4,4,965.6805355729048,none,,,0,399,SZ000039,中集集团,20250805
-49,7519,True,0.0,0.0,-0.003097945496676793,0.0015576150882304917,0.5863915718346664,4,4,964.680535572902,none,,,0,399,SZ000039,中集集团,20250806
-49,7520,True,0.0,0.0,-0.0030979454966767943,0.001557615088230473,0.5859623752151472,4,4,963.6805355729041,none,,,0,399,SZ000039,中集集团,20250807
-49,7521,True,0.0,0.0,-0.00309794549667678,0.0015576150882305015,0.5855322869257448,4,4,962.6805355729026,none,,,0,399,SZ000039,中集集团,20250808
-49,7524,True,0.0,0.0,-0.003097945496676793,0.001557615088230482,0.5851013041848634,4,4,961.6805355729047,none,,,0,399,SZ000039,中集集团,20250811
-49,7525,True,0.0,0.0,-0.003097945496676797,0.0015576150882304857,0.5846694241993193,4,4,960.680535572903,none,,,0,399,SZ000039,中集集团,20250812
-49,7526,True,0.0,0.0,-0.0030979454966768125,0.0015576150882304822,0.5842366441642911,4,4,959.6805355729017,none,,,0,399,SZ000039,中集集团,20250813
-49,7527,True,0.0,0.0,-0.0030979454966767895,0.0015576150882304638,0.5838029612632559,4,4,958.6805355729076,none,,,0,399,SZ000039,中集集团,20250814
-49,7528,True,0.0,0.0,-0.003097945496676788,0.0015576150882304976,0.5833683726679164,4,4,957.6805355729038,none,,,0,399,SZ000039,中集集团,20250815
-49,7531,True,0.0,0.0,-0.003097945496676777,0.0015576150882304792,0.5829328755381659,4,4,956.6805355729074,none,,,0,399,SZ000039,中集集团,20250818
-49,7532,True,0.0,0.0,-0.0030979454966767878,0.0015576150882304872,0.5824964670219943,4,4,955.6805355729035,none,,,0,399,SZ000039,中集集团,20250819
-49,7533,True,0.0,0.0,-0.003097945496676801,0.0015576150882304902,0.5820591442554541,4,4,954.6805355729014,none,,,0,399,SZ000039,中集集团,20250820
-49,7534,True,0.0,0.0,-0.0030979454966767917,0.0015576150882304868,0.5816209043625816,4,4,953.680535572903,none,,,0,399,SZ000039,中集集团,20250821
-49,7535,True,0.0,0.0,-0.0030979454966767943,0.0015576150882304816,0.5811817444553358,4,4,952.6805355729038,none,,,0,399,SZ000039,中集集团,20250822
-49,7538,True,0.0,0.0,-0.003097945496676788,0.0015576150882304811,0.5807416616335386,4,4,951.6805355729036,none,,,0,399,SZ000039,中集集团,20250825
-49,7539,True,0.0,0.0,-0.0030979454966767765,0.0015576150882304913,0.5803006529848093,4,4,950.680535572905,none,,,0,399,SZ000039,中集集团,20250826
-49,7540,True,0.0,0.0,-0.0030979454966767947,0.001557615088230479,0.5798587155844996,4,4,949.6805355729034,none,,,0,399,SZ000039,中集集团,20250827
-49,7541,True,0.0,0.0,-0.003097945496676786,0.0015576150882304852,0.5794158464956326,4,4,948.6805355729044,none,,,0,399,SZ000039,中集集团,20250828
-49,7542,True,0.0,0.0,-0.003097945496676786,0.0015576150882304816,0.5789720427688321,4,4,947.6805355729061,none,,,0,399,SZ000039,中集集团,20250829
-49,7545,True,0.0,0.0,-0.0030979454966768034,0.0015576150882304967,0.5785273014422565,4,4,946.6805355728997,none,,,0,399,SZ000039,中集集团,20250901
-49,7546,True,0.0,0.0,-0.0030979454966767904,0.0015576150882304952,0.578081619541548,4,4,945.6805355729014,none,,,0,399,SZ000039,中集集团,20250902
-49,7547,True,0.0,0.0,-0.003097945496676786,0.0015576150882304816,0.5776349940797445,4,4,944.6805355729042,none,,,0,399,SZ000039,中集集团,20250903
-49,7548,True,0.0,0.0,-0.003097945496676774,0.001557615088230506,0.5771874220572232,4,4,943.6805355729038,none,,,0,399,SZ000039,中集集团,20250904
-49,7549,True,0.0,0.0,-0.0030979454966767886,0.001557615088230493,0.5767389004616367,4,4,942.6805355729031,none,,,0,399,SZ000039,中集集团,20250905
-49,7552,True,0.0,0.0,-0.0030979454966767865,0.0015576150882304824,0.5762894262678441,4,4,941.6805355729063,none,,,0,399,SZ000039,中集集团,20250908
-49,7553,True,0.0,0.0,-0.003097945496676792,0.0015576150882304794,0.5758389964378334,4,4,940.6805355729057,none,,,0,399,SZ000039,中集集团,20250909
-49,7554,True,0.0,0.0,-0.0030979454966768042,0.0015576150882304983,0.5753876079206648,4,4,939.6805355729,none,,,0,399,SZ000039,中集集团,20250910
-49,7555,True,0.0,0.0,-0.003097945496676793,0.001557615088230483,0.5749352576524032,4,4,938.6805355729027,none,,,0,399,SZ000039,中集集团,20250911
-49,7556,True,0.0,0.0,-0.0030979454966767995,0.0015576150882304922,0.5744819425560332,4,4,937.6805355729027,none,,,0,399,SZ000039,中集集团,20250912
-49,7559,True,0.0,0.0,-0.0030979454966767943,0.001557615088230498,0.574027659541404,4,4,936.6805355729017,none,,,0,399,SZ000039,中集集团,20250915
-49,7560,True,0.0,0.0,-0.0030979454966768225,0.001557615088230477,0.573572405505155,4,4,935.6805355729,none,,,0,399,SZ000039,中集集团,20250916
-49,7561,True,0.0,0.0,-0.0030979454966767878,0.0015576150882304824,0.573116177330647,4,4,934.6805355729051,none,,,0,399,SZ000039,中集集团,20250917
-49,7562,True,0.0,0.0,-0.003097945496676798,0.0015576150882304842,0.5726589718878787,4,4,933.6805355729026,none,,,0,399,SZ000039,中集集团,20250918
-49,7563,True,0.0,0.0,-0.0030979454966768034,0.0015576150882304807,0.5722007860334374,4,4,932.6805355729017,none,,,0,399,SZ000039,中集集团,20250919
-49,7566,True,0.0,0.0,-0.0030979454966767895,0.0015576150882305076,0.5717416166104079,4,4,931.6805355729011,none,,,0,399,SZ000039,中集集团,20250922
-49,7567,True,0.0,0.0,-0.0030979454966767977,0.001557615088230493,0.5712814604483087,4,4,930.6805355729016,none,,,0,399,SZ000039,中集集团,20250923
-49,7568,True,0.0,0.0,-0.003097945496676793,0.0015576150882305006,0.5708203143630163,4,4,929.6805355729006,none,,,0,399,SZ000039,中集集团,20250924
-49,7569,True,0.0,0.0,-0.0030979454966767973,0.001557615088230484,0.570358175156695,4,4,928.6805355729039,none,,,0,399,SZ000039,中集集团,20250925
-49,7570,True,0.0,0.0,-0.0030979454966767834,0.0015576150882304861,0.5698950396177163,4,4,927.6805355729045,none,,,0,399,SZ000039,中集集团,20250926
-49,7573,True,0.0,0.0,-0.0030979454966767973,0.0015576150882304794,0.5694309045205899,4,4,926.6805355729031,none,,,0,399,SZ000039,中集集团,20250929
-49,7574,True,0.0,0.0,-0.0030979454966767813,0.0015576150882304662,0.568965766625894,4,4,925.6805355729076,none,,,0,399,SZ000039,中集集团,20250930
-49,7583,True,0.0,0.0,-0.0030979454966768107,0.00155761508823049,0.5684996226801785,4,4,924.680535572898,none,,,0,399,SZ000039,中集集团,20251009
-49,7584,True,0.0,0.0,-0.0030979454966767747,0.0015576150882304946,0.5680324694159287,4,4,923.6805355729047,none,,,0,399,SZ000039,中集集团,20251010
-49,7587,True,0.0,0.0,-0.0030979454966767947,0.0015576150882305017,0.5675643035514379,4,4,922.6805355729018,none,,,0,399,SZ000039,中集集团,20251013
-49,7588,True,0.0,0.0,-0.003097945496676806,0.0015576150882304904,0.5670951217907748,4,4,921.6805355729,none,,,0,399,SZ000039,中集集团,20251014
-49,7589,True,0.0,0.0,-0.003097945496676783,0.0015576150882304907,0.566624920823684,4,4,920.6805355729033,none,,,0,399,SZ000039,中集集团,20251015
-49,7590,True,0.0,0.0,-0.003097945496676789,0.0015576150882304974,0.5661536973255077,4,4,919.6805355729014,none,,,0,399,SZ000039,中集集团,20251016
-49,7591,True,0.0,0.0,-0.003097945496676778,0.0015576150882304946,0.5656814479571215,4,4,918.680535572904,none,,,0,399,SZ000039,中集集团,20251017
-49,7594,True,0.0,0.0,-0.0030979454966767834,0.0015576150882304928,0.5652081693648372,4,4,917.6805355729048,none,,,0,399,SZ000039,中集集团,20251020
-49,7595,True,0.0,0.0,-0.0030979454966768077,0.001557615088230472,0.564733858180337,4,4,916.6805355729032,none,,,0,399,SZ000039,中集集团,20251021
-49,7596,True,0.0,0.0,-0.003097945496676783,0.0015576150882304976,0.5642585110205904,4,4,915.680535572903,none,,,0,399,SZ000039,中集集团,20251022
-49,7597,True,0.0,0.0,-0.0030979454966767947,0.0015576150882304807,0.5637821244877708,4,4,914.6805355729035,none,,,0,399,SZ000039,中集集团,20251023
-49,7598,True,0.0,0.0,-0.003097945496676798,0.0015576150882304863,0.5633046951691746,4,4,913.6805355729017,none,,,0,399,SZ000039,中集集团,20251024
-49,7601,True,0.0,0.0,-0.0030979454966768008,0.0015576150882304677,0.5628262196371471,4,4,912.6805355729042,none,,,0,399,SZ000039,中集集团,20251027
-49,7602,True,0.0,0.0,-0.00309794549667681,0.0015576150882304865,0.5623466944489852,4,4,911.6805355729016,none,,,0,399,SZ000039,中集集团,20251028
-49,7603,True,0.0,0.0,-0.003097945496676773,0.0015576150882304998,0.5618661161468755,4,5,910.6805355729041,none,,,0,399,SZ000039,中集集团,20251029
-49,7604,True,0.0,0.0,-0.0030979454966767878,0.001557615088230477,0.5613844812577917,4,5,909.6805355729055,none,,,0,399,SZ000039,中集集团,20251030
-49,7605,True,0.0,0.0,-0.003097945496676779,0.0015576150882304878,0.5609017862934217,4,5,908.6805355729065,none,,,0,399,SZ000039,中集集团,20251031
-49,7608,True,0.0,0.0,-0.003097945496676802,0.0015576150882304946,0.5604180277500789,4,5,907.6805355729001,none,,,0,399,SZ000039,中集集团,20251103
-49,7609,True,0.0,0.0,-0.0030979454966768055,0.001557615088230503,0.5599332021086282,4,5,906.6805355728993,none,,,0,399,SZ000039,中集集团,20251104
-49,7610,True,0.0,0.0,-0.003097945496676781,0.0015576150882304764,0.5594473058343861,4,5,905.6805355729063,none,,,0,399,SZ000039,中集集团,20251105
-49,7611,True,0.0,0.0,-0.0030979454966768003,0.0015576150882304872,0.5589603353770318,4,5,904.680535572902,none,,,0,399,SZ000039,中集集团,20251106
-49,7612,True,0.0,0.0,-0.003097945496676799,0.001557615088230504,0.5584722871705435,4,5,903.6805355728985,none,,,0,399,SZ000039,中集集团,20251107
-49,7615,True,0.0,0.0,-0.0030979454966767804,0.0015576150882304987,0.5579831576330962,4,5,902.6805355729027,none,,,0,399,SZ000039,中集集团,20251110
-49,7616,True,0.0,0.0,-0.0030979454966768047,0.0015576150882304865,0.5574929431669647,4,5,901.6805355729022,none,,,0,399,SZ000039,中集集团,20251111
-49,7617,True,0.0,0.0,-0.0030979454966767756,0.0015576150882304868,0.5570016401584571,4,5,900.6805355729067,none,,,0,399,SZ000039,中集集团,20251112
-49,7618,True,0.0,0.0,-0.003097945496676813,0.0015576150882304785,0.5565092449778037,3,5,899.6805355729014,none,,,0,399,SZ000039,中集集团,20251113
-49,7619,True,0.0,0.0,-0.003097945496676802,0.0015576150882304946,0.5560157539790924,3,5,898.6805355729016,none,,,0,399,SZ000039,中集集团,20251114
-49,7622,True,0.0,0.0,-0.0030979454966767873,0.0015576150882304948,0.5555211635001556,3,5,897.6805355729001,none,,,0,399,SZ000039,中集集团,20251117
-49,7623,True,0.0,0.0,-0.0030979454966767878,0.0015576150882304846,0.5550254698624943,3,5,896.6805355729039,none,,,0,399,SZ000039,中集集团,20251118
-49,7624,True,0.0,0.0,-0.003097945496676789,0.0015576150882304868,0.554528669371175,3,5,895.6805355729039,none,,,0,399,SZ000039,中集集团,20251119
-49,7625,True,0.0,0.0,-0.0030979454966767973,0.0015576150882304777,0.5540307583147509,3,5,894.6805355729033,none,,,0,399,SZ000039,中集集团,20251120
-49,7626,True,0.0,0.0,-0.003097945496676797,0.0015576150882304915,0.5535317329651618,3,5,893.6805355729024,none,,,0,399,SZ000039,中集集团,20251121
-49,7629,True,0.0,0.0,-0.003097945496676812,0.001557615088230482,0.55303158957764,3,5,892.6805355729,none,,,0,399,SZ000039,中集集团,20251124
-49,7630,True,0.0,0.0,-0.003097945496676795,0.0015576150882304753,0.5525303243906267,3,5,891.6805355729049,none,,,0,399,SZ000039,中集集团,20251125
-49,7631,True,0.0,0.0,-0.003097945496676793,0.0015576150882304967,0.5520279336256566,3,5,890.6805355729026,none,,,0,399,SZ000039,中集集团,20251126
-49,7632,True,0.0,0.0,-0.0030979454966767865,0.0015576150882304948,0.5515244134872909,3,5,889.6805355729052,none,,,0,399,SZ000039,中集集团,20251127
-49,7633,True,0.0,0.0,-0.0030979454966768,0.0015576150882304976,0.551019760162993,3,5,888.680535572899,none,,,0,399,SZ000039,中集集团,20251128
-49,7636,True,0.0,0.0,-0.003097945496676783,0.0015576150882304846,0.5505139698230657,3,6,887.6805355729047,none,,,0,399,SZ000039,中集集团,20251201
-49,7637,True,0.0,0.0,-0.0030979454966768133,0.0015576150882304993,0.5500070386205106,3,6,886.6805355728978,none,,,0,399,SZ000039,中集集团,20251202
-49,7638,True,0.0,0.0,-0.0030979454966768064,0.001557615088230496,0.5494989626909794,3,6,885.6805355728994,none,,,0,399,SZ000039,中集集团,20251203
-49,7639,True,0.0,0.0,-0.0030979454966767934,0.0015576150882304883,0.5489897381526373,3,6,884.6805355729033,none,,,0,399,SZ000039,中集集团,20251204
-49,7640,True,0.0,0.0,-0.0030979454966767834,0.0015576150882304755,0.5484793611060798,3,6,883.6805355729061,none,,,0,399,SZ000039,中集集团,20251205
-49,7643,True,0.07717203050461256,0.0,-0.0030979454966768116,0.0015576150882304926,0.5479678276342291,3,6,882.6805355728998,up,True,,0,399,SZ000039,中集集团,20251208
-49,7644,True,0.06223136451315827,0.0,-0.0030979454966767956,0.0015576150882305117,0.5474551338022475,3,6,881.6805355728982,up,False,,0,399,SZ000039,中集集团,20251209
-49,7645,True,0.0,0.0,-0.0030979454966767895,0.0015576150882304792,0.5469412756574199,3,6,880.6805355729041,none,,,0,399,SZ000039,中集集团,20251210
-49,7646,True,0.0,0.0,-0.003097945496676793,0.001557615088230479,0.5464262492290497,3,6,879.6805355729033,none,,,0,399,SZ000039,中集集团,20251211
-49,7647,True,0.03575566521593298,0.0,-0.003097945496676799,0.0015576150882304898,0.5459100505283747,3,6,878.6805355729025,up,False,,0,399,SZ000039,中集集团,20251212
-49,7650,True,0.0,0.0,-0.0030979454966768077,0.0015576150882304748,0.5453926755484512,3,6,877.6805355729032,none,,,0,399,SZ000039,中集集团,20251215
-49,7651,True,0.0,0.0,-0.003097945496676785,0.0015576150882304816,0.5448741202640524,3,6,876.6805355729048,none,,,0,399,SZ000039,中集集团,20251216
-49,7652,True,0.0,0.0,-0.003097945496676788,0.0015576150882304894,0.5443543806315628,3,6,875.6805355729022,none,,,0,399,SZ000039,中集集团,20251217
-49,7653,True,0.0,0.0,-0.0030979454966767943,0.0015576150882305026,0.5438334525888794,3,6,874.6805355729009,none,,,0,399,SZ000039,中集集团,20251218
-49,7654,True,0.032909679274213836,0.0,-0.0030979454966767817,0.0015576150882304855,0.5433113320553027,3,6,873.6805355729056,up,False,,0,399,SZ000039,中集集团,20251219
-49,7657,True,0.074269451931524,0.0,-0.0030979454966768086,0.001557615088230484,0.5427880149314175,3,6,872.6805355729017,up,False,,0,399,SZ000039,中集集团,20251222
-49,7658,True,0.03701121506278466,0.0,-0.0030979454966767925,0.0015576150882304898,0.5422634970990131,3,6,871.6805355729027,up,False,,0,399,SZ000039,中集集团,20251223
-49,7659,True,0.22283861517460676,0.0,-0.003097945496676783,0.0015576150882304863,0.5417377744209484,3,6,870.6805355729047,up,False,,0,399,SZ000039,中集集团,20251224
-49,7660,True,0.1526826010453774,0.0,-0.0030979454966767717,0.001557615088230482,0.5412108427410569,2,6,869.6805355729065,up,False,,0,399,SZ000039,中集集团,20251225
-49,7661,True,0.10227425884344912,0.0,-0.003097945496676789,0.0015576150882304846,0.5406826978840324,2,6,868.6805355729043,up,False,,0,399,SZ000039,中集集团,20251226
-49,7664,True,0.07151957862242378,0.0,-0.0030979454966767813,0.0015576150882304698,0.5401533356553281,2,6,867.6805355729076,up,False,,0,399,SZ000039,中集集团,20251229
-50,7433,True,0.0,0.0,-0.00056654975304463,0.005080949882870365,0.5234808798707425,7,5,837.3221202367912,none,,,0,399,SZ000411,英特集团,20250512
-50,7434,True,0.0,0.0,-0.0005665497530446306,0.005080949882870361,0.5229111004656559,6,5,836.3221202367911,none,,,0,399,SZ000411,英特集团,20250513
-50,7435,True,0.0,0.0,-0.0005665497530446141,0.005080949882870356,0.5223399568457575,6,5,835.322120236793,none,,,0,399,SZ000411,英特集团,20250514
-50,7436,True,0.0,0.0,-0.0005665497530446415,0.005080949882870356,0.5217674441056896,6,5,834.3221202367895,none,,,0,399,SZ000411,英特集团,20250515
-50,7437,True,0.0,0.0,-0.0005665497530446222,0.005080949882870376,0.521193557316559,6,5,833.3221202367898,none,,,0,399,SZ000411,英特集团,20250516
-50,7440,True,0.0,0.0,-0.0005665497530446194,0.005080949882870351,0.5206182915257789,6,5,832.3221202367929,none,,,0,399,SZ000411,英特集团,20250519
-50,7441,True,0.0,0.0,-0.0005665497530446352,0.005080949882870343,0.520041641756929,6,5,831.3221202367932,none,,,0,399,SZ000411,英特集团,20250520
-50,7442,True,0.0,0.0,-0.0005665497530446315,0.005080949882870351,0.5194636030096209,6,5,830.3221202367912,none,,,0,399,SZ000411,英特集团,20250521
-50,7443,True,0.0,0.0,-0.0005665497530446329,0.005080949882870356,0.5188841702593486,6,5,829.3221202367911,none,,,0,399,SZ000411,英特集团,20250522
-50,7444,True,0.0,0.0,-0.0005665497530446503,0.005080949882870348,0.5183033384573401,6,5,828.322120236791,none,,,0,399,SZ000411,英特集团,20250523
-50,7447,True,0.0,0.0,-0.0005665497530446422,0.005080949882870349,0.5177211025304146,6,5,827.322120236793,none,,,0,399,SZ000411,英特集团,20250526
-50,7448,True,0.0,0.0,-0.0005665497530446266,0.0050809498828703475,0.5171374573808316,6,5,826.3221202367928,none,,,0,399,SZ000411,英特集团,20250527
-50,7449,True,0.0,0.0,-0.000566549753044626,0.005080949882870352,0.516552397886145,6,5,825.3221202367927,none,,,0,399,SZ000411,英特集团,20250528
-50,7450,True,0.0,0.0,-0.0005665497530446321,0.005080949882870357,0.5159659188990526,6,5,824.3221202367914,none,,,0,399,SZ000411,英特集团,20250529
-50,7451,True,0.0,0.0,-0.0005665497530446364,0.005080949882870369,0.5153780152472452,6,5,823.3221202367911,none,,,0,399,SZ000411,英特集团,20250530
-50,7455,True,0.0,0.0,-0.0005665497530446213,0.005080949882870357,0.5147886817332531,6,5,822.3221202367921,none,,,0,399,SZ000411,英特集团,20250603
-50,7456,True,0.0,0.0,-0.0005665497530446443,0.005080949882870358,0.5141979131342932,6,5,821.3221202367912,none,,,0,399,SZ000411,英特集团,20250604
-50,7457,True,0.0,0.0,-0.0005665497530446423,0.005080949882870366,0.5136057042021165,6,5,820.3221202367897,none,,,0,399,SZ000411,英特集团,20250605
-50,7458,True,0.0,0.0,-0.0005665497530446615,0.005080949882870345,0.5130120496628523,6,5,819.3221202367894,none,,,0,399,SZ000411,英特集团,20250606
-50,7461,True,0.0,0.0,-0.0005665497530446392,0.0050809498828703415,0.5124169442168517,6,5,818.3221202367923,none,,,0,399,SZ000411,英特集团,20250609
-50,7462,True,0.0,0.0,-0.0005665497530446264,0.005080949882870346,0.511820382538524,6,5,817.322120236793,none,,,0,399,SZ000411,英特集团,20250610
-50,7463,True,0.0,0.0,-0.0005665497530446437,0.005080949882870355,0.5112223592761863,6,5,816.3221202367911,none,,,0,399,SZ000411,英特集团,20250611
-50,7464,True,0.0,0.0,-0.0005665497530446336,0.005080949882870364,0.510622869051903,6,5,815.322120236791,none,,,0,399,SZ000411,英特集团,20250612
-50,7465,True,0.0,0.0,-0.0005665497530446274,0.005080949882870361,0.5100219064613188,6,5,814.3221202367919,none,,,0,399,SZ000411,英特集团,20250613
-50,7468,True,0.0,0.0,-0.000566549753044644,0.005080949882870355,0.5094194660734962,6,5,813.3221202367891,none,,,0,399,SZ000411,英特集团,20250616
-50,7469,True,0.0,0.0,-0.0005665497530446452,0.005080949882870346,0.5088155424307642,6,5,812.3221202367915,none,,,0,399,SZ000411,英特集团,20250617
-50,7470,True,0.0,0.0,-0.0005665497530446358,0.005080949882870377,0.5082101300485318,6,5,811.3221202367891,none,,,0,399,SZ000411,英特集团,20250618
-50,7471,True,0.0,0.0,-0.0005665497530446265,0.005080949882870359,0.5076032234151471,6,5,810.3221202367922,none,,,0,399,SZ000411,英特集团,20250619
-50,7472,True,0.0,0.0,-0.0005665497530446294,0.005080949882870372,0.5069948169917066,6,5,809.3221202367926,none,,,0,399,SZ000411,英特集团,20250620
-50,7475,True,0.0,0.0,-0.0005665497530446344,0.005080949882870357,0.5063849052119017,6,5,808.322120236791,none,,,0,399,SZ000411,英特集团,20250623
-50,7476,True,0.0,0.0,-0.0005665497530446292,0.005080949882870368,0.5057734824818477,6,5,807.3221202367911,none,,,0,399,SZ000411,英特集团,20250624
-50,7477,True,0.0,0.0,-0.00056654975304464,0.005080949882870345,0.5051605431799061,6,5,806.322120236791,none,,,0,399,SZ000411,英特集团,20250625
-50,7478,True,0.0,0.0,-0.0005665497530446475,0.005080949882870353,0.5045460816565165,6,5,805.3221202367911,none,,,0,399,SZ000411,英特集团,20250626
-50,7479,True,0.0,0.0,-0.000566549753044632,0.0048257179922236515,0.5245595069855615,6,5,839.2217445977677,none,,,0,399,SZ000411,英特集团,20250627
-50,7482,True,0.0,0.0,-0.000566549753044632,0.004825717992223657,0.5239923056500222,6,5,838.2217445977686,none,,,0,399,SZ000411,英特集团,20250630
-50,7483,True,0.0,0.0,-0.0005665497530446314,0.004825717992223657,0.5234237493536501,6,5,837.2217445977676,none,,,0,399,SZ000411,英特集团,20250701
-50,7484,True,0.0,0.0,-0.0005665497530446369,0.004825717992223656,0.5228538332354374,6,5,836.221744597768,none,,,0,399,SZ000411,英特集团,20250702
-50,7485,True,0.0,0.0,-0.0005665497530446424,0.004825717992223672,0.5222825524110898,6,5,835.2217445977632,none,,,0,399,SZ000411,英特集团,20250703
-50,7486,True,0.0,0.0,-0.0005665497530446469,0.004825717992223644,0.5217099019729049,6,5,834.2217445977664,none,,,0,399,SZ000411,英特集团,20250704
-50,7489,True,0.0,0.0,-0.00056654975304465,0.004825717992223643,0.5211358769896063,6,5,833.2217445977668,none,,,0,399,SZ000411,英特集团,20250707
-50,7490,True,0.0,0.0,-0.000566549753044633,0.004825717992223652,0.5205604725062236,6,5,832.2217445977673,none,,,0,399,SZ000411,英特集团,20250708
-50,7491,True,0.0,0.0,-0.0005665497530446331,0.004825717992223644,0.5199836835439416,6,5,831.2217445977692,none,,,0,399,SZ000411,英特集团,20250709
-50,7492,True,0.0,0.0,-0.000566549753044638,0.004825717992223653,0.5194055050999524,6,5,830.2217445977667,none,,,0,399,SZ000411,英特集团,20250710
-50,7493,True,0.0,0.0,-0.0005665497530446423,0.0048257179922236455,0.5188259321473252,5,5,829.2217445977689,none,,,0,399,SZ000411,英特集团,20250711
-50,7496,True,0.0,0.0,-0.0005665497530446283,0.004825717992223672,0.5182449596348409,5,5,828.221744597767,none,,,0,399,SZ000411,英特集团,20250714
-50,7497,True,0.0,0.0,-0.0005665497530446355,0.00482571799222366,0.5176625824868611,5,5,827.2217445977668,none,,,0,399,SZ000411,英特集团,20250715
-50,7498,True,0.0,0.0,-0.0005665497530446295,0.0048257179922236455,0.5170787956031752,5,5,826.2217445977685,none,,,0,399,SZ000411,英特集团,20250716
-50,7499,True,0.0,0.0,-0.000566549753044627,0.004825717992223665,0.5164935938588451,5,5,825.2217445977664,none,,,0,399,SZ000411,英特集团,20250717
-50,7500,True,0.0,0.0,-0.0005665497530446352,0.005257573364500463,0.47976558499304334,5,5,766.9619473265038,none,,,0,399,SZ000411,英特集团,20250718
-50,7503,True,0.0,0.0,-0.0005665497530446244,0.006006082435064572,0.41712696042876257,5,6,684.5401535358459,none,,,0,399,SZ000411,英特集团,20250721
-50,7504,True,0.0,0.0,-0.0005665497530446121,0.0060928045543077085,0.4091425745363992,5,6,675.2898124059882,none,,,0,399,SZ000411,英特集团,20250722
-50,7505,True,0.0,0.0,-0.0005665497530446318,0.006491766913736477,0.37553418256642057,5,6,638.9461021898754,none,,,0,399,SZ000411,英特集团,20250723
-50,7506,True,0.0,0.0,-0.0005665497530446337,0.00431137842378402,0.5574762483765393,5,6,901.646518489036,none,,,0,399,SZ000411,英特集团,20250724
-50,7507,True,0.0,0.0,-0.0005665497530446456,0.004311378423784013,0.5569849082752456,5,6,900.646518489034,none,,,0,399,SZ000411,英特集团,20250725
-50,7510,True,0.0,0.0,-0.0005665497530446257,0.00431137842378402,0.5564924758780552,5,6,899.646518489037,none,,,0,399,SZ000411,英特集团,20250728
-50,7511,True,0.0,0.0,-0.0005665497530446315,0.004311378423784021,0.5559989475384941,5,6,898.6465184890358,none,,,0,399,SZ000411,英特集团,20250729
-50,7512,True,0.0,0.0,-0.0005665497530446443,0.0043113784237840125,0.5555043195938444,5,6,897.6465184890337,none,,,0,399,SZ000411,英特集团,20250730
-50,7513,True,0.0,0.0,-0.0005665497530446328,0.00431137842378402,0.5550085883650496,5,6,896.646518489036,none,,,0,399,SZ000411,英特集团,20250731
-50,7514,True,0.0,0.0,-0.0005665497530446431,0.004311378423784025,0.5545117501566145,5,6,895.6465184890317,none,,,0,399,SZ000411,英特集团,20250801
-50,7517,True,0.0,0.0,-0.0005665497530446482,0.00431137842378402,0.5540138012565332,5,6,894.6465184890319,none,,,0,399,SZ000411,英特集团,20250804
-50,7518,True,0.0,0.0,-0.000566549753044625,0.004311378423784028,0.5535147379361772,5,6,893.6465184890357,none,,,0,399,SZ000411,英特集团,20250805
-50,7519,True,0.0,0.0,-0.0005665497530446381,0.004311378423784013,0.5530145564502059,5,6,892.6465184890335,none,,,0,399,SZ000411,英特集团,20250806
-50,7520,True,0.0,0.0,-0.0005665497530446439,0.004311378423784018,0.5525132530364861,5,6,891.6465184890334,none,,,0,399,SZ000411,英特集团,20250807
-50,7521,True,0.0,0.0,7.206096095861865e-05,0.004311378423784029,0.5966077928187777,5,6,989.1118194575112,none,,,0,399,SZ000411,英特集团,20250808
-50,7524,True,0.0,0.0,7.206096095861568e-05,0.0043113784237840255,0.5961995473153455,5,6,988.1118194575091,none,,,0,399,SZ000411,英特集团,20250811
-50,7525,True,0.0,0.0,7.206096095860402e-05,0.004311378423784015,0.5957904746604293,5,6,987.1118194575107,none,,,0,399,SZ000411,英特集团,20250812
-57,7615,True,0.0,0.0,-0.00015600202710590883,0.0035533484512081646,0.489218281570282,4,3,781.1556005305648,none,,,0,399,SZ000931,中关村,20251110
-57,7616,True,0.0,0.0,-0.0001560020271059309,0.003553348451208171,0.4885635638215606,4,3,780.1556005305603,none,,,0,399,SZ000931,中关村,20251111
-57,7617,True,0.0,0.0,-0.0001560020271059174,0.003553348451208165,0.4879071654900483,4,3,779.1556005305636,none,,,0,399,SZ000931,中关村,20251112
-57,7618,True,0.0,0.0,-0.0001560020271059152,0.003553348451208166,0.4872490800966372,4,3,778.1556005305631,none,,,0,399,SZ000931,中关村,20251113
-57,7619,True,0.0,0.0,-0.00015600202710592414,0.0035533484512081707,0.4865893011288813,4,3,777.1556005305623,none,,,0,399,SZ000931,中关村,20251114
-57,7622,True,0.0,0.0,-0.00015600202710592281,0.0035533484512081746,0.4859278220407696,4,3,776.1556005305613,none,,,0,399,SZ000931,中关村,20251117
-57,7623,True,0.0,0.0,-0.0001560020271059308,0.003553348451208171,0.4852646362525129,4,3,775.1556005305605,none,,,0,399,SZ000931,中关村,20251118
-57,7624,True,0.0,0.0,-0.00015600202710591433,0.0035533484512081754,0.4845997371503245,4,3,774.1556005305621,none,,,0,399,SZ000931,中关村,20251119
-57,7625,True,0.0,0.0,-0.00015600202710593805,0.003553348451208169,0.48393311808619677,4,3,773.1556005305602,none,,,0,399,SZ000931,中关村,20251120
-57,7626,True,0.0,0.0,-0.00015600202710592718,0.0035533484512081733,0.48326477237769144,4,3,772.1556005305615,none,,,0,399,SZ000931,中关村,20251121
-57,7629,True,0.0,0.0,-0.00015600202710592742,0.003553348451208167,0.48259469330769983,4,3,771.1556005305614,none,,,0,399,SZ000931,中关村,20251124
-57,7630,True,0.0,0.0,-0.0001560020271059304,0.003553348451208172,0.4819228741242313,4,3,770.1556005305613,none,,,0,399,SZ000931,中关村,20251125
-57,7631,True,0.0,0.0,-0.00015600202710592818,0.003553348451208171,0.48124930804017907,4,3,769.1556005305606,none,,,0,399,SZ000931,中关村,20251126
-57,7632,True,0.0,0.0,-0.00015600202710592617,0.0035533484512081707,0.4805739882330967,4,3,768.1556005305612,none,,,0,399,SZ000931,中关村,20251127
-57,7633,True,0.0,0.0,-0.00015600202710592856,0.0035533484512081676,0.47989690784496214,4,3,767.155600530561,none,,,0,399,SZ000931,中关村,20251128
-57,7636,True,0.0,0.0,-0.00015600202710593675,0.003553348451208165,0.4792180599819498,4,3,766.1556005305613,none,,,0,399,SZ000931,中关村,20251201
-57,7637,True,0.0,0.0,-0.0001560020271059134,0.00355334845120817,0.4785374377141974,4,3,765.1556005305642,none,,,0,399,SZ000931,中关村,20251202
-57,7638,True,0.0,0.0,-0.00015600202710592203,0.0035533484512081707,0.4778550340755606,4,3,764.1556005305624,none,,,0,399,SZ000931,中关村,20251203
-57,7639,True,0.0,0.0,-0.00015600202710591688,0.003553348451208164,0.4771708420633932,4,3,763.1556005305637,none,,,0,399,SZ000931,中关村,20251204
-57,7640,True,0.0,0.0,-0.00015600202710592314,0.003553348451208168,0.47648485463828866,4,3,762.1556005305628,none,,,0,399,SZ000931,中关村,20251205
-57,7643,True,0.0,0.0,-0.0001560020271059382,0.0035533484512081663,0.4757970647238512,4,3,761.1556005305614,none,,,0,399,SZ000931,中关村,20251208
-57,7644,True,0.0,0.0,-0.000156002027105914,0.003553348451208166,0.47510746520645103,4,3,760.1556005305636,none,,,0,399,SZ000931,中关村,20251209
-57,7645,True,0.0,0.0,-0.00015600202710593263,0.0035533484512081676,0.4744160489349677,4,3,759.1556005305616,none,,,0,399,SZ000931,中关村,20251210
-57,7646,True,0.0,0.0,-0.00015600202710591831,0.0035533484512081702,0.47372280872056205,4,3,758.1556005305625,none,,,0,399,SZ000931,中关村,20251211
-57,7647,True,0.0,0.0,-0.00015600202710592116,0.0035533484512081702,0.4730277373364096,5,3,757.1556005305623,none,,,0,399,SZ000931,中关村,20251212
-57,7650,True,0.0,0.0,-0.00015600202710593932,0.0035533484512081694,0.4723308275174579,5,3,756.1556005305592,none,,,0,399,SZ000931,中关村,20251215
-57,7651,True,0.0,0.0,-0.00015600202710591894,0.003553348451208172,0.47163207196017887,5,3,755.1556005305622,none,,,0,399,SZ000931,中关村,20251216
-57,7652,True,0.0,0.0,-0.000156002027105926,0.003553348451208165,0.4709314633222959,5,3,754.1556005305627,none,,,0,399,SZ000931,中关村,20251217
-57,7653,True,0.0,0.0,-0.00015600202710591983,0.003553348451208167,0.4702289942225438,5,3,753.1556005305623,none,,,0,399,SZ000931,中关村,20251218
-57,7654,True,0.0,0.0,-0.00015600202710591387,0.003553348451208168,0.4695246572404043,5,3,752.1556005305631,none,,,0,399,SZ000931,中关村,20251219
-57,7657,True,0.0,0.0,-0.00015600202710592536,0.0035533484512081763,0.46881844491583946,5,3,751.1556005305615,none,,,0,399,SZ000931,中关村,20251222
-57,7658,True,0.0,0.0,-0.00015600202710592084,0.003553348451208168,0.4681103497490396,5,3,750.1556005305625,none,,,0,399,SZ000931,中关村,20251223
-57,7659,True,0.0,0.0,-0.00015600202710591297,0.003553348451208165,0.46740036420014563,5,3,749.1556005305647,none,,,0,399,SZ000931,中关村,20251224
-57,7660,True,0.0,0.0,-0.00015600202710591525,0.0035533484512081715,0.46668848068898433,5,3,748.1556005305629,none,,,0,399,SZ000931,中关村,20251225
-57,7661,True,0.0,0.0,-0.00015600202710592411,0.0035533484512081637,0.46597469159480914,5,3,747.1556005305637,none,,,0,399,SZ000931,中关村,20251226
-57,7664,True,0.0,0.0,-0.00015600202710591368,0.0035533484512081707,0.4652589892560122,5,3,746.1556005305625,none,,,0,399,SZ000931,中关村,20251229
-57,7665,True,0.0,0.0,-0.00015600202710592444,0.003553348451208171,0.4645413659698648,5,3,745.1556005305624,none,,,0,399,SZ000931,中关村,20251230
-57,7666,True,0.0,0.0,-0.00015600202710592894,0.003553348451208174,0.4638218139922289,5,3,744.1556005305617,none,,,0,399,SZ000931,中关村,20251231
-57,7671,True,0.0,0.0,-0.00015600202710592832,0.0035533484512081655,0.46310032553728886,5,3,743.1556005305633,none,,,0,399,SZ000931,中关村,20260105
-57,7672,True,0.0,0.0,-0.0001560020271059147,0.003553348451208163,0.46237689277726035,5,3,742.1556005305637,none,,,0,399,SZ000931,中关村,20260106
-57,7673,True,0.0,0.0,-0.00015600202710591175,0.0035533484512081624,0.4616515078421167,5,3,741.1556005305649,none,,,0,399,SZ000931,中关村,20260107
-57,7674,True,0.0,0.0,-0.00015600202710591018,0.00355334845120817,0.4609241628192963,5,3,740.1556005305634,none,,,0,399,SZ000931,中关村,20260108
-57,7675,True,0.0,0.0,-0.00015600202710592964,0.003553348451208169,0.4601948497534212,5,3,739.1556005305616,none,,,0,399,SZ000931,中关村,20260109
-57,7678,True,0.0,0.0,-0.00015600202710591853,0.0035533484512081663,0.4594635606460062,5,3,738.1556005305641,none,,,0,399,SZ000931,中关村,20260112
-57,7679,True,0.0,0.0,-0.00015600202710592154,0.0035533484512081685,0.4587302874551548,5,3,737.1556005305619,none,,,0,399,SZ000931,中关村,20260113
-57,7680,True,0.0,0.0,-0.00015600202710591878,0.003553348451208165,0.45799502209528564,5,3,736.1556005305637,none,,,0,399,SZ000931,中关村,20260114
-57,7681,True,0.0,0.0,-0.00015600202710592978,0.0035533484512081655,0.457257756436812,5,3,735.155600530562,none,,,0,399,SZ000931,中关村,20260115
-57,7682,True,0.0,0.0,-0.0001560020271059237,0.0035533484512081733,0.4565184823058635,5,4,734.1556005305619,none,,,0,399,SZ000931,中关村,20260116
-57,7685,True,0.0,0.0,-0.00015600202710592466,0.003553348451208172,0.45577719148396817,5,4,733.1556005305612,none,,,0,399,SZ000931,中关村,20260119
-57,7686,True,0.0,0.0,-0.00015600202710591734,0.0035533484512081754,0.45503387570775716,5,4,732.1556005305619,none,,,0,399,SZ000931,中关村,20260120
-62,7188,True,0.0,0.0,-0.01242963595784983,-0.009231801705944162,0.5019903341925345,5,3,801.18926879274,none,,,0,399,SZ002092,中泰化学,20240909
-62,7189,True,0.0,0.0,-0.012914346660747667,-0.009231801705944167,0.42784718392122467,4,3,697.366138533634,none,,,0,399,SZ002092,中泰化学,20240910
-62,7190,True,0.0,0.0,-0.013100878134187952,-0.00923180170594416,0.39878992106709943,4,3,663.6615286094218,none,,,0,399,SZ002092,中泰化学,20240911
-62,7191,True,0.0,0.0,-0.013100878134187954,-0.009231801705944166,0.3978826553620946,4,3,662.6615286094211,none,,,0,399,SZ002092,中泰化学,20240912
-62,7192,True,0.0,0.0,-0.013464769114417074,-0.00923180170594417,0.3417542973241088,4,3,606.1566347915235,none,,,0,399,SZ002092,中泰化学,20240913
-62,7197,True,0.0,0.0,-0.013724066799671444,-0.008795821910708039,0.24507906302571855,4,2,528.5321686787355,none,,,0,399,SZ002092,中泰化学,20240918
-62,7198,True,0.0,0.0,-0.01343398155130271,-0.008795821910708036,0.2870545402154771,4,2,559.6501029974885,none,,,0,399,SZ002092,中泰化学,20240919
-62,7199,True,0.0,0.0,-0.013433981551302725,-0.008795821910708036,0.2857783470205584,4,2,558.6501029974863,none,,,0,399,SZ002092,中泰化学,20240920
-62,7202,True,0.0,0.0,-0.013433981551302706,-0.008795821910708034,0.2844975767864308,4,2,557.6501029974892,none,,,0,399,SZ002092,中泰化学,20240923
-62,7203,True,0.0,0.0,-0.0134339815513027,-0.008795821910708036,0.283212204845672,4,2,556.6501029974894,none,,,0,399,SZ002092,中泰化学,20240924
-62,7204,True,0.0,0.0,-0.014047834360157005,-0.008795821910708032,0.18881791629519143,4,2,491.8747689516245,none,,,0,399,SZ002092,中泰化学,20240925
-62,7205,True,0.0,0.0,-0.013953859091991205,-0.008795821910708037,0.20144762173818967,4,2,499.65413773920966,none,,,0,399,SZ002092,中泰化学,20240926
-62,7206,True,0.13767116517112596,0.0,-0.013953859091991202,-0.008795821910708036,0.1998462064127666,4,2,498.6541377392102,up,True,,0,399,SZ002092,中泰化学,20240927
-62,7209,True,1.0,0.0,-0.014496016681320958,-0.008795821910708039,0.115273801749127,4,2,450.98698420916384,up,True,,0,399,SZ002092,中泰化学,20240930
-62,7217,True,1.0,0.0,-0.014405906485954348,-0.008795821910708034,0.1271407707735231,4,2,457.11838362938744,up,True,,0,399,SZ002092,中泰化学,20241008
-62,7218,True,0.8196211352221012,0.0,-0.014405906485954354,-0.008795821910708039,0.12522710261070671,4,2,456.118383629387,up,True,,0,399,SZ002092,中泰化学,20241009
-62,7219,True,0.605332578529142,0.0,-0.014383791186405155,-0.008795821910708029,0.1267307548940409,4,2,456.90375818924775,up,True,,0,399,SZ002092,中泰化学,20241010
-62,7220,True,0.4127918088917221,0.0,-0.014361248218845074,-0.008795821910708034,0.12832281395954842,4,2,457.7382618127667,up,True,,0,399,SZ002092,中泰化学,20241011
-62,7223,True,0.5522845815946182,0.0,-0.014331843233762213,-0.008795821910708029,0.1310098247410537,4,2,459.15363758986564,up,False,,0,399,SZ002092,中泰化学,20241014
-62,7224,True,0.5929605297642843,0.0,-0.014360672264414254,-0.008795821910708039,0.12458787786471003,4,2,455.78532660339016,up,False,,0,399,SZ002092,中泰化学,20241015
-62,7225,True,0.8917667410947838,0.0,-0.014489010804724365,-0.008795821910708034,0.10242953156612827,4,2,444.5333419850546,up,False,,0,399,SZ002092,中泰化学,20241016
-62,7226,True,0.0,0.0,-0.012390791749412447,-0.008795821910708032,0.3197115288937281,5,2,586.5158928111097,none,,,0,399,SZ002092,中泰化学,20241017
-62,7227,True,0.0,0.0,-0.011970399883664575,-0.008795821910708034,0.39823772850771716,4,2,663.0525356974243,none,,,0,399,SZ002092,中泰化学,20241018
-62,7230,True,0.0,0.0,-0.011333169705855954,-0.008795821910708039,0.48554704757029193,5,2,775.5811257677971,none,,,0,399,SZ002092,中泰化学,20241021
-62,7231,True,0.0,0.0,-0.011454505600033912,-0.008795821910708037,0.4671256390823485,5,2,748.7693709130435,none,,,0,399,SZ002092,中泰化学,20241022
-62,7232,True,0.0,0.0,-0.011454505600033886,-0.008795821910708036,0.4664130204840992,5,3,747.7693709130504,none,,,0,399,SZ002092,中泰化学,20241023
-62,7546,True,0.0,0.0,-0.002191111044878099,0.005145476601964165,0.1686322236447676,3,4,479.9320004309531,none,,,0,399,SZ002092,中泰化学,20250902
-62,7547,True,0.0,0.0,-0.0019940576359982866,0.0051454766019641725,0.1742689331766374,3,4,483.20817277104175,none,,,0,399,SZ002092,中泰化学,20250903
-62,7548,True,0.0,0.0,-0.0019940576359982858,0.005145476601964176,0.17255653775604923,3,4,482.2081727710418,none,,,0,399,SZ002092,中泰化学,20250904
-62,7549,True,0.0,0.0,-0.001994057635998289,0.005145476601964164,0.1708370252683881,3,4,481.2081727710412,none,,,0,399,SZ002092,中泰化学,20250905
-62,7552,True,0.0,0.0,-0.001688521965875352,0.005145476601964166,0.18124636578491707,3,4,487.32608116299906,none,,,0,399,SZ002092,中泰化学,20250908
-62,7553,True,0.0,0.0,-0.0014122330516966538,0.005145476601964167,0.1912168480056763,5,4,493.33371870585194,none,,,0,399,SZ002092,中泰化学,20250909
-62,7554,True,0.0,0.0,-0.0010354453669693421,0.005145476601964164,0.20660187608623096,6,4,502.9001052230437,none,,,0,399,SZ002092,中泰化学,20250910
-62,7555,True,0.0,0.0,-0.0008071332920986361,0.005145476601964159,0.21603853157421743,6,4,508.95358518219473,none,,,0,399,SZ002092,中泰化学,20250911
-62,7556,True,0.0,0.0,-0.0008071332920986281,0.0051454766019641655,0.21449515932270813,6,4,507.953585182196,none,,,0,399,SZ002092,中泰化学,20250912
-62,7559,True,0.0,0.0,-0.0008071332920986373,0.005145476601964166,0.21294569826031873,6,4,506.9535851821944,none,,,0,399,SZ002092,中泰化学,20250915
-62,7560,True,0.0,0.0,-0.0008071332920986365,0.005145476601964173,0.21139011228407467,6,4,505.95358518219433,none,,,0,399,SZ002092,中泰化学,20250916
-62,7561,True,0.0,0.0,-0.000807133292098634,0.005145476601964165,0.20982836500500301,6,4,504.95358518219444,none,,,0,399,SZ002092,中泰化学,20250917
-62,7562,True,0.0,0.0,-0.0008071332920986376,0.0051454766019641655,0.20826041974530426,6,4,503.95358518219496,none,,,0,399,SZ002092,中泰化学,20250918
-62,7563,True,0.0,0.0,-0.0008071332920986357,0.005145476601964158,0.20668623953547882,6,4,502.95358518219496,none,,,0,399,SZ002092,中泰化学,20250919
-62,7566,True,0.0,0.0,-0.0007597327154722582,0.005145476601964171,0.20752568910680447,6,4,503.48635219517485,none,,,0,399,SZ002092,中泰化学,20250922
-62,7567,True,0.0,0.0,-0.0007597327154722589,0.0051454766019641655,0.20594858296764043,6,4,502.486352195175,none,,,0,399,SZ002092,中泰化学,20250923
-62,7568,True,0.0,0.0,-0.0007597327154722567,0.0051454766019641725,0.20436518710141868,7,4,501.48635219517496,none,,,0,399,SZ002092,中泰化学,20250924
-62,7569,True,0.0,0.0,-0.0007597327154722552,0.005145476601964165,0.20277546380644978,7,4,500.4863521951747,none,,,0,399,SZ002092,中泰化学,20250925
-62,7570,True,0.0,0.0409939129663718,-0.0007597327154722612,0.00514547660196417,0.20117937507911982,7,4,499.48635219517456,down,False,,0,399,SZ002092,中泰化学,20250926
-62,7573,True,0.0,0.0009445159266545823,-0.0007597327154722579,0.005145476601964163,0.19957688261086545,7,4,498.48635219517496,none,,,0,399,SZ002092,中泰化学,20250929
-62,7574,True,0.0,0.008769338313798307,-0.0007597327154722561,0.005145476601964163,0.19796794778510068,7,4,497.48635219517456,down,False,,0,399,SZ002092,中泰化学,20250930
-62,7583,True,0.0,0.0,-0.0007597327154722538,0.005145476601964173,0.19635253167412575,7,4,496.4863521951741,none,,,0,399,SZ002092,中泰化学,20251009
-62,7584,True,0.0,0.0,-0.0007597327154722617,0.005145476601964163,0.19473059503598186,7,4,495.48635219517445,none,,,0,399,SZ002092,中泰化学,20251010
-62,7587,True,0.0,0.0,-0.0001709119500595307,0.005145476601964164,0.22645234935954978,7,4,515.8053284366545,none,,,0,399,SZ002092,中泰化学,20251013
-62,7588,True,0.0,0.0,-6.914017629595274e-05,0.005145476601964168,0.23118141513635296,7,4,518.9780890517421,none,,,0,399,SZ002092,中泰化学,20251014
-62,7589,True,0.0,0.0,-6.914017629594528e-05,0.005145476601964175,0.22969714659080376,7,4,517.9780890517424,none,,,0,399,SZ002092,中泰化学,20251015
-62,7590,True,0.0,0.01202630792834823,-6.914017629595579e-05,0.005145476601964168,0.22820713595065836,7,4,516.9780890517425,down,False,,0,399,SZ002092,中泰化学,20251016
-62,7591,True,0.0,0.13927112568444733,-6.914017629594863e-05,0.005145476601964169,0.22671134983022953,7,4,515.9780890517432,down,False,,0,399,SZ002092,中泰化学,20251017
-62,7594,True,0.0,0.08712337608828126,-6.914017629595061e-05,0.005145476601964173,0.2252097545845099,7,4,514.978089051743,down,False,,0,399,SZ002092,中泰化学,20251020
-62,7595,True,0.0,0.017973089629287196,-6.914017629595089e-05,0.005145476601964164,0.223702316306655,7,4,513.9780890517432,down,False,,0,399,SZ002092,中泰化学,20251021
-62,7596,True,0.0,0.012845928525727204,-6.91401762959517e-05,0.005145476601964172,0.22218900082542536,7,4,512.9780890517428,down,False,,0,399,SZ002092,中泰化学,20251022
-62,7597,True,0.0,0.0,-6.91401762959557e-05,0.005145476601964163,0.22066977370261018,7,4,511.97808905174287,none,,,0,399,SZ002092,中泰化学,20251023
-62,7598,True,0.0,0.0,-6.914017629595699e-05,0.005145476601964162,0.21914460023040863,7,4,510.97808905174236,none,,,0,399,SZ002092,中泰化学,20251024
-62,7601,True,0.0,0.0,-3.48481203640412e-05,0.005145476601964156,0.21982090203005547,7,4,511.4210327323725,none,,,0,399,SZ002092,中泰化学,20251027
-62,7602,True,0.0,0.0,0.00020215545799047842,0.005145476601964171,0.23407832933336503,7,4,520.940998643794,none,,,0,399,SZ002092,中泰化学,20251028
-62,7603,True,0.0,0.0,0.0002021554579904806,0.005145476601964173,0.23260523590033233,7,4,519.940998643794,none,,,0,399,SZ002092,中泰化学,20251029
-62,7604,True,0.0,0.028752663900663146,0.0002021554579904782,0.005145476601964153,0.231126465161261,7,4,518.9409986437951,down,False,,0,399,SZ002092,中泰化学,20251030
-62,7605,True,0.0,0.0,0.0002129249537755045,0.005145476601964167,0.230387971987789,7,4,518.443040749448,none,,,0,399,SZ002092,中泰化学,20251031
-62,7608,True,0.0,0.0,0.00021292495377549917,0.005145476601964167,0.22890063528132226,7,4,517.4430407494475,none,,,0,399,SZ002092,中泰化学,20251103
-62,7609,True,0.0,0.0514433640195731,0.00021292495377550903,0.005145476601964173,0.22740753864940702,7,5,516.4430407494472,down,False,,0,399,SZ002092,中泰化学,20251104
-62,7610,True,0.0,0.012674137280903393,0.0002129249537755018,0.0051454766019641595,0.22590864856792328,7,5,515.4430407494489,down,False,,0,399,SZ002092,中泰化学,20251105
-62,7611,True,0.0,0.0,0.00021292495377550342,0.00514547660196417,0.2244039312520751,7,5,514.4430407494476,none,,,0,399,SZ002092,中泰化学,20251106
-62,7612,True,0.0,0.0,0.00021292495377550562,0.005145476601964175,0.22289335265388072,7,5,513.4430407494476,none,,,0,399,SZ002092,中泰化学,20251107
-62,7615,True,0.0,0.0,0.00021292495377550077,0.005145476601964167,0.22137687845957815,7,5,512.4430407494472,none,,,0,399,SZ002092,中泰化学,20251110
-62,7616,True,0.0,0.0,0.00021292495377550193,0.005145476601964162,0.21985447408704145,7,5,511.443040749447,none,,,0,399,SZ002092,中泰化学,20251111
-62,7617,True,0.0,0.0,0.0007167329805881035,0.005145476601964173,0.25650964489243117,7,5,536.6579367963318,none,,,0,399,SZ002092,中泰化学,20251112
-62,7618,True,0.0,0.0,0.0009709497316493726,0.005145476601964159,0.2957657653584312,7,5,566.5728537083651,none,,,0,399,SZ002092,中泰化学,20251113
-62,7619,True,0.0,0.0,0.0009709497316493681,0.005145476601964166,0.2945205955628436,7,5,565.5728537083643,none,,,0,399,SZ002092,中泰化学,20251114
-62,7622,True,0.0,0.0,0.0009709497316493666,0.00514547660196417,0.2932710147517859,7,5,564.5728537083633,none,,,0,399,SZ002092,中泰化学,20251117
-62,7623,True,0.0,0.0,0.0009709497316493642,0.00514547660196416,0.2920169994446309,7,5,563.5728537083644,none,,,0,399,SZ002092,中泰化学,20251118
-62,7624,True,0.0,0.0,0.0009709497316493723,0.00514547660196417,0.29075852599378943,7,5,562.5728537083635,none,,,0,399,SZ002092,中泰化学,20251119
-62,7625,True,0.0,0.0,0.0009709497316493676,0.005145476601964167,0.28949557058324576,7,5,561.5728537083644,none,,,0,399,SZ002092,中泰化学,20251120
-62,7626,True,0.0,0.2378555971806718,0.0009709497316493658,0.005145476601964165,0.2882281092270333,7,5,560.5728537083639,down,True,,0,399,SZ002092,中泰化学,20251121
-62,7629,True,0.0,0.20872967576423462,0.0009709497316493698,0.005145476601964165,0.286956117767735,7,5,559.5728537083651,down,False,,0,399,SZ002092,中泰化学,20251124
-62,7630,True,0.0,0.11445625564129766,0.0009709497316493732,0.005145476601964163,0.28567957187493226,7,5,558.5728537083648,down,False,,0,399,SZ002092,中泰化学,20251125
-62,7631,True,0.0,0.08113030420210886,0.0009709497316493669,0.005145476601964165,0.2843984470436664,6,5,557.5728537083642,down,False,,0,399,SZ002092,中泰化学,20251126
-62,7632,True,0.0,0.12890684856471782,0.0009709497316493694,0.005145476601964165,0.2831127185928651,6,5,556.5728537083642,down,False,,0,399,SZ002092,中泰化学,20251127
-62,7633,True,0.0,0.022700412589843264,0.0009709497316493676,0.005145476601964164,0.28182236166375596,6,5,555.5728537083634,down,False,,0,399,SZ002092,中泰化学,20251128
-62,7636,True,0.0,0.0,0.0009709497316493704,0.005145476601964162,0.28052735121827005,6,5,554.5728537083646,none,,,0,399,SZ002092,中泰化学,20251201
-62,7637,True,0.0,0.053419279944203875,0.0009709497316493701,0.0051454766019641725,0.2792276620374109,6,5,553.5728537083642,down,False,,0,399,SZ002092,中泰化学,20251202
-62,7638,True,0.0,0.08896899442539749,0.0009709497316493666,0.005145476601964166,0.277923268719633,6,5,552.5728537083643,down,False,,0,399,SZ002092,中泰化学,20251203
-62,7639,True,0.0,0.09618930802338933,0.0009709497316493661,0.005145476601964162,0.27661414567917614,6,5,551.5728537083645,down,False,,0,399,SZ002092,中泰化学,20251204
-62,7640,True,0.0,0.018587827570032585,0.000970949731649364,0.005145476601964164,0.2753002671443931,6,5,550.5728537083634,down,False,,0,399,SZ002092,中泰化学,20251205
-62,7643,True,0.0,0.094459716791124,0.0009709497316493661,0.005145476601964169,0.2739816071560653,6,5,549.5728537083623,down,False,,0,399,SZ002092,中泰化学,20251208
-62,7644,True,0.0,0.18637986272810267,0.0009709497316493707,0.005145476601964169,0.27265813956568974,6,5,548.5728537083639,down,False,,0,399,SZ002092,中泰化学,20251209
-62,7645,True,0.0,0.15321081794817618,0.0009709497316493724,0.005145476601964166,0.2713298380337415,6,5,547.5728537083639,down,False,,0,399,SZ002092,中泰化学,20251210
-62,7646,True,0.0,0.2731976628512992,0.0009709497316493662,0.005145476601964174,0.2699966760279379,7,5,546.5728537083621,down,False,,0,399,SZ002092,中泰化学,20251211
-62,7647,True,0.0,0.33666826022676544,0.0009709497316493708,0.005145476601964163,0.2686586268214772,7,5,545.5728537083637,down,False,,0,399,SZ002092,中泰化学,20251212
-62,7650,True,0.0,0.37189360453987075,0.0009709497316493689,0.005145476601964164,0.2673156634912315,7,5,544.572853708365,down,False,,0,399,SZ002092,中泰化学,20251215
-62,7651,True,0.0,0.5788753488552334,0.0009709497316493696,0.005145476601964165,0.2659677589159549,7,5,543.5728537083638,down,False,,0,399,SZ002092,中泰化学,20251216
-62,7652,True,0.0,0.4261462508417063,0.0009709497316493673,0.005145476601964166,0.26461488577446324,7,5,542.5728537083631,down,False,,0,399,SZ002092,中泰化学,20251217
-62,7653,True,0.0,0.40501217836481745,0.0009709497316493735,0.005145476601964166,0.26325701654377837,7,5,541.5728537083639,down,False,,0,399,SZ002092,中泰化学,20251218
-62,7654,True,0.0,0.31563475917210615,0.0009709497316493713,0.005145476601964158,0.2618941234972615,7,5,540.5728537083658,down,False,,0,399,SZ002092,中泰化学,20251219
-62,7657,True,0.0,0.322682380391004,0.0009709497316493679,0.0051454766019641595,0.2605261787027247,7,5,539.5728537083643,down,False,,0,399,SZ002092,中泰化学,20251222
-62,7658,True,0.0,0.3979152814509742,0.0009709497316493667,0.005145476601964169,0.2591531540205362,7,5,538.572853708363,down,False,,0,399,SZ002092,中泰化学,20251223
-62,7659,True,0.0,0.20784734124292545,0.0010779995217503934,0.005145476601964165,0.2638147045948325,7,5,541.9831155149683,down,True,,0,399,SZ002092,中泰化学,20251224
-62,7660,True,0.0,0.23926698895282827,0.0017390290584041502,0.005145476601964164,0.3053099459532718,9,5,574.3568627127075,down,False,,0,399,SZ002092,中泰化学,20251225
-62,7661,True,0.0,0.21842289145676666,0.0017390290584041522,0.005145476601964165,0.3040983269787309,9,5,573.3568627127082,down,False,,0,399,SZ002092,中泰化学,20251226
-62,7664,True,0.0,0.21182484100113985,0.0017390290584041546,0.005145476601964156,0.302882474215609,9,5,572.3568627127089,down,True,,0,399,SZ002092,中泰化学,20251229
-62,7665,True,0.0,0.0,0.0017390290584041491,0.005145476601964173,0.30166236543372565,9,5,571.3568627127079,none,,,0,399,SZ002092,中泰化学,20251230
-62,7666,True,0.0,0.0,0.0017390290584041606,0.005145476601964173,0.30043797824700047,9,5,570.3568627127082,none,,,0,399,SZ002092,中泰化学,20251231
-62,7671,True,0.0,0.0,0.001739029058404158,0.005145476601964162,0.2992092901120766,9,5,569.3568627127087,none,,,0,399,SZ002092,中泰化学,20260105
-62,7672,True,0.0,0.0,0.001739029058404153,0.005145476601964166,0.2979762783269408,9,5,568.3568627127091,none,,,0,399,SZ002092,中泰化学,20260106
-62,7673,True,0.0,0.0,0.00293219873807243,0.0051454766019641655,0.504526731321702,9,5,805.2906689887718,none,,,0,399,SZ002092,中泰化学,20260107
-62,7674,True,0.0,0.0,0.002932198738072416,0.005145476601964166,0.50391069375247,9,5,804.2906689887675,none,,,0,399,SZ002092,中泰化学,20260108
-62,7675,True,0.0,0.0,0.0029321987380724218,0.0051454766019641595,0.5032931223982917,9,5,803.2906689887715,none,,,0,399,SZ002092,中泰化学,20260109
-62,7678,True,0.0,0.0,0.002932198738072424,0.005145476601964162,0.5026740115238909,9,5,802.2906689887724,none,,,0,399,SZ002092,中泰化学,20260112
-62,7679,True,0.0,0.0,0.002932198738072417,0.005145476601964164,0.5020533553653648,9,5,801.2906689887699,none,,,0,399,SZ002092,中泰化学,20260113
-62,7680,True,0.0,0.0,0.002932198738072426,0.0051454766019641655,0.5014311481300087,9,5,800.2906689887733,none,,,0,399,SZ002092,中泰化学,20260114
-62,7681,True,0.0,0.0,0.002932198738072418,0.005145476601964167,0.5008073839961139,9,6,799.29066898877,none,,,0,399,SZ002092,中泰化学,20260115
-62,7682,True,0.0,0.0,0.002932198738072421,0.005145476601964164,0.5001820571128173,9,6,798.2906689887698,none,,,0,399,SZ002092,中泰化学,20260116
-62,7685,True,0.0,0.0,0.0032107164779181423,0.005145476601964171,0.5542286578516075,7,6,895.0777276911115,none,,,0,399,SZ002092,中泰化学,20260119
-62,7686,True,0.0,0.0,0.00432966576911083,0.005145476601964164,0.7964183395506994,2,6,1959.9014917130326,none,,,0,399,SZ002092,中泰化学,20260120
-63,7510,True,0.0,0.0,0.017340526758410094,0.023575814131778755,0.5404016829331407,6,5,868.1493930317341,none,,,0,399,SZ002142,宁波银行,20250728
-63,7608,True,0.0,0.0,0.011354457312114395,0.03294498706065374,0.2928564897396396,7,5,564.2419031083149,none,,,0,399,SZ002142,宁波银行,20251103
-63,7609,True,0.0,0.0,0.011354457312114399,0.032944987060653734,0.2916010016334502,7,5,563.2419031083153,none,,,0,399,SZ002142,宁波银行,20251104
-63,7610,True,0.0,0.0,0.01135445731211441,0.03294498706065371,0.290341047520373,7,5,562.2419031083166,none,,,0,399,SZ002142,宁波银行,20251105
-63,7611,True,0.0,0.0,0.011354457312114425,0.032944987060653734,0.2890766035283073,7,5,561.2419031083153,none,,,0,399,SZ002142,宁波银行,20251106
-63,7612,True,0.0,0.0,0.011354457312114357,0.03294498706065371,0.2878076456147221,7,5,560.2419031083157,none,,,0,399,SZ002142,宁波银行,20251107
-63,7615,True,0.0,0.0,0.008490150607489576,0.032944987060653755,0.216599034005836,7,5,509.3177278555618,none,,,0,399,SZ002142,宁波银行,20251110
-63,7616,True,0.0,0.0,0.008490150607489583,0.03294498706065378,0.21505787003876442,7,5,508.3177278555613,none,,,0,399,SZ002142,宁波银行,20251111
-63,7617,True,0.0,0.0,0.008614655135750054,0.032944987060653755,0.21648475523962624,7,5,509.24344187078077,none,,,0,399,SZ002142,宁波银行,20251112
-63,7618,True,0.0,0.0,0.008981609900102846,0.03294498706065375,0.22378907893076572,7,5,514.0355400441617,none,,,0,399,SZ002142,宁波银行,20251113
-63,7619,True,0.0,0.0,0.010495436741663923,0.03294498706065375,0.2596468221012934,7,5,538.9319745104008,none,,,0,399,SZ002142,宁波银行,20251114
-63,7622,True,0.0,0.0,0.01049543674166394,0.03294498706065376,0.2582705269320534,7,5,537.9319745104013,none,,,0,399,SZ002142,宁波银行,20251117
-63,7623,True,0.0,0.0,0.010495436741663951,0.032944987060653734,0.2568891052468496,7,5,536.9319745104011,none,,,0,399,SZ002142,宁波银行,20251118
-63,7624,True,0.0,0.0,0.010495436741663906,0.03294498706065375,0.2555025283488534,7,5,535.9319745104007,none,,,0,399,SZ002142,宁波银行,20251119
-63,7625,True,0.0,0.0,0.010495436741663948,0.0329449870606537,0.2541107673266572,7,5,534.9319745104024,none,,,0,399,SZ002142,宁波银行,20251120
-63,7626,True,0.0,0.0,0.010495436741663903,0.03294498706065372,0.2527137930522493,7,5,533.9319745104,none,,,0,399,SZ002142,宁波银行,20251121
-63,7629,True,0.0,0.0,0.010495436741663915,0.03294498706065375,0.25131157617901045,7,5,532.9319745104012,none,,,0,399,SZ002142,宁波银行,20251124
-63,7630,True,0.0,0.0,0.010495436741663944,0.032944987060653755,0.24990408713962772,7,5,531.9319745104017,none,,,0,399,SZ002142,宁波银行,20251125
-63,7631,True,0.0,0.0,0.01049543674166393,0.03294498706065378,0.2484912961440337,7,5,530.9319745104007,none,,,0,399,SZ002142,宁波银行,20251126
-63,7632,True,0.0,0.0,0.010495436741663967,0.032944987060653755,0.24707317317730823,7,5,529.9319745104012,none,,,0,399,SZ002142,宁波银行,20251127
-63,7633,True,0.0,0.0,0.010495436741663911,0.03294498706065371,0.24564968799753764,7,5,528.9319745104017,none,,,0,399,SZ002142,宁波银行,20251128
-63,7636,True,0.0,0.0,0.01049543674166392,0.03294498706065373,0.244220810133676,7,5,527.9319745104015,none,,,0,399,SZ002142,宁波银行,20251201
-63,7637,True,0.0,0.0,0.010495436741663889,0.03294498706065373,0.24278650888336925,7,5,526.9319745104006,none,,,0,399,SZ002142,宁波银行,20251202
-63,7638,True,0.0,0.0,0.010495436741663934,0.03294498706065372,0.24134675331075772,7,5,525.9319745104018,none,,,0,399,SZ002142,宁波银行,20251203
-63,7639,True,0.0,0.0,0.01049543674166395,0.03294498706065371,0.23990151224424347,7,5,524.9319745104023,none,,,0,399,SZ002142,宁波银行,20251204
-63,7640,True,0.0,0.0,0.010495436741663929,0.03294498706065372,0.238450754274248,7,5,523.9319745104013,none,,,0,399,SZ002142,宁波银行,20251205
-63,7643,True,0.0,0.0,0.010495436741663935,0.03294498706065379,0.23699444775093903,7,5,522.9319745104006,none,,,0,399,SZ002142,宁波银行,20251208
-63,7644,True,0.0,0.0,0.010495436741663953,0.032944987060653755,0.23553256078192591,7,5,521.9319745104017,none,,,0,399,SZ002142,宁波银行,20251209
-63,7645,True,0.0,0.0,0.010495436741663916,0.03294498706065371,0.23406506122992204,7,5,520.9319745104011,none,,,0,399,SZ002142,宁波银行,20251210
-63,7646,True,0.0,0.0,0.010495436741663878,0.032944987060653734,0.23259191671040647,6,5,519.9319745104003,none,,,0,399,SZ002142,宁波银行,20251211
-63,7647,True,0.0,0.0,0.010495436741663942,0.03294498706065375,0.2311130945892352,7,5,518.9319745104007,none,,,0,399,SZ002142,宁波银行,20251212
-63,7650,True,0.0,0.0,0.01049543674166394,0.03294498706065371,0.22962856198022472,7,5,517.931974510402,none,,,0,399,SZ002142,宁波银行,20251215
-63,7651,True,0.0,0.0,0.010495436741663948,0.03294498706065374,0.2281382857427182,7,5,516.9319745104016,none,,,0,399,SZ002142,宁波银行,20251216
-63,7652,True,0.0,0.0,0.010495436741663923,0.03294498706065375,0.22664223247912665,7,5,515.9319745104012,none,,,0,399,SZ002142,宁波银行,20251217
-63,7653,True,0.0,0.0,0.01049543674166393,0.03294498706065376,0.22514036853242594,7,5,514.9319745104015,none,,,0,399,SZ002142,宁波银行,20251218
-63,7654,True,0.0,0.0,0.01049543674166398,0.0329449870606537,0.22363265998363402,7,5,513.9319745104025,none,,,0,399,SZ002142,宁波银行,20251219
-63,7657,True,0.0,0.0,0.010495436741663904,0.03294498706065376,0.22211907264925349,7,5,512.9319745104008,none,,,0,399,SZ002142,宁波银行,20251222
-63,7658,True,0.0,0.0,0.010495436741663915,0.03294498706065374,0.2205995720787043,7,5,511.9319745104005,none,,,0,399,SZ002142,宁波银行,20251223
-63,7659,True,0.0,0.0,0.010495436741663929,0.03294498706065372,0.219074123551692,7,5,510.93197451040163,none,,,0,399,SZ002142,宁波银行,20251224
-63,7660,True,0.0,0.0,0.010495436741663956,0.032944987060653734,0.21754269207556587,7,5,509.93197451040174,none,,,0,399,SZ002142,宁波银行,20251225
-63,7661,True,0.0,0.0,0.010495436741663923,0.03294498706065373,0.21600524238265323,7,5,508.9319745104014,none,,,0,399,SZ002142,宁波银行,20251226
-63,7664,True,0.0,0.0,0.010495436741663934,0.032944987060653734,0.21446173892754258,7,5,507.93197451040106,none,,,0,399,SZ002142,宁波银行,20251229
-63,7665,True,0.0,0.0,0.010495436741663927,0.032944987060653734,0.21291214588435253,7,5,506.93197451040163,none,,,0,399,SZ002142,宁波银行,20251230
-63,7666,True,0.0,0.0,0.010495436741663937,0.03294498706065372,0.21135642714394912,7,5,505.9319745104022,none,,,0,399,SZ002142,宁波银行,20251231
-63,7671,True,0.0,0.0,0.010495436741663963,0.032944987060653755,0.20979454631114713,7,5,504.9319745104014,none,,,0,399,SZ002142,宁波银行,20260105
-63,7672,True,0.0,0.0,0.010495436741663904,0.032944987060653734,0.20822646670187556,7,5,503.93197451040044,none,,,0,399,SZ002142,宁波银行,20260106
-63,7673,True,0.0,0.0,0.010495436741663988,0.032944987060653776,0.2066521513403047,7,5,502.93197451040174,none,,,0,399,SZ002142,宁波银行,20260107
-63,7674,True,0.0,0.0,0.01049543674166392,0.032944987060653776,0.20507156295592352,7,5,501.93197451040066,none,,,0,399,SZ002142,宁波银行,20260108
-63,7675,True,0.0,0.0,0.010495436741663961,0.03294498706065378,0.20348466398062656,7,5,500.9319745104007,none,,,0,399,SZ002142,宁波银行,20260109
-63,7678,True,0.0,0.0,0.010495436741663927,0.03294498706065376,0.20189141654571519,7,5,499.9319745104014,none,,,0,399,SZ002142,宁波银行,20260112
-63,7679,True,0.0,0.0,0.010495436741663929,0.03294498706065377,0.20029178247889035,7,6,498.93197451040044,none,,,0,399,SZ002142,宁波银行,20260113
-63,7680,True,0.0,0.0,0.01049543674166394,0.03294498706065371,0.1986857233012158,7,6,497.93197451040163,none,,,0,399,SZ002142,宁波银行,20260114
-63,7681,True,0.0,0.0,0.010495436741663892,0.03294498706065377,0.19707320022400915,7,6,496.93197451040044,none,,,0,399,SZ002142,宁波银行,20260115
-63,7682,True,0.0,0.0,0.010495436741663899,0.0329449870606538,0.1954541741457467,7,6,495.93197451039964,none,,,0,399,SZ002142,宁波银行,20260116
-63,7685,True,0.0,0.0,0.010495436741663925,0.03294498706065375,0.19382860564888646,7,6,494.93197451040146,none,,,0,399,SZ002142,宁波银行,20260119
-63,7686,True,0.0,0.0,0.01049543674166394,0.03294498706065373,0.19219645499666246,7,6,493.931974510401,none,,,0,399,SZ002142,宁波银行,20260120
-64,7483,True,0.400776777418149,0.0,-0.08595126480191613,-0.012801850499569868,0.13870889732657127,5,3,463.25800738160746,up,False,,0,399,SZ002192,融捷股份,20250701
-64,7484,True,0.8528651824968043,0.0,-0.08595126480191609,-0.012801850499569882,0.13684567140312737,5,3,462.258007381608,up,True,,0,399,SZ002192,融捷股份,20250702
-64,7485,True,1.0,0.0,-0.08595126480191612,-0.01280185049956988,0.13497436659153847,5,3,461.25800738160774,up,True,,0,399,SZ002192,融捷股份,20250703
-64,7486,True,0.6441361042136763,0.0,-0.08595126480191609,-0.01280185049956993,0.13309493023294142,4,3,460.2580073816076,up,False,,0,399,SZ002192,融捷股份,20250704
-64,7489,True,0.5488242470836775,0.0,-0.08595126480191613,-0.012801850499569938,0.13120730920982612,4,3,459.2580073816071,up,False,,0,399,SZ002192,融捷股份,20250707
-64,7490,True,0.8760498315009965,0.0,-0.08595126480191614,-0.012801850499569929,0.12931144994103963,4,3,458.2580073816073,up,False,,0,399,SZ002192,融捷股份,20250708
-64,7491,True,0.8535171797437157,0.0,-0.08595126480191609,-0.012801850499569896,0.12740729837670864,4,3,457.2580073816076,up,False,,0,399,SZ002192,融捷股份,20250709
-64,7492,True,0.9046405855276776,0.0,-0.08595126480191619,-0.012801850499569877,0.12549479999310442,4,3,456.2580073816072,up,False,,0,399,SZ002192,融捷股份,20250710
-64,7493,True,0.9507433325362438,0.0,-0.08595126480191621,-0.012801850499569955,0.1235738997874457,4,3,455.2580073816069,up,False,,0,399,SZ002192,融捷股份,20250711
-64,7496,True,1.0,0.0,-0.08595126480191607,-0.01280185049956989,0.12164454227261871,4,3,454.25800738160746,up,True,,0,399,SZ002192,融捷股份,20250714
-64,7497,True,1.0,0.0,-0.0859512648019162,-0.01280185049956984,0.11970667147183192,4,3,453.2580073816072,up,True,,0,399,SZ002192,融捷股份,20250715
-64,7498,True,1.0,0.0,-0.08595126480191616,-0.012801850499569854,0.11776023091321135,4,3,452.2580073816069,up,False,,0,399,SZ002192,融捷股份,20250716
-64,7499,True,1.0,0.0,-0.08595126480191619,-0.012801850499569896,0.11580516362430987,4,3,451.2580073816071,up,True,,0,399,SZ002192,融捷股份,20250717
-64,7500,True,1.0,0.0,-0.08595126480191607,-0.012801850499569898,0.11384141212654748,4,3,450.2580073816076,up,True,,0,399,SZ002192,融捷股份,20250718
-64,7503,True,1.0,0.0,-0.08595126480191613,-0.012801850499569958,0.11186891842957686,4,3,449.2580073816073,up,False,,0,399,SZ002192,融捷股份,20250721
-64,7504,True,1.0,0.0,-0.08595126480191614,-0.012801850499569892,0.10988762402558305,4,3,448.25800738160706,up,True,,0,399,SZ002192,融捷股份,20250722
-64,7505,True,1.0,0.0,-0.08595126480191617,-0.012801850499569894,0.1078974698834905,4,3,447.25800738160694,up,True,,0,399,SZ002192,融捷股份,20250723
-64,7506,True,1.0,0.0,-0.08595126480191619,-0.01280185049956985,0.10589839644310392,4,3,446.258007381607,up,True,,0,399,SZ002192,融捷股份,20250724
-64,7507,True,1.0,0.0,-0.08595126480191621,-0.012801850499569887,0.10389034360916403,4,3,445.2580073816069,up,True,,0,399,SZ002192,融捷股份,20250725
-64,7510,True,1.0,0.0,-0.08595126480191609,-0.012801850499569912,0.10187325074533099,4,3,444.25800738160757,up,False,,0,399,SZ002192,融捷股份,20250728
-64,7511,True,1.0,0.0,-0.0859512648019161,-0.01280185049956992,0.0998470566680707,4,3,443.2580073816074,up,False,,0,399,SZ002192,融捷股份,20250729
-64,7512,True,1.0,0.0,-0.08595126480191617,-0.012801850499569938,0.09781169964047973,4,3,442.25800738160694,up,False,,0,399,SZ002192,融捷股份,20250730
-64,7513,True,1.0,0.0,-0.08595126480191598,-0.012801850499569932,0.09576711736601441,4,3,441.25800738160814,up,False,,0,399,SZ002192,融捷股份,20250731
-64,7514,True,1.0,0.0,-0.08595126480191617,-0.01280185049956987,0.0937132469821169,4,3,440.2580073816072,up,False,,0,399,SZ002192,融捷股份,20250801
-64,7517,True,1.0,0.0,-0.0859512648019163,-0.0128018504995699,0.09165002505380083,4,3,439.25800738160694,up,False,,0,399,SZ002192,融捷股份,20250804
-64,7518,True,1.0,0.0,-0.08595126480191623,-0.012801850499569885,0.08957738756710058,4,3,438.25800738160746,up,False,,0,399,SZ002192,融捷股份,20250805
-64,7519,True,1.0,0.0,-0.08595126480191609,-0.01280185049956987,0.08749526992245224,4,3,437.25800738160734,up,False,,0,399,SZ002192,融捷股份,20250806
-64,7520,True,1.0,0.0,-0.0859512648019161,-0.01280185049956993,0.08540360692799055,4,3,436.2580073816072,up,False,,0,399,SZ002192,融捷股份,20250807
-64,7521,True,1.0,0.0,-0.08595126480191616,-0.012801850499569903,0.08330233279274014,4,3,435.2580073816076,up,False,,0,399,SZ002192,融捷股份,20250808
-65,7227,True,0.0,0.0,-0.02187186123564946,-0.016694330450835577,0.5183764752107033,3,6,828.4479047707574,none,,,0,399,SZ002242,九阳股份,20241018
-65,7230,True,0.0,0.0,-0.021556466879039646,-0.016694330450835588,0.5371505186262018,4,6,862.0513062166892,none,,,0,399,SZ002242,九阳股份,20241021
-65,7231,True,0.017940006370830767,0.0,-0.02155646687903965,-0.016694330450835577,0.5366129786700661,4,6,861.0513062166881,up,False,,0,399,SZ002242,九阳股份,20241022
-65,7232,True,0.024287364240561295,0.0,-0.021556466879039615,-0.016694330450835577,0.5360741886955853,4,7,860.0513062166915,up,False,,0,399,SZ002242,九阳股份,20241023
-65,7233,True,0.0,0.0,-0.02155646687903966,-0.016694330450835567,0.535534144337408,4,7,859.0513062166851,none,,,0,399,SZ002242,九阳股份,20241024
-65,7234,True,0.16049988361037867,0.0,-0.021556466879039653,-0.01669433045083559,0.534992841209849,4,7,858.0513062166883,up,False,,0,399,SZ002242,九阳股份,20241025
-65,7237,True,0.2866052630639779,0.0,-0.02119883588747345,-0.01669433045083557,0.5577238088832437,4,7,902.1512078064097,up,False,,0,399,SZ002242,九阳股份,20241028
-65,7238,True,0.1260006805474309,0.0,-0.020876743019878366,-0.019359796370811092,0.7959971718241104,4,7,1955.855237732217,up,False,,0,399,SZ002242,九阳股份,20241029
-65,7260,True,0.28372767401879495,0.0,-0.018312301342076207,-0.015522699700520913,0.6927519524898782,4,7,1298.625014002263,up,False,,0,399,SZ002242,九阳股份,20241120
-65,7261,True,0.3431981853858018,0.0,-0.018312301342076214,-0.015522699700520918,0.6925151752667238,4,6,1297.6250140022605,up,False,,0,399,SZ002242,九阳股份,20241121
-65,7262,True,0.12715583014352458,0.0,-0.018312301342076225,-0.013187962550105634,0.5405954969474036,4,5,868.5156487338984,up,False,,0,399,SZ002242,九阳股份,20241122
-65,7265,True,0.14651228594958615,0.0,-0.017955200059366717,-0.012469917278195798,0.5247287632991469,3,5,839.5206130497228,up,False,,0,399,SZ002242,九阳股份,20241125
-65,7266,True,0.0,0.0,-0.016065993289993766,-0.012469917278195805,0.6494603299889173,3,5,1138.2449238552244,none,,,0,399,SZ002242,九阳股份,20241126
-65,7267,True,0.051398522111389025,0.0,-0.015211257241941839,-0.012469917278195781,0.7167365919091933,4,5,1408.5829253035429,up,False,,0,399,SZ002242,九阳股份,20241127
-65,7268,True,0.002405250191576271,0.0,-0.015211257241941806,-0.012469917278195805,0.7165353509002312,4,5,1407.582925303561,none,,,0,399,SZ002242,九阳股份,20241128
-65,7269,True,0.12030316844518649,0.0,-0.015211257241941832,-0.012469917278195795,0.7163338237495713,4,5,1406.5829253035492,up,False,,0,399,SZ002242,九阳股份,20241129
-65,7272,True,0.1868659094632832,0.0,-0.015211257241941799,-0.012469917278195807,0.7161320098465003,4,5,1405.5829253035672,up,False,,0,399,SZ002242,九阳股份,20241202
-65,7273,True,0.17992203941833873,0.0,-0.015211257241941832,-0.011290667055296064,0.6330634343346951,4,4,1087.3814095811354,up,False,,0,399,SZ002242,九阳股份,20241203
-65,7386,True,0.0,0.0,-0.01130971360690929,-0.004821416988438306,0.5515228843353223,5,3,889.6775020697568,none,,,0,399,SZ002242,九阳股份,20250326
-65,7387,True,0.0,0.0,-0.011277275715981843,-0.004821416988438318,0.5525479924136721,5,3,891.7157443371628,none,,,0,399,SZ002242,九阳股份,20250327
-65,7388,True,0.0,0.0,-0.010535438402680312,-0.0048214169884383115,0.5884960327174744,5,3,969.6139812087379,none,,,0,399,SZ002242,九阳股份,20250328
-65,7391,True,0.0,0.0,-0.01053543840268031,-0.004821416988438301,0.5880711947786604,5,3,968.6139812087367,none,,,0,399,SZ002242,九阳股份,20250331
-65,7392,True,0.0,0.0,-0.010535438402680319,-0.004821416988438307,0.5876454787253359,5,3,967.6139812087356,none,,,0,399,SZ002242,九阳股份,20250401
-65,7393,True,0.0,0.0,-0.009670216075934308,-0.0048214169884382785,0.633653809964113,5,3,1089.13375067696,none,,,0,399,SZ002242,九阳股份,20250402
-65,7394,True,0.0,0.0,-0.009670216075934306,-0.004821416988438281,0.6333171361041136,5,3,1088.1337506769596,none,,,0,399,SZ002242,九阳股份,20250403
-65,7398,True,0.0,0.0,-0.009670216075934296,-0.004821416988438278,0.632979842865202,5,3,1087.1337506769605,none,,,0,399,SZ002242,九阳股份,20250407
-65,7399,True,0.0,0.0,-0.009280686330314739,-0.004821416988438287,0.6550871213692062,5,3,1156.8138643703785,none,,,0,399,SZ002242,九阳股份,20250408
-65,7400,True,0.0,0.0,-0.009107182783894422,-0.004821416988438309,0.6651088667779987,5,3,1191.4319622654828,none,,,0,399,SZ002242,九阳股份,20250409
-65,7401,True,0.0,0.0,-0.008180914108185547,-0.004821416988438299,0.723460456405654,5,3,1442.8316283955771,none,,,0,399,SZ002242,九阳股份,20250410
-65,7402,True,0.0,0.0,-0.008180914108185567,-0.004821416988438298,0.7232686590153417,5,3,1441.8316283955705,none,,,0,399,SZ002242,九阳股份,20250411
-65,7405,True,0.0,0.0,-0.008235744606801923,-0.0048214169884382985,0.7194245712567207,5,3,1422.0774847860123,none,,,0,399,SZ002242,九阳股份,20250414
-65,7406,True,0.0,0.0,-0.008235744606801937,-0.004821416988438299,0.7192271327414045,5,3,1421.0774847860064,none,,,0,399,SZ002242,九阳股份,20250415
-65,7407,True,0.0,0.0,-0.008196518853789919,-0.004821416988438315,0.7216471014090864,5,3,1433.4321719652633,none,,,0,399,SZ002242,九阳股份,20250416
-65,7408,True,0.0,0.0,-0.007746624067724763,-0.004821416988438295,0.7523605532521255,5,3,1611.2134203167884,none,,,0,399,SZ002242,九阳股份,20250417
-65,7409,True,0.0,0.0,-0.007746624067724747,-0.004821416988438303,0.7522067603178346,5,3,1610.2134203167982,none,,,0,399,SZ002242,九阳股份,20250418
-65,7412,True,0.0,0.0,-0.007746624067724768,-0.004821416988438313,0.7520527762430346,6,3,1609.2134203167957,none,,,0,399,SZ002242,九阳股份,20250421
-65,7413,True,0.0,0.0,-0.00774662406772476,-0.0048214169884382985,0.7518986006711701,6,3,1608.2134203167918,none,,,0,399,SZ002242,九阳股份,20250422
-65,7414,True,0.0,0.0,-0.0077466240677247665,-0.004821416988438295,0.7517442332447947,6,3,1607.2134203167877,none,,,0,399,SZ002242,九阳股份,20250423
-65,7415,True,0.0,0.0,-0.007746624067724731,-0.004821416988438299,0.7515896736055773,6,3,1606.213420316808,none,,,0,399,SZ002242,九阳股份,20250424
-65,7416,True,0.0,0.0,-0.007746624067724756,-0.004821416988438297,0.7514349213942804,6,3,1605.2134203167932,none,,,0,399,SZ002242,九阳股份,20250425
-65,7419,True,0.0,0.0,-0.0077466240677247595,-0.004821416988438287,0.7512799762507856,6,3,1604.2134203167873,none,,,0,399,SZ002242,九阳股份,20250428
-65,7420,True,0.0,0.0,-0.007746624067724749,-0.004821416988438308,0.751124837814072,6,3,1603.2134203168007,none,,,0,399,SZ002242,九阳股份,20250429
-65,7421,True,0.0,0.0,-0.007746624067724765,-0.004821416988438295,0.750969505722209,6,3,1602.2134203167882,none,,,0,399,SZ002242,九阳股份,20250430
-65,7427,True,0.0,0.0,-0.007746624067724759,-0.0048214169884383045,0.7508139796123745,6,3,1601.2134203167943,none,,,0,399,SZ002242,九阳股份,20250506
-65,7428,True,0.0,0.0,-0.00774662406772477,-0.004821416988438291,0.7506582591208282,6,3,1600.2134203167823,none,,,0,399,SZ002242,九阳股份,20250507
-65,7429,True,0.0,0.0,-0.007746624067724753,-0.004821416988438295,0.7505023438829312,6,3,1599.2134203167923,none,,,0,399,SZ002242,九阳股份,20250508
-65,7430,True,0.0,0.0,-0.007746624067724778,-0.004821416988438307,0.75034623353312,6,4,1598.2134203167834,none,,,0,399,SZ002242,九阳股份,20250509
-65,7433,True,0.0,0.0,-0.007746624067724748,-0.004821416988438294,0.7501899277049268,6,4,1597.2134203167948,none,,,0,399,SZ002242,九阳股份,20250512
-65,7434,True,0.0,0.0,-0.0077466240677247535,-0.0048214169884382915,0.7500334260309542,6,4,1596.2134203167889,none,,,0,399,SZ002242,九阳股份,20250513
-65,7435,True,0.0,0.0,-0.0077466240677247595,-0.004821416988438287,0.7498767281428932,6,4,1595.2134203167832,none,,,0,399,SZ002242,九阳股份,20250514
-65,7500,True,0.0,0.0,-0.005652575041713876,7.155005218964451e-05,0.5495133691444429,5,4,885.7088594221448,none,,,0,399,SZ002242,九阳股份,20250718
-65,7503,True,0.0,0.0,-0.005652575041713888,7.15500521896367e-05,0.5490041771926975,5,5,884.7088594221447,none,,,0,399,SZ002242,九阳股份,20250721
-65,7504,True,0.0,0.0,-0.004546206920683029,7.155005218964469e-05,0.618576412788073,4,5,1046.0810851173378,none,,,0,399,SZ002242,九阳股份,20250722
-65,7505,True,0.0,0.0,-0.004096548800644118,7.155005218964351e-05,0.648677845713125,4,5,1135.70976134398,none,,,0,399,SZ002242,九阳股份,20250723
-65,7506,True,0.0,0.0,-0.0041731578455375335,7.155005218963183e-05,0.6430846682330188,4,5,1117.9121894951118,none,,,0,399,SZ002242,九阳股份,20250724
-65,7507,True,0.0,0.0,-0.00417315784553755,7.155005218963374e-05,0.6427651128238067,4,5,1116.9121894951084,none,,,0,399,SZ002242,九阳股份,20250725
-65,7510,True,0.0,0.0,-0.004173157845537556,7.155005218963067e-05,0.6424449846895864,4,5,1115.9121894951077,none,,,0,399,SZ002242,九阳股份,20250728
-65,7511,True,0.0,0.0,-0.00417315784553755,7.155005218963764e-05,0.642124282289274,4,5,1114.912189495111,none,,,0,399,SZ002242,九阳股份,20250729
-65,7512,True,0.0,0.0,-0.004173157845537572,7.155005218963974e-05,0.6418030040762429,4,5,1113.912189495101,none,,,0,399,SZ002242,九阳股份,20250730
-65,7513,True,0.0,0.0,-0.006063345262990037,7.155005218965988e-05,0.48183109993059237,5,5,770.0191963403337,none,,,0,399,SZ002242,九阳股份,20250731
-65,7514,True,0.0,0.0,-0.005611159306041956,7.155005218964076e-05,0.5078428034811,6,5,810.7165816576196,none,,,0,399,SZ002242,九阳股份,20250801
-65,7517,True,0.0,0.0,-0.0049982683748728335,7.155005218963929e-05,0.5456130084419958,6,5,878.1061241033925,none,,,0,399,SZ002242,九阳股份,20250804
-65,7518,True,0.0,0.0,-0.004840494452449016,7.155005218965305e-05,0.5554186232787198,6,5,897.4734905509638,none,,,0,399,SZ002242,九阳股份,20250805
-65,7519,True,0.0,0.0,-0.004840494452449032,7.155005218963914e-05,0.5549227007763733,6,5,896.4734905509622,none,,,0,399,SZ002242,九阳股份,20250806
-65,7520,True,0.0,0.0,-0.004654976092511136,7.155005218964593e-05,0.566851377294186,6,5,921.1618808978485,none,,,0,399,SZ002242,九阳股份,20250807
-65,7521,True,0.0,0.0,-0.004368919015136376,7.15500521896496e-05,0.5860902355153604,6,5,963.9782248113817,none,,,0,399,SZ002242,九阳股份,20250808
-65,7524,True,0.0,0.0,-0.004368919015136364,7.155005218964196e-05,0.5856604129567402,6,5,962.9782248113836,none,,,0,399,SZ002242,九阳股份,20250811
-65,7525,True,0.0,0.0,-0.006961818060507668,7.155005218964837e-05,0.42596430157721127,6,5,695.0787226234992,none,,,0,399,SZ002242,九阳股份,20250812
-65,7526,True,0.0,0.0,-0.006961818060507636,7.155005218964336e-05,0.4251372546159527,6,5,694.0787226235033,none,,,0,399,SZ002242,九阳股份,20250813
-65,7527,True,0.0,0.0,-0.006961818060507604,7.155005218963971e-05,0.4243078210658831,6,5,693.078722623505,none,,,0,399,SZ002242,九阳股份,20250814
-65,7528,True,0.0,0.0,-0.006961818060507666,7.155005218964138e-05,0.42347599058169455,6,5,692.0787226235007,none,,,0,399,SZ002242,九阳股份,20250815
-65,7531,True,0.0,0.0,-0.0069618180605076335,7.155005218965297e-05,0.4226417527582113,6,5,691.0787226235033,none,,,0,399,SZ002242,九阳股份,20250818
-65,7532,True,0.0,0.0,-0.00696181806050763,7.155005218963733e-05,0.4218050971299277,6,5,690.0787226235032,none,,,0,399,SZ002242,九阳股份,20250819
-65,7533,True,0.0,0.0,-0.006961818060507615,7.155005218963985e-05,0.4209660131705962,6,5,689.0787226235035,none,,,0,399,SZ002242,九阳股份,20250820
-65,7534,True,0.0,0.0,-0.006961818060507638,7.15500521896454e-05,0.4201244902927742,6,5,688.078722623502,none,,,0,399,SZ002242,九阳股份,20250821
-65,7535,True,0.0,0.0,-0.006961818060507652,7.155005218963127e-05,0.41928051784738507,6,5,687.0787226235018,none,,,0,399,SZ002242,九阳股份,20250822
-65,7538,True,0.0,0.0,-0.006961818060507617,7.155005218964986e-05,0.4184340851232635,7,5,686.0787226235025,none,,,0,399,SZ002242,九阳股份,20250825
-65,7539,True,0.0,0.0,-0.0069618180605076525,7.155005218963196e-05,0.4175851813467018,7,5,685.0787226235018,none,,,0,399,SZ002242,九阳股份,20250826
-65,7540,True,0.0,0.0,-0.0069618180605076395,7.15500521896315e-05,0.416733795681001,7,5,684.078722623503,none,,,0,399,SZ002242,九阳股份,20250827
-65,7541,True,0.0,0.0,-0.006961818060507655,7.155005218964614e-05,0.41587991722599693,7,5,683.0787226235017,none,,,0,399,SZ002242,九阳股份,20250828
-65,7542,True,0.0,0.0,-0.006961818060507666,7.155005218962062e-05,0.41502353501761047,7,5,682.0787226235017,none,,,0,399,SZ002242,九阳股份,20250829
-65,7545,True,0.0,0.0,-0.006961818060507656,7.155005218963573e-05,0.4141646380273634,7,5,681.0787226235017,none,,,0,399,SZ002242,九阳股份,20250901
-65,7546,True,0.0,0.0,-0.006961818060507625,7.155005218964164e-05,0.41330321516191576,7,4,680.0787226235021,none,,,0,399,SZ002242,九阳股份,20250902
-65,7547,True,0.0,0.0,-0.006961818060507609,7.15500521896414e-05,0.412439255262583,7,4,679.0787226235041,none,,,0,399,SZ002242,九阳股份,20250903
-65,7548,True,0.0,0.0,-0.006961818060507629,7.155005218962845e-05,0.41157274710485076,7,4,678.0787226235034,none,,,0,399,SZ002242,九阳股份,20250904
-65,7549,True,0.0,0.0,-0.006961818060507608,7.15500521896398e-05,0.41070367939790176,7,4,677.0787226235047,none,,,0,399,SZ002242,九阳股份,20250905
-65,7552,True,0.0,0.0,-0.006961818060507627,7.155005218963437e-05,0.40983204078410856,7,4,676.0787226235034,none,,,0,399,SZ002242,九阳股份,20250908
-65,7553,True,0.0,0.0,-0.006961818060507667,7.155005218964181e-05,0.4089578198385516,7,4,675.0787226235017,none,,,0,399,SZ002242,九阳股份,20250909
-65,7554,True,0.0,0.0,-0.006961818060507638,7.155005218965758e-05,0.40808100506851785,7,4,674.0787226235012,none,,,0,399,SZ002242,九阳股份,20250910
-65,7555,True,0.0,0.0,-0.006961818060507608,7.155005218964283e-05,0.4072015849129943,7,4,673.0787226235046,none,,,0,399,SZ002242,九阳股份,20250911
-65,7556,True,0.0,0.0,-0.006961818060507666,7.155005218963345e-05,0.40631954774214657,7,4,672.0787226234999,none,,,0,399,SZ002242,九阳股份,20250912
-65,7559,True,0.0,0.0,-0.006961818060507652,7.155005218963359e-05,0.40543488185684445,7,4,671.0787226235012,none,,,0,399,SZ002242,九阳股份,20250915
-65,7560,True,0.0,0.0,-0.0069618180605076335,7.155005218964825e-05,0.40454757548810233,7,4,670.0787226235028,none,,,0,399,SZ002242,九阳股份,20250916
-65,7561,True,0.0,0.0,-0.00696181806050763,7.155005218963788e-05,0.4036576167965808,7,4,669.0787226235041,none,,,0,399,SZ002242,九阳股份,20250917
-65,7562,True,0.0,0.0,-0.006961818060507606,7.15500521896422e-05,0.4027649938720523,7,4,668.0787226235042,none,,,0,399,SZ002242,九阳股份,20250918
-65,7563,True,0.0,0.0,-0.006961818060507649,7.155005218963161e-05,0.40186969473287404,7,4,667.0787226235029,none,,,0,399,SZ002242,九阳股份,20250919
-65,7566,True,0.0,0.0,-0.006961818060507612,7.155005218962788e-05,0.40097170732545523,7,4,666.0787226235052,none,,,0,399,SZ002242,九阳股份,20250922
-65,7567,True,0.0,0.0,-0.006961818060507642,7.155005218964089e-05,0.40007101952369684,7,4,665.0787226235028,none,,,0,399,SZ002242,九阳股份,20250923
-65,7568,True,0.0,0.0,-0.006961818060507657,7.155005218963898e-05,0.3991676191284736,8,4,664.0787226235005,none,,,0,399,SZ002242,九阳股份,20250924
-65,7569,True,0.0,0.0,-0.006961818060507653,7.155005218963428e-05,0.39826149386706644,8,4,663.0787226235018,none,,,0,399,SZ002242,九阳股份,20250925
-65,7570,True,0.0,0.0,-0.006961818060507688,7.155005218964977e-05,0.39735263139260013,8,4,662.0787226234986,none,,,0,399,SZ002242,九阳股份,20250926
-65,7573,True,0.0,0.0,-0.006961818060507621,7.155005218963229e-05,0.39644101928351105,8,4,661.0787226235029,none,,,0,399,SZ002242,九阳股份,20250929
-65,7574,True,0.0,0.0,-0.006961818060507663,7.155005218962361e-05,0.3955266450429375,8,4,660.0787226235013,none,,,0,399,SZ002242,九阳股份,20250930
-65,7583,True,0.0,0.0,-0.006961818060507628,7.155005218966003e-05,0.39460949609819534,8,4,659.0787226235027,none,,,0,399,SZ002242,九阳股份,20251009
-65,7584,True,0.0,0.0,-0.0069618180605076465,7.155005218964522e-05,0.3936895598001649,8,4,658.078722623501,none,,,0,399,SZ002242,九阳股份,20251010
-65,7587,True,0.0,0.0,-0.006961818060507646,7.155005218963361e-05,0.3927668234227369,8,4,657.0787226235029,none,,,0,399,SZ002242,九阳股份,20251013
-65,7588,True,0.0,0.0,-0.00793993911932721,7.155005218964482e-05,0.315391952973458,8,4,582.8152352765596,none,,,0,399,SZ002242,九阳股份,20251014
-65,7589,True,0.0,0.0,-0.008793885157575078,7.155005218961055e-05,0.2486877009309212,8,4,531.0707684332936,none,,,0,399,SZ002242,九阳股份,20251015
-65,7590,True,0.0,0.0,-0.008793885157575069,7.155005218965809e-05,0.24727031981162098,8,4,530.0707684332918,none,,,0,399,SZ002242,九阳股份,20251016
-65,7591,True,0.0,0.0,-0.008793885157575072,7.15500521896284e-05,0.24584758069031903,8,4,529.0707684332931,none,,,0,399,SZ002242,九阳股份,20251017
-65,7594,True,0.0,0.0,-0.008793885157575098,7.155005218963603e-05,0.24441945312789395,8,4,528.070768433292,none,,,0,399,SZ002242,九阳股份,20251020
-65,7595,True,0.0,0.0,-0.008793885157575093,7.155005218965537e-05,0.24298590645423115,8,4,527.0707684332915,none,,,0,399,SZ002242,九阳股份,20251021
-65,7596,True,0.41348555528091463,0.0,-0.010701462581972621,7.155005218963802e-05,0.09682104242194266,7,4,441.7729140523254,up,False,,0,399,SZ002242,九阳股份,20251022
-65,7597,True,0.7681302693326046,0.0,-0.011477935157876581,7.155005218965274e-05,0.03724114787576562,6,4,414.4339977966914,up,False,,0,399,SZ002242,九阳股份,20251023
-65,7598,True,0.8182074692306863,0.0,-0.011662669946934991,7.155005218964054e-05,0.02129331676239766,6,4,407.6808780748196,up,False,,0,399,SZ002242,九阳股份,20251024
-65,7604,True,0.2726849952120585,0.0,-0.01008372209459397,7.155005218964431e-05,0.13186186742136727,8,4,459.60427842842176,up,False,,0,399,SZ002242,九阳股份,20251030
-65,7605,True,0.3580946899768398,0.0,-0.010083722094593978,7.155005218964089e-05,0.1299688669121848,8,4,458.60427842842216,up,False,,0,399,SZ002242,九阳股份,20251031
-65,7608,True,0.3594279700548148,0.0,-0.010083722094593984,7.155005218963692e-05,0.12806759287673175,8,4,457.60427842842176,up,False,,0,399,SZ002242,九阳股份,20251103
-65,7609,True,0.3832016165124314,0.0,-0.010083722094593961,7.155005218962884e-05,0.12615799095595331,8,4,456.6042784284225,up,False,,0,399,SZ002242,九阳股份,20251104
-65,7610,True,0.4426446481482097,0.0,-0.010083722094593982,7.155005218963424e-05,0.12424000631353908,8,4,455.6042784284226,up,False,,0,399,SZ002242,九阳股份,20251105
-65,7611,True,0.3910418600312175,0.0,-0.010083722094593989,7.15500521896351e-05,0.12231358363068398,8,4,454.60427842842154,up,False,,0,399,SZ002242,九阳股份,20251106
-65,7612,True,0.39094930248851834,0.0,-0.010083722094593949,7.15500521896381e-05,0.12037866710077638,8,4,453.60427842842296,up,False,,0,399,SZ002242,九阳股份,20251107
-65,7615,True,0.5787433681752375,0.0,-0.010083722094593984,7.155005218965644e-05,0.11843520042398144,8,5,452.60427842842154,up,False,,0,399,SZ002242,九阳股份,20251110
-65,7616,True,0.6897200488337273,0.0,-0.010083722094593978,7.15500521896546e-05,0.11648312680181916,8,5,451.60427842842194,up,True,,0,399,SZ002242,九阳股份,20251111
-65,7617,True,1.0,0.0,-0.010083722094593984,7.155005218964386e-05,0.11452238893159641,8,5,450.60427842842114,up,True,,0,399,SZ002242,九阳股份,20251112
-65,7618,True,4.392629667760444e-15,0.0,-0.004661163945182219,7.155005218963692e-05,0.5690155057470512,7,5,925.7873666467061,none,,,0,399,SZ002242,九阳股份,20251113
-66,7545,True,0.0,0.13294901819067828,0.0014386289682874092,0.01284684756860769,0.16661819882555212,4,3,478.7721539367755,down,False,,0,399,SZ002293,罗莱生活,20250901
-66,7546,True,0.0,0.16607810203943857,0.0014386289682874124,0.012846847568607682,0.16487389080276815,4,3,477.77215393677506,down,False,,0,399,SZ002293,罗莱生活,20250902
-66,7547,True,0.0,0.24959149791858723,0.0014386289682874244,0.012846847568607685,0.16312226562436613,4,3,476.77215393677596,down,False,,0,399,SZ002293,罗莱生活,20250903
-66,7548,True,0.0,0.20521148220813124,0.0014386289682874127,0.012846847568607687,0.16136327715172946,4,3,475.77215393677517,down,False,,0,399,SZ002293,罗莱生活,20250904
-66,7549,True,0.0,0.1987582802071129,0.0014386289682874203,0.012846847568607676,0.1595968788575291,4,3,474.77215393677596,down,False,,0,399,SZ002293,罗莱生活,20250905
-66,7552,True,0.0,0.0667235549820969,0.001438628968287415,0.01284684756860767,0.15782302382160282,4,3,473.7721539367759,down,False,,0,399,SZ002293,罗莱生活,20250908
-66,7553,True,0.0,0.04477560212295503,0.0014386289682874127,0.012846847568607688,0.15604166472681347,4,3,472.77215393677574,down,False,,0,399,SZ002293,罗莱生活,20250909
-66,7554,True,0.0,0.11264252616015055,0.0014386289682874278,0.012846847568607692,0.15425275385483625,4,3,471.7721539367754,down,False,,0,399,SZ002293,罗莱生活,20250910
-66,7555,True,0.0,0.1231560759296624,0.0014386289682874163,0.012846847568607676,0.15245624308190178,4,3,470.77215393677574,down,False,,0,399,SZ002293,罗莱生活,20250911
-66,7556,True,0.0,0.1754759898999611,0.0014386289682874111,0.012846847568607706,0.15065208387447349,4,3,469.7721539367751,down,False,,0,399,SZ002293,罗莱生活,20250912
-66,7559,True,0.0,0.26011459052603353,0.001438628968287418,0.012846847568607676,0.1488402272848867,4,3,468.77215393677557,down,False,,0,399,SZ002293,罗莱生活,20250915
-66,7560,True,0.0,0.24576681468347883,0.0014386289682874207,0.012846847568607664,0.14702062394691312,4,3,467.77215393677636,down,False,,0,399,SZ002293,罗莱生活,20250916
-66,7561,True,0.0,0.3131770230433738,0.0014386289682874224,0.012846847568607687,0.145193224071279,4,3,466.7721539367758,down,False,,0,399,SZ002293,罗莱生活,20250917
-66,7562,True,0.0,0.47149700708730674,0.0014386289682874144,0.012846847568607682,0.1433579774411316,4,3,465.7721539367757,down,False,,0,399,SZ002293,罗莱生活,20250918
-66,7563,True,0.0,0.4816610485568412,0.0014386289682874092,0.01284684756860767,0.14151483340743068,4,3,464.77215393677557,down,False,,0,399,SZ002293,罗莱生活,20250919
-66,7566,True,0.0,0.524931120152862,0.0014386289682874124,0.01284684756860767,0.13966374088429304,4,3,463.77215393677625,down,False,,0,399,SZ002293,罗莱生活,20250922
-66,7567,True,0.0,0.6088625420886448,0.0014386289682874255,0.012846847568607666,0.13780464834426684,4,3,462.7721539367763,down,False,,0,399,SZ002293,罗莱生活,20250923
-66,7568,True,0.0,0.5943063720960615,0.001438628968287409,0.012846847568607683,0.13593750381355896,4,3,461.7721539367758,down,False,,0,399,SZ002293,罗莱生活,20250924
-66,7569,True,0.0,0.779401691676584,0.001438628968287408,0.012846847568607706,0.1340622548671874,4,3,460.77215393677477,down,False,,0,399,SZ002293,罗莱生活,20250925
-66,7570,True,0.0,0.6719292718069839,0.0014386289682874146,0.012846847568607682,0.13217884862407864,4,3,459.77215393677574,down,False,,0,399,SZ002293,罗莱生活,20250926
-66,7573,True,0.0,0.5753218252708945,0.0014386289682874257,0.012846847568607685,0.1302872317420841,3,3,458.7721539367756,down,False,,0,399,SZ002293,罗莱生活,20250929
-66,7574,True,0.0,0.609866349376905,0.0014386289682874122,0.012846847568607675,0.12838735041295837,3,3,457.7721539367755,down,False,,0,399,SZ002293,罗莱生活,20250930
-66,7583,True,0.0,0.6772917875535255,0.0014386289682874083,0.012846847568607666,0.12647915035725327,3,3,456.77215393677585,down,False,,0,399,SZ002293,罗莱生活,20251009
-66,7584,True,0.0,0.592145183309513,0.0014386289682874081,0.012846847568607688,0.12456257681914173,3,3,455.7721539367751,down,False,,0,399,SZ002293,罗莱生活,20251010
-66,7587,True,0.0,0.7134221756240102,0.001438628968287416,0.012846847568607671,0.12263757456119434,3,3,454.7721539367764,down,False,,0,399,SZ002293,罗莱生活,20251013
-66,7588,True,0.0,0.41235335951789576,0.0014386289682874185,0.012846847568607702,0.12070408785904983,3,3,453.7721539367747,down,True,,0,399,SZ002293,罗莱生活,20251014
-66,7589,True,0.0,0.0,0.0014386289682874066,0.01284684756860768,0.11876206049607142,3,3,452.77215393677596,none,,,0,399,SZ002293,罗莱生活,20251015
-66,7590,True,0.0,0.0,0.0014386289682874122,0.01284684756860769,0.11681143575785996,3,3,451.7721539367757,none,,,0,399,SZ002293,罗莱生活,20251016
-66,7591,True,0.0,0.05610952275112207,0.0014386289682874185,0.012846847568607687,0.11485215642676347,3,3,450.7721539367755,down,True,,0,399,SZ002293,罗莱生活,20251017
-66,7594,True,0.0,0.14528834161591797,0.0014386289682874172,0.012846847568607675,0.11288416477626693,3,3,449.77215393677545,down,False,,0,399,SZ002293,罗莱生活,20251020
-66,7595,True,0.0,0.07503568090430159,0.001438628968287417,0.012846847568607676,0.11090740256532879,3,3,448.77215393677557,down,False,,0,399,SZ002293,罗莱生活,20251021
-66,7596,True,0.0,0.07700870706632276,0.0014386289682874192,0.0128468475686077,0.10892181103263039,3,3,447.77215393677534,down,False,,0,399,SZ002293,罗莱生活,20251022
-66,7597,True,0.0,0.030377142812802127,0.0014386289682874157,0.012846847568607704,0.10692733089075987,3,3,446.7721539367751,down,False,,0,399,SZ002293,罗莱生活,20251023
-66,7598,True,0.0,0.08932023403964527,0.0014386289682874192,0.01284684756860767,0.10492390232031001,3,3,445.7721539367765,down,False,,0,399,SZ002293,罗莱生活,20251024
-66,7601,True,0.0,0.059483854191669315,0.0014386289682874192,0.012846847568607694,0.10291146496388306,3,3,444.7721539367753,down,False,,0,399,SZ002293,罗莱生活,20251027
-66,7602,True,0.0,0.0,0.0020541388845288482,0.012846847568607662,0.148985962725727,3,3,468.852430775365,none,,,0,399,SZ002293,罗莱生活,20251028
-66,7603,True,0.0,0.0,0.002054138884528853,0.012846847568607676,0.14716698310460133,3,3,467.85243077536495,none,,,0,399,SZ002293,罗莱生活,20251029
-66,7604,True,0.0,0.0,0.002054138884528852,0.012846847568607702,0.14534021095846644,3,3,466.8524307753642,none,,,0,399,SZ002293,罗莱生活,20251030
-66,7605,True,0.0,0.0,0.0020541388845288487,0.012846847568607673,0.14350559610496277,3,3,465.85243077536467,none,,,0,399,SZ002293,罗莱生活,20251031
-66,7608,True,0.0,0.0,0.002054138884528843,0.012846847568607685,0.14166308792991295,3,3,464.8524307753641,none,,,0,399,SZ002293,罗莱生活,20251103
-66,7609,True,0.0,0.0,0.002169757443991909,0.012846847568607685,0.1412130665259979,3,3,464.6088388722309,none,,,0,399,SZ002293,罗莱生活,20251104
-66,7610,True,0.0,0.0,0.0022644831665045505,0.01284684756860768,0.14053238629041775,3,3,464.24087846412294,none,,,0,399,SZ002293,罗莱生活,20251105
-66,7611,True,0.0,0.0,0.002482187800903928,0.012846847568607692,0.14145037276809894,3,3,464.73725844647885,none,,,0,399,SZ002293,罗莱生活,20251106
-66,7612,True,0.0,0.0,0.002482187800903931,0.012846847568607687,0.13959900195069214,3,3,463.7372584464785,none,,,0,399,SZ002293,罗莱生活,20251107
-66,7615,True,0.0,0.0,0.00287715409148232,0.012846847568607708,0.17059780196206095,3,3,481.06937857638593,none,,,0,399,SZ002293,罗莱生活,20251110
-66,7616,True,0.0,0.0,0.0030133929788924998,0.012846847568607678,0.17083400431532025,3,3,481.2064195547812,none,,,0,399,SZ002293,罗莱生活,20251111
-66,7617,True,0.0,0.0,0.003381711209684347,0.01284684756860767,0.19960462554286323,3,3,498.5036304971392,none,,,0,399,SZ002293,罗莱生活,20251112
-66,7618,True,0.0,0.0,0.0033817112096843275,0.012846847568607688,0.19799580235968506,3,3,497.50363049713695,none,,,0,399,SZ002293,罗莱生活,20251113
-66,7619,True,0.0,0.0,0.0033817112096843336,0.012846847568607687,0.1963804985665657,3,3,496.5036304971376,none,,,0,399,SZ002293,罗莱生活,20251114
-66,7622,True,0.0,0.0,0.0033817112096843414,0.012846847568607695,0.19475867492699453,3,3,495.50363049713775,none,,,0,399,SZ002293,罗莱生活,20251117
-66,7623,True,0.0,0.0,0.0033817112096843406,0.01284684756860769,0.19313029188708902,3,3,494.5036304971374,none,,,0,399,SZ002293,罗莱生活,20251118
-66,7624,True,0.0,0.0,0.003381711209684331,0.012846847568607685,0.19149530957236913,3,3,493.50363049713735,none,,,0,399,SZ002293,罗莱生活,20251119
-66,7625,True,0.0,0.0,0.0033817112096843314,0.012846847568607676,0.1898536877845018,3,3,492.5036304971373,none,,,0,399,SZ002293,罗莱生活,20251120
-66,7626,True,0.0,0.0,0.0033817112096843423,0.012846847568607694,0.18820538599801118,3,3,491.5036304971378,none,,,0,399,SZ002293,罗莱生活,20251121
-66,7629,True,0.0,0.0,0.003381711209684335,0.012846847568607664,0.18655036335693845,3,3,490.5036304971388,none,,,0,399,SZ002293,罗莱生活,20251124
-66,7630,True,0.0,0.0,0.0033817112096843427,0.012846847568607673,0.18488857867146602,3,3,489.50363049713815,none,,,0,399,SZ002293,罗莱生活,20251125
-66,7631,True,0.0,0.0,0.0033817112096843367,0.012846847568607671,0.18321999041450804,3,3,488.50363049713803,none,,,0,399,SZ002293,罗莱生活,20251126
-66,7632,True,0.0,0.0,0.003502459621633827,0.012846847568607671,0.18369755032111762,3,3,488.78941886914436,none,,,0,399,SZ002293,罗莱生活,20251127
-66,7633,True,0.0,0.06484655653608691,0.0036410736246220415,0.014079593676686973,0.10286401922132657,3,3,444.7486318112958,down,False,,0,399,SZ002293,罗莱生活,20251128
-66,7636,True,0.0,0.0,0.003641073624622038,0.013922783683994938,0.11100911359303581,3,3,448.823498756707,none,,,0,399,SZ002293,罗莱生活,20251201
-66,7637,True,0.0,0.0,0.003641073624622046,0.012126478486692507,0.23171502451382958,3,4,519.3385432892434,none,,,0,399,SZ002293,罗莱生活,20251202
-66,7638,True,0.0,0.0,0.0036410736246220462,0.012126478486692497,0.23023281759436892,3,4,518.3385432892433,none,,,0,399,SZ002293,罗莱生活,20251203
-66,7639,True,0.0,0.0,0.003641073624622046,0.01212647848669246,0.2287448805512282,3,4,517.3385432892447,none,,,0,399,SZ002293,罗莱生活,20251204
-66,7640,True,0.0,0.0,0.0036410736246220454,0.012126478486692483,0.22725118009157344,3,4,516.3385432892449,none,,,0,399,SZ002293,罗莱生活,20251205
-66,7643,True,0.0,0.0,0.0036410736246220475,0.012126478486692486,0.22575168266416037,3,4,515.3385432892443,none,,,0,399,SZ002293,罗莱生活,20251208
-66,7644,True,0.0,0.0,0.0036410736246220363,0.012126478486692476,0.22424635445682017,3,4,514.3385432892444,none,,,0,399,SZ002293,罗莱生活,20251209
-66,7645,True,0.0,0.0,0.0036410736246220475,0.012126478486692483,0.22273516139390848,4,4,513.3385432892437,none,,,0,399,SZ002293,罗莱生活,20251210
-66,7646,True,0.0,0.0,0.0036410736246220406,0.012126478486692467,0.22121806913374956,4,4,512.3385432892445,none,,,0,399,SZ002293,罗莱生活,20251211
-66,7647,True,0.0,0.0,0.0036733748011065917,0.012126478486692505,0.22047761242947947,4,4,511.8518805387149,none,,,0,399,SZ002293,罗莱生活,20251212
-66,7650,True,0.0,0.0,0.003981726649084317,0.012126478486692484,0.22668009149540946,4,4,515.9572327208897,none,,,0,399,SZ002293,罗莱生活,20251215
-66,7651,True,0.0,0.0,0.00398172664908431,0.01212647848669249,0.2251783747326029,4,4,514.9572327208884,none,,,0,399,SZ002293,罗莱生活,20251216
-66,7652,True,0.0,0.0,0.003981726649084306,0.012126478486692469,0.22367081422768492,4,4,513.9572327208891,none,,,0,399,SZ002293,罗莱生活,20251217
-66,7653,True,0.0,0.0,0.006732916308808756,0.012126478486692493,0.31718734557977313,5,4,584.3476939348602,none,,,0,399,SZ002293,罗莱生活,20251218
-66,7654,True,0.0,0.0,0.006732916308808745,0.012126478486692512,0.31601683841651407,5,4,583.3476939348582,none,,,0,399,SZ002293,罗莱生活,20251219
-66,7657,True,0.0,0.0,0.006732916308808759,0.012126478486692465,0.3148423112934499,5,4,582.3476939348628,none,,,0,399,SZ002293,罗莱生活,20251222
-66,7658,True,0.0,0.0,0.006732916308808762,0.0121264784866925,0.3136637434658704,5,4,581.3476939348589,none,,,0,399,SZ002293,罗莱生活,20251223
-66,7659,True,0.0,0.0,0.006732916308808757,0.012126478486692467,0.312481114046119,5,4,580.3476939348617,none,,,0,399,SZ002293,罗莱生活,20251224
-66,7660,True,0.0,0.0,0.006732916308808767,0.012203006115070629,0.3031098349322771,5,4,572.5435943858176,none,,,0,399,SZ002293,罗莱生活,20251225
-66,7661,True,0.0,0.0,0.006732916308808759,0.012203006115070632,0.30189052257900517,5,4,571.5435943858171,none,,,0,399,SZ002293,罗莱生活,20251226
-66,7664,True,0.0,0.0,0.006764003730751517,0.012203006115070612,0.3036911416525851,5,4,573.0215768717445,none,,,0,399,SZ002293,罗莱生活,20251229
-66,7665,True,0.0,0.0,0.008906690225218328,0.012203006115070617,0.5335768215691379,5,4,855.4463381136275,none,,,0,399,SZ002293,罗莱生活,20251230
-66,7666,True,0.0,0.0,0.008906690225218334,0.012487418641610265,0.497258196736491,5,3,793.6479469380165,none,,,0,399,SZ002293,罗莱生活,20251231
-66,7671,True,0.0,0.0,0.008906690225218318,0.012487418641610262,0.4966239406266942,5,3,792.6479469380167,none,,,0,399,SZ002293,罗莱生活,20260105
-66,7672,True,0.0,0.0,0.008906690225218325,0.01286950923370511,0.4486715852212031,5,3,723.7065772495806,none,,,0,399,SZ002293,罗莱生活,20260106
-66,7673,True,0.0,0.0,0.008906690225218334,0.01150485742298103,0.6225622647857865,5,4,1057.128004897414,none,,,0,399,SZ002293,罗莱生活,20260107
-66,7674,True,0.0,0.0,0.008906690225218311,0.011504857422981048,0.6222048860083388,5,4,1056.1280048974018,none,,,0,399,SZ002293,罗莱生活,20260108
-66,7675,True,0.0,0.0,0.008906690225218322,0.011504857422981041,0.6218468298177771,5,4,1055.1280048974086,none,,,0,399,SZ002293,罗莱生活,20260109
-66,7678,True,0.0,0.0,0.008906690225218306,0.011504857422981043,0.6214880942862013,5,4,1054.1280048973997,none,,,0,399,SZ002293,罗莱生活,20260112
-66,7679,True,0.0,0.0,0.008906690225218325,0.011504857422981045,0.6211286774784134,5,4,1053.128004897406,none,,,0,399,SZ002293,罗莱生活,20260113
-66,7680,True,0.0,0.0,0.008906690225218327,0.011504857422981034,0.6207685774518417,5,4,1052.1280048974104,none,,,0,399,SZ002293,罗莱生活,20260114
-66,7681,True,0.0,0.0,0.008906690225218327,0.011504857422981032,0.6204077922565274,5,4,1051.1280048974131,none,,,0,399,SZ002293,罗莱生活,20260115
-66,7682,True,0.0,0.0,0.008906690225218316,0.01150485742298103,0.6200463199350825,5,4,1050.1280048974074,none,,,0,399,SZ002293,罗莱生活,20260116
-66,7685,True,0.0,0.0,0.008906690225218322,0.011504857422981041,0.6196841585226595,5,4,1049.1280048974054,none,,,0,399,SZ002293,罗莱生活,20260119
-66,7686,True,0.0,0.0,0.008906690225218334,0.011504857422981027,0.6193213060469148,5,4,1048.1280048974124,none,,,0,399,SZ002293,罗莱生活,20260120
-68,7441,True,0.0,0.0,-0.0014488947591194635,0.011830236745675078,0.3722092396560025,7,6,635.5620776918861,none,,,0,399,SZ002393,力生制药,20250520
-68,7442,True,0.0,0.0,-0.001448894759119472,0.011830236745675082,0.3712199105069496,7,6,634.562077691886,none,,,0,399,SZ002393,力生制药,20250521
-68,7443,True,0.0,0.0,-0.0014488947591194605,0.011830236745675075,0.37022745828856074,7,6,633.5620776918869,none,,,0,399,SZ002393,力生制药,20250522
-68,7444,True,0.0,0.0,-0.001448894759119439,0.011830236745675106,0.3692318681893077,7,6,632.5620776918846,none,,,0,399,SZ002393,力生制药,20250523
-68,7447,True,0.0,0.0,-0.0014488947591194427,0.011830236745675078,0.3682331253038662,7,6,631.5620776918864,none,,,0,399,SZ002393,力生制药,20250526
-68,7448,True,0.0,0.0,-0.001448894759119478,0.011830236745675096,0.3672312146323435,7,6,630.5620776918848,none,,,0,399,SZ002393,力生制药,20250527
-68,7449,True,0.0,0.0,-0.0014488947591194622,0.011830236745675085,0.3662261210795563,7,6,629.5620776918856,none,,,0,399,SZ002393,力生制药,20250528
-68,7450,True,0.0,0.0,0.0003682658722583905,0.011830236745675094,0.44763411161207767,7,6,722.3472853555091,none,,,0,399,SZ002393,力生制药,20250529
-68,7451,True,0.0,0.0,0.004831826026306499,0.011830236745675099,0.6555769993286372,6,6,1158.4592179449496,none,,,0,399,SZ002393,力生制药,20250530
-68,7455,True,0.0,0.0,0.004831826026306507,0.011830236745675094,0.6552794311764887,6,6,1157.45921794495,none,,,0,399,SZ002393,力生制药,20250603
-68,7456,True,0.0,0.0,0.004831826026306492,0.011830236745675085,0.6549813484049787,6,6,1156.4592179449512,none,,,0,399,SZ002393,力生制药,20250604
-68,7457,True,0.0,0.0,0.004831826026306496,0.011830236745675099,0.6546827496779638,6,6,1155.4592179449498,none,,,0,399,SZ002393,力生制药,20250605
-68,7458,True,0.0,0.0,0.004831826026306517,0.011830236745675099,0.6543836336546751,6,6,1154.4592179449526,none,,,0,399,SZ002393,力生制药,20250606
-68,7461,True,0.0,0.0,0.0048318260263065125,0.011830236745675078,0.6540839989896885,6,6,1153.459217944955,none,,,0,399,SZ002393,力生制药,20250609
-68,7462,True,0.0,0.0,0.0048318260263064865,0.011830236745675097,0.6537838443329114,6,6,1152.4592179449503,none,,,0,399,SZ002393,力生制药,20250610
-68,7463,True,0.0,0.0,0.004831826026306498,0.011830236745675066,0.6534831683295672,6,6,1151.459217944954,none,,,0,399,SZ002393,力生制药,20250611
-68,7464,True,0.0,0.0,0.004831826026306506,0.011830236745675108,0.6531819696201594,6,6,1150.4592179449508,none,,,0,399,SZ002393,力生制药,20250612
-69,7441,True,0.0,0.0,-0.0019996878995276247,0.002877498992517957,0.4117844386432672,5,4,678.3227548072637,none,,,0,399,SZ002443,金洲管道,20250520
-69,7442,True,0.0,0.0,-0.001999687899527619,0.0028774989925179533,0.4109159965937702,5,4,677.3227548072654,none,,,0,399,SZ002443,金洲管道,20250521
-69,7443,True,0.0,0.0,-0.001999687899527632,0.0028774989925179576,0.4100449864152416,5,4,676.3227548072629,none,,,0,399,SZ002443,金洲管道,20250522
-70,7188,True,0.0,0.0,-0.015468525023707276,-0.009933230594726672,0.48442171400012923,3,5,773.8882936588608,none,,,0,399,SZ002493,荣盛石化,20240909
-70,7189,True,0.0,0.0,-0.01546852502370727,-0.009933230594726708,0.4837546340479207,3,5,772.8882936588669,none,,,0,399,SZ002493,荣盛石化,20240910
-70,7190,True,0.0,0.0,-0.015468525023707293,-0.009933230594726682,0.4830858256591994,3,5,771.8882936588624,none,,,0,399,SZ002493,荣盛石化,20240911
-70,7191,True,0.0,0.0,-0.015468525023707278,-0.009748123469225212,0.46925092042327937,3,5,751.7676720574018,none,,,0,399,SZ002493,荣盛石化,20240912
-70,7192,True,0.0,1.3951613888043023e-15,-0.015468525023707274,-0.009928667106600054,0.4814151310641147,3,5,769.4015462092669,none,,,0,399,SZ002493,荣盛石化,20240913
-70,7197,True,0.0,0.0,-0.015468525023707266,-0.0103330535014036,0.5103645579446484,3,5,814.891990508511,none,,,0,399,SZ002493,荣盛石化,20240918
-70,7198,True,0.0,0.0,-0.015468525023707292,-0.010333053501403585,0.5097629603767051,3,5,813.8919905085044,none,,,0,399,SZ002493,荣盛石化,20240919
-70,7199,True,0.0,0.0,-0.015468525023707278,-0.010333053501403611,0.5091598826673108,3,5,812.8919905085095,none,,,0,399,SZ002493,荣盛石化,20240920
-70,7202,True,0.0,0.0,-0.01546852502370728,-0.010333053501403589,0.5085553193472245,3,5,811.8919905085078,none,,,0,399,SZ002493,荣盛石化,20240923
-70,7203,True,0.0,0.0,-0.015468525023707262,-0.01033305350140359,0.5079492649202431,3,5,810.8919905085103,none,,,0,399,SZ002493,荣盛石化,20240924
-70,7204,True,0.0,0.0,-0.015468525023707283,-0.010333053501403596,0.5073417138630062,3,5,809.8919905085079,none,,,0,399,SZ002493,荣盛石化,20240925
-70,7205,True,0.0,0.0,-0.015468525023707283,-0.010333053501403587,0.5067326606248507,3,5,808.8919905085073,none,,,0,399,SZ002493,荣盛石化,20240926
-70,7206,True,0.0,0.0,-0.015468525023707255,-0.010333053501403587,0.5061220996276272,3,5,807.8919905085104,none,,,0,399,SZ002493,荣盛石化,20240927
-70,7209,True,0.29574110834797884,0.0,-0.01546852502370729,-0.0103330535014036,0.5055100252655277,3,5,806.8919905085077,up,True,,0,399,SZ002493,荣盛石化,20240930
-70,7217,True,0.460075429160228,0.0,-0.015468525023707293,-0.011237497014775156,0.5540877712907588,3,5,894.794926694351,up,True,,0,399,SZ002493,荣盛石化,20241008
-70,7218,True,0.0,0.0,-0.015468525023707257,-0.010985357383251015,0.5389439553565076,3,5,865.4045525170883,none,,,0,399,SZ002493,荣盛石化,20241009
-70,7219,True,0.0,0.0,-0.01546852502370729,-0.01099344203479023,0.5388697128703831,3,5,865.2652214272083,none,,,0,399,SZ002493,荣盛石化,20241010
-70,7220,True,0.0,0.0,-0.015468525023707293,-0.010993442034790238,0.5383361610442811,3,5,864.2652214272099,none,,,0,399,SZ002493,荣盛石化,20241011
-70,7223,True,0.0,0.0,-0.01546852502370728,-0.010796495086498261,0.5267725515564337,3,5,843.1463587167252,none,,,0,399,SZ002493,荣盛石化,20241014
-70,7224,True,0.0,0.0,-0.015468525023707273,-0.010796495086498265,0.5262106213841489,3,5,842.1463587167277,none,,,0,399,SZ002493,荣盛石化,20241015
-70,7225,True,0.0,0.0,-0.015468525023707297,-0.010796495086498274,0.5256473551062808,3,4,841.1463587167256,none,,,0,399,SZ002493,荣盛石化,20241016
-70,7226,True,0.0,0.0,-0.015468525023707297,-0.010796495086498248,0.5250827479518563,3,4,840.1463587167224,none,,,0,399,SZ002493,荣盛石化,20241017
-70,7227,True,0.0,0.0,-0.015468525023707288,-0.010796495086498248,0.5245167951271629,3,4,839.1463587167258,none,,,0,399,SZ002493,荣盛石化,20241018
-70,7230,True,0.0,0.0,-0.015468525023707273,-0.010446547833641318,0.505141416163076,3,4,806.2909546932034,none,,,0,399,SZ002493,荣盛石化,20241021
-70,7231,True,0.0,0.0,-0.015468525023707285,-0.010447851813019798,0.5045948591639343,3,4,805.4014121182345,none,,,0,399,SZ002493,荣盛石化,20241022
-70,7232,True,0.0,0.0,-0.015468525023707273,-0.010447851813019821,0.5039789910993453,3,5,804.4014121182387,none,,,0,399,SZ002493,荣盛石化,20241023
-70,7233,True,0.0,0.0,-0.01546852502370728,-0.0102380378962597,0.49258397479863597,3,5,786.337009836574,none,,,0,399,SZ002493,荣盛石化,20241024
-70,7234,True,0.0,0.0,-0.015468525023707262,-0.010238037896259726,0.49193786234138015,3,5,785.3370098365768,none,,,0,399,SZ002493,荣盛石化,20241025
-70,7237,True,0.0,0.0,-0.015468525023707281,-0.010238037896259725,0.4912901023462669,3,5,784.337009836577,none,,,0,399,SZ002493,荣盛石化,20241028
-70,7238,True,0.0,0.0,-0.015468525023707276,-0.010238037896259709,0.49064068850360826,3,5,783.3370098365745,none,,,0,399,SZ002493,荣盛石化,20241029
-70,7239,True,0.0,0.0,-0.015468525023707285,-0.010238037896259721,0.48998961447145745,3,5,782.3370098365768,none,,,0,399,SZ002493,荣盛石化,20241030
-70,7240,True,0.0,0.0,-0.015468525023707278,-0.010238037896259742,0.48933687387539293,3,5,781.3370098365783,none,,,0,399,SZ002493,荣盛石化,20241031
-70,7241,True,0.0,0.0,-0.015468525023707285,-0.010238037896259723,0.48868246030832035,3,5,780.3370098365756,none,,,0,399,SZ002493,荣盛石化,20241101
-70,7244,True,0.0,0.0,-0.01546852502370727,-0.010238037896259723,0.4880263673302665,2,5,779.3370098365765,none,,,0,399,SZ002493,荣盛石化,20241104
-70,7272,True,0.08798264270787286,0.0,-0.014031668349451559,-0.006181311022484228,0.3764680585894947,3,3,639.9030643039929,up,False,,0,399,SZ002493,荣盛石化,20241202
-70,7273,True,0.0,0.0,-0.012772217250574997,-0.006181311022484225,0.43936227513570253,3,3,711.6895319461032,none,,,0,399,SZ002493,荣盛石化,20241203
-70,7274,True,0.0,0.0,-0.01255882515421932,-0.0061813110224841995,0.4503148078140072,3,3,725.8700173698574,none,,,0,399,SZ002493,荣盛石化,20241204
-70,7275,True,0.0,0.0,-0.012266764879467838,-0.006371625217486009,0.47518342329365565,3,3,760.2656198553279,none,,,0,399,SZ002493,荣盛石化,20241205
-70,7276,True,0.0,0.0,-0.012211497660976732,-0.006017034204269805,0.4609312162654671,3,2,740.165285097439,none,,,0,399,SZ002493,荣盛石化,20241206
-70,7279,True,0.0,0.0,-0.012211497660976747,-0.006017034204269811,0.4602019222975228,3,2,739.165285097437,none,,,0,399,SZ002493,荣盛石化,20241209
-70,7280,True,0.0,0.0,-0.01072793849157985,-0.00601703420426982,0.5521652604410268,4,2,890.9536593631275,none,,,0,399,SZ002493,荣盛石化,20241210
-70,7281,True,0.0,0.0,-0.010424532260652078,-0.006017034204269823,0.5727454562943678,4,2,933.869530185502,none,,,0,399,SZ002493,荣盛石化,20241211
-70,7282,True,0.0,0.0,-0.008806466322968571,-0.006017034204269817,0.6996390249240325,5,2,1328.4016004378875,none,,,0,399,SZ002493,荣盛石化,20241212
-70,7283,True,0.0,0.0,-0.007988499559103333,-0.006017034204269826,0.7751376251992117,5,2,1774.418687668335,none,,,0,399,SZ002493,荣盛石化,20241213
-70,7365,True,0.0,0.0,-0.008218475310793704,-0.006017034204269818,0.7301700955667106,4,2,1478.7093403824176,none,,,0,399,SZ002493,荣盛石化,20250305
-70,7513,True,0.44591486768436966,0.0,-0.009322417964396647,-0.0021906582121421947,0.29847698593486677,5,5,568.7625238235657,up,True,,0,399,SZ002493,荣盛石化,20250731
-70,7514,True,0.3893773037979847,0.0,-0.009322417964396644,-0.002190658212142225,0.29724139361478896,5,5,567.7625238235669,up,False,,0,399,SZ002493,荣盛石化,20250801
-70,7517,True,0.3114664223883132,0.0,-0.009322417964396677,-0.0021906582121422246,0.29600144111820115,5,5,566.7625238235638,up,False,,0,399,SZ002493,荣盛石化,20250804
-70,7518,True,0.3502142198580363,0.0,-0.009322417964396661,-0.0021906582121422164,0.2947571053249387,5,5,565.7625238235661,up,False,,0,399,SZ002493,荣盛石化,20250805
-70,7519,True,0.44461891585648866,0.0,-0.009322417964396684,-0.0021906582121422064,0.2935083629510615,5,5,564.7625238235642,up,False,,0,399,SZ002493,荣盛石化,20250806
-70,7520,True,0.37394928137288297,0.0,-0.00932241796439667,-0.0021906582121422177,0.2922551905474447,5,5,563.762523823564,up,False,,0,399,SZ002493,荣盛石化,20250807
-70,7521,True,0.41347565149191096,0.0,-0.009322417964396647,-0.0021906582121422125,0.29099756449828457,5,5,562.7625238235654,up,False,,0,399,SZ002493,荣盛石化,20250808
-70,7524,True,0.4762470778329295,0.0,-0.009322417964396642,-0.0021906582121422303,0.2897354610196188,5,5,561.7625238235654,up,False,,0,399,SZ002493,荣盛石化,20250811
-70,7525,True,0.4606764401532056,0.0,-0.00932241796439666,-0.00219065821214221,0.2884688561578356,5,5,560.762523823565,up,False,,0,399,SZ002493,荣盛石化,20250812
-70,7526,True,0.4294264921849654,0.0,-0.009322417964396675,-0.0021906582121422368,0.28719772578815417,5,5,559.7625238235655,up,False,,0,399,SZ002493,荣盛石化,20250813
-70,7527,True,0.358183435529262,0.0,-0.009322417964396711,-0.0021906582121422108,0.2859220456130825,5,5,558.7625238235613,up,False,,0,399,SZ002493,荣盛石化,20250814
-70,7528,True,0.5168566086390701,0.0,-0.00932241796439668,-0.0021906582121422285,0.2846417911609016,5,5,557.7625238235644,up,False,,0,399,SZ002493,荣盛石化,20250815
-70,7531,True,0.4774428349541203,0.0,-0.009322417964396654,-0.002190658212142203,0.2833569377840512,5,5,556.7625238235653,up,False,,0,399,SZ002493,荣盛石化,20250818
-70,7532,True,0.4281225527826842,0.0,-0.009322417964396625,-0.0021906582121422103,0.2820674606575908,5,5,555.7625238235674,up,False,,0,399,SZ002493,荣盛石化,20250819
-70,7533,True,1.0,0.0,-0.009322417964396658,-0.0021906582121422186,0.28077333477757344,5,5,554.7625238235655,up,True,,0,399,SZ002493,荣盛石化,20250820
-71,7413,True,0.0,0.0,-0.009884494321716385,0.030514238066142143,0.23916751808021525,3,3,524.4255594782386,none,,,0,399,SZ002544,普天科技,20250422
-71,7414,True,0.0,0.0,-0.009884494321716408,0.030514238066142195,0.23771395421016145,3,3,523.425559478238,none,,,0,399,SZ002544,普天科技,20250423
-71,7415,True,0.0,0.0,-0.009884494321716421,0.030514238066142174,0.23625482566646827,3,3,522.4255594782383,none,,,0,399,SZ002544,普天科技,20250424
-71,7416,True,0.0,0.0,-0.009884494321716364,0.03051423806614217,0.234790100433019,3,3,521.4255594782388,none,,,0,399,SZ002544,普天科技,20250425
-71,7419,True,0.0,0.0156157123811639,-0.009884494321716362,0.03051423806614216,0.23331974624762092,3,3,520.4255594782388,down,False,,0,399,SZ002544,普天科技,20250428
-71,7420,True,0.0,0.0,-0.009884494321716326,0.030514238066142167,0.23184373059963775,3,3,519.4255594782389,none,,,0,399,SZ002544,普天科技,20250429
-71,7421,True,0.0,0.0,-0.00988449432171631,0.03051423806614215,0.23036202072759104,3,3,518.425559478239,none,,,0,399,SZ002544,普天科技,20250430
-71,7427,True,0.0,0.0,-0.009884494321716368,0.030514238066142174,0.22887458361673596,3,3,517.4255594782384,none,,,0,399,SZ002544,普天科技,20250506
-71,7428,True,0.0,0.0,-0.009884494321716333,0.030514238066142146,0.22738138599661473,3,3,516.4255594782392,none,,,0,399,SZ002544,普天科技,20250507
-71,7429,True,0.0,0.0,-0.009884494321716333,0.03051423806614215,0.22588239433856522,3,3,515.4255594782393,none,,,0,399,SZ002544,普天科技,20250508
-71,7430,True,0.0,0.0,-0.009884494321716317,0.030514238066142164,0.2243775748532217,3,3,514.4255594782389,none,,,0,399,SZ002544,普天科技,20250509
-71,7433,True,0.08165041668235494,0.0,-0.009884494321716387,0.03051423806614217,0.22286689348797112,3,4,513.4255594782387,up,True,,0,399,SZ002544,普天科技,20250512
-71,7434,True,0.0,0.0,-0.00988449432171635,0.030514238066142188,0.22135031592438642,3,4,512.4255594782387,none,,,0,399,SZ002544,普天科技,20250513
-71,7435,True,0.0,0.0,-0.009884494321716324,0.030514238066142164,0.21982780757562598,3,4,511.4255594782392,none,,,0,399,SZ002544,普天科技,20250514
-71,7436,True,0.0,0.0,-0.00988449432171638,0.030514238066142136,0.21829933358380174,3,4,510.4255594782387,none,,,0,399,SZ002544,普天科技,20250515
-71,7437,True,0.0,0.0,-0.009884494321716349,0.030514238066142126,0.21676485881732868,3,4,509.4255594782391,none,,,0,399,SZ002544,普天科技,20250516
-71,7440,True,0.0,0.0,-0.009884494321716293,0.030514238066142167,0.21522434786822048,3,4,508.42555947823917,none,,,0,399,SZ002544,普天科技,20250519
-71,7441,True,0.0,0.0,-0.009884494321716451,0.030514238066142136,0.2136777650493739,3,4,507.42555947823814,none,,,0,399,SZ002544,普天科技,20250520
-71,7442,True,0.0,0.0,-0.009884494321716389,0.030514238066142153,0.2121250743918161,3,4,506.4255594782384,none,,,0,399,SZ002544,普天科技,20250521
-71,7443,True,0.0,0.0,-0.009884494321716461,0.030514238066142164,0.2105662396419043,3,4,505.42555947823814,none,,,0,399,SZ002544,普天科技,20250522
-71,7444,True,0.0,0.0,-0.00988449432171645,0.030514238066142195,0.20900122425851478,3,4,504.4255594782379,none,,,0,399,SZ002544,普天科技,20250523
-71,7447,True,0.0,0.0,-0.009884494321716395,0.03051423806614215,0.20742999141018484,3,4,503.42555947823865,none,,,0,399,SZ002544,普天科技,20250526
-71,7448,True,0.0,0.0,-0.009884494321716362,0.030514238066142157,0.20585250397221908,3,4,502.42555947823854,none,,,0,399,SZ002544,普天科技,20250527
-71,7449,True,0.0,0.0,-0.009884494321716399,0.030514238066142167,0.20426872452377143,3,4,501.4255594782383,none,,,0,399,SZ002544,普天科技,20250528
-71,7450,True,0.0,0.0,-0.009884494321716331,0.03051423806614216,0.2026786153448858,3,4,500.4255594782394,none,,,0,399,SZ002544,普天科技,20250529
-71,7451,True,0.0,0.0,-0.009884494321716349,0.030514238066142146,0.20108213841349248,3,4,499.4255594782391,none,,,0,399,SZ002544,普天科技,20250530
-71,7455,True,0.0,0.0,-0.009884494321716371,0.030514238066142188,0.19947925540238978,3,4,498.42555947823854,none,,,0,399,SZ002544,普天科技,20250603
-71,7456,True,0.0,0.0,-0.009884494321716345,0.030514238066142185,0.19786992767617198,3,4,497.4255594782384,none,,,0,399,SZ002544,普天科技,20250604
-71,7457,True,0.0,0.0,-0.009884494321716402,0.030514238066142164,0.1962541162881229,3,4,496.4255594782387,none,,,0,399,SZ002544,普天科技,20250605
-71,7458,True,0.0,0.0,-0.009884494321716359,0.03051423806614217,0.19463178197707445,3,4,495.42555947823865,none,,,0,399,SZ002544,普天科技,20250606
-71,7461,True,0.0,0.0,-0.00988449432171638,0.03051423806614216,0.19300288516423006,3,4,494.42555947823865,none,,,0,399,SZ002544,普天科技,20250609
-71,7462,True,0.0,0.0,-0.009884494321716378,0.030514238066142178,0.19136738594994293,4,4,493.4255594782386,none,,,0,399,SZ002544,普天科技,20250610
-71,7463,True,0.0,0.0,-0.009884494321716357,0.03051423806614216,0.1897252441104605,4,4,492.4255594782388,none,,,0,399,SZ002544,普天科技,20250611
-71,7464,True,0.0,0.0,-0.009884494321716357,0.030514238066142174,0.18807641909462333,4,4,491.42555947823905,none,,,0,399,SZ002544,普天科技,20250612
-71,7465,True,0.0,0.0,-0.0098844943217164,0.030514238066142167,0.18642087002052957,4,4,490.42555947823803,none,,,0,399,SZ002544,普天科技,20250613
-71,7468,True,0.0,0.0,-0.009884494321716434,0.030514238066142157,0.18475855567216043,4,4,489.42555947823837,none,,,0,399,SZ002544,普天科技,20250616
-71,7469,True,0.0,0.0,-0.009884494321716316,0.03051423806614218,0.18308943449594986,4,4,488.4255594782386,none,,,0,399,SZ002544,普天科技,20250617
-71,7470,True,0.0,0.0,-0.009884494321716392,0.030514238066142185,0.18141346459732874,4,4,487.42555947823854,none,,,0,399,SZ002544,普天科技,20250618
-71,7471,True,0.0,0.0,-0.009884494321716439,0.030514238066142195,0.179730603737218,4,4,486.42555947823774,none,,,0,399,SZ002544,普天科技,20250619
-71,7472,True,0.0,0.0,-0.009884494321716408,0.03051423806614216,0.1780408093284849,4,4,485.4255594782379,none,,,0,399,SZ002544,普天科技,20250620
-71,7475,True,0.0,0.0,-0.009884494321716366,0.03051423806614217,0.17634403843234078,4,4,484.4255594782387,none,,,0,399,SZ002544,普天科技,20250623
-71,7476,True,0.0,0.0,-0.009884494321716435,0.030514238066142178,0.17464024775470832,4,4,483.42555947823803,none,,,0,399,SZ002544,普天科技,20250624
-71,7477,True,0.0,0.0,-0.00988449432171642,0.03051423806614221,0.17292939364254603,4,4,482.4255594782376,none,,,0,399,SZ002544,普天科技,20250625
-71,7478,True,0.0,0.0,-0.00988449432171641,0.03051423806614215,0.1712114320801127,4,4,481.4255594782387,none,,,0,399,SZ002544,普天科技,20250626
-71,7479,True,0.0,0.0,-0.009884494321716371,0.030514238066142195,0.1694863186851885,4,4,480.42555947823877,none,,,0,399,SZ002544,普天科技,20250627
-71,7482,True,0.0,0.0,-0.009884494321716343,0.030514238066142167,0.16775400870526472,4,4,479.42555947823894,none,,,0,399,SZ002544,普天科技,20250630
-71,7483,True,0.0,0.0,-0.009884494321716352,0.03051423806614218,0.1660144570136646,4,4,478.42555947823854,none,,,0,399,SZ002544,普天科技,20250701
-71,7484,True,0.0,0.0,-0.009884494321716427,0.030514238066142178,0.16426761810563062,4,4,477.4255594782382,none,,,0,399,SZ002544,普天科技,20250702
-71,7485,True,0.0,0.0,-0.009884494321716389,0.030514238066142174,0.16251344609435214,4,4,476.4255594782382,none,,,0,399,SZ002544,普天科技,20250703
-71,7486,True,0.0,0.0,-0.00988449432171637,0.030514238066142153,0.16075189470695014,4,4,475.42555947823877,none,,,0,399,SZ002544,普天科技,20250704
-71,7489,True,0.0,0.0,-0.009884494321716323,0.03051423806614216,0.158982917280406,4,4,474.4255594782393,none,,,0,399,SZ002544,普天科技,20250707
-71,7490,True,0.0,0.0,-0.009884494321716371,0.030514238066142153,0.15720646675744127,4,4,473.4255594782388,none,,,0,399,SZ002544,普天科技,20250708
-71,7491,True,0.0,0.0,-0.009884494321716458,0.030514238066142157,0.15542249568235023,4,4,472.4255594782384,none,,,0,399,SZ002544,普天科技,20250709
-71,7492,True,0.0,0.0,-0.009884494321716437,0.030514238066142185,0.15363095619676873,4,4,471.4255594782384,none,,,0,399,SZ002544,普天科技,20250710
-71,7493,True,0.0,0.0,-0.009884494321716375,0.030514238066142143,0.15183180003539545,4,4,470.42555947823905,none,,,0,399,SZ002544,普天科技,20250711
-71,7496,True,0.0,0.0,-0.009884494321716406,0.030514238066142174,0.15002497852165497,4,4,469.42555947823854,none,,,0,399,SZ002544,普天科技,20250714
-71,7497,True,0.0,0.0,-0.009884494321716446,0.030514238066142157,0.14821044256331561,4,4,468.4255594782384,none,,,0,399,SZ002544,普天科技,20250715
-71,7498,True,0.0,0.0,-0.009884494321716446,0.030514238066142143,0.14638814264803637,4,4,467.42555947823854,none,,,0,399,SZ002544,普天科技,20250716
-71,7499,True,0.0,0.0,-0.009884494321716461,0.03051423806614217,0.144558028838863,4,4,466.425559478238,none,,,0,399,SZ002544,普天科技,20250717
-71,7500,True,0.0,0.0,-0.009884494321716408,0.030787415804052375,0.13757464839028496,4,4,462.64873737218807,none,,,0,399,SZ002544,普天科技,20250718
-71,7503,True,0.0,0.10888704045640656,-0.009884494321716383,0.03480568087807333,0.06057022723608577,4,5,424.72573423566774,down,False,,0,399,SZ002544,普天科技,20250721
-71,7504,True,0.0,0.44747515924528075,-0.009884494321716465,0.036974787048240726,0.018271588346642564,4,4,406.42604946925445,down,False,,0,399,SZ002544,普天科技,20250722
-71,7505,True,0.0,0.5160691186050713,-0.00988449432171636,0.03693010257455164,0.01667525960025787,4,4,405.7662576839042,down,False,,0,399,SZ002544,普天科技,20250723
-71,7510,True,0.0,0.0,-0.009884494321716382,0.02872625118654749,0.16626699615128018,5,5,478.5704753897427,none,,,0,399,SZ002544,普天科技,20250728
-71,7511,True,0.0,0.0,-0.009884494321716309,0.02872625118654748,0.16452121611082074,5,5,477.5704753897433,none,,,0,399,SZ002544,普天科技,20250729
-71,7512,True,0.0,0.0,-0.009884494321716437,0.028726251186547484,0.1627681096406661,5,5,476.57047538974183,none,,,0,399,SZ002544,普天科技,20250730
-71,7513,True,0.0,0.0,-0.009884494321716291,0.02872625118654747,0.16100763052414327,5,5,475.57047538974285,none,,,0,399,SZ002544,普天科技,20250731
-71,7514,True,0.0,0.0,-0.009884494321716496,0.028726251186547494,0.15923973215501644,5,5,474.5704753897412,none,,,0,399,SZ002544,普天科技,20250801
-71,7517,True,0.0,0.0,-0.009884494321716376,0.0287262511865475,0.15746436753340967,5,5,473.5704753897419,none,,,0,399,SZ002544,普天科技,20250804
-71,7518,True,0.0,0.0,-0.009884494321716326,0.028726251186547484,0.15568148926161124,5,5,472.5704753897429,none,,,0,399,SZ002544,普天科技,20250805
-71,7519,True,0.0,0.0,-0.009884494321716413,0.028726251186547487,0.1538910495398679,5,5,471.57047538974194,none,,,0,399,SZ002544,普天科技,20250806
-71,7520,True,0.0,0.0,-0.009884494321716362,0.02872625118654747,0.15209300016212315,5,5,470.57047538974246,none,,,0,399,SZ002544,普天科技,20250807
-71,7521,True,0.0,0.0,-0.009884494321716354,0.028726251186547466,0.15028729251167114,5,5,469.5704753897427,none,,,0,399,SZ002544,普天科技,20250808
-71,7524,True,0.0,0.0,-0.009884494321716324,0.028726251186547487,0.14847387755678773,5,5,468.57047538974257,none,,,0,399,SZ002544,普天科技,20250811
-71,7525,True,0.0,0.0,-0.009884494321716356,0.028726251186547494,0.14665270584629123,5,5,467.5704753897424,none,,,0,399,SZ002544,普天科技,20250812
-71,7526,True,0.0,0.0,-0.009884494321716316,0.028726251186547484,0.14482372750504346,5,5,466.5704753897427,none,,,0,399,SZ002544,普天科技,20250813
-71,7527,True,0.012576124265857457,0.0,-0.009884494321716343,0.02872625118654748,0.1429868922293976,5,5,465.57047538974246,up,True,,0,399,SZ002544,普天科技,20250814
-71,7528,True,0.30185837215949424,0.0,-0.012437305574206178,0.028726251186547494,0.09326148825122058,5,5,440.03866035255237,up,False,,0,399,SZ002544,普天科技,20250815
-71,7531,True,0.3095932879087683,0.0,-0.012437305574206201,0.02872625118654746,0.091196206549102,5,5,439.0386603525524,up,True,,0,399,SZ002544,普天科技,20250818
-71,7532,True,0.17928484818590856,0.0,-0.012437305574206203,0.028726251186547463,0.08912149516924628,5,5,438.0386603525531,up,False,,0,399,SZ002544,普天科技,20250819
-71,7533,True,0.0,0.0,-0.006355875326876657,0.02872625118654747,0.20416088749671255,5,5,501.357615793672,none,,,0,399,SZ002544,普天科技,20250820
-71,7534,True,0.0,0.0,-0.006355875326876687,0.028726251186547484,0.20257034687659878,5,5,500.35761579367227,none,,,0,399,SZ002544,普天科技,20250821
-71,7535,True,0.0,0.0,-0.004664570987847973,0.02872625118654748,0.23476616620414154,5,5,521.4092508440253,none,,,0,399,SZ002544,普天科技,20250822
-71,7538,True,0.0,0.0,-0.0025074767910835544,0.028726251186547477,0.2771729896401482,5,5,551.9992948262436,none,,,0,399,SZ002544,普天科技,20250825
-71,7539,True,0.0,0.0,-0.002507476791083597,0.028726251186547487,0.2758611422074059,5,5,550.9992948262426,none,,,0,399,SZ002544,普天科技,20250826
-71,7540,True,0.0,0.0,-0.0008682707129635524,0.028726251186547484,0.3085933308042365,4,5,577.0843958796526,none,,,0,399,SZ002544,普天科技,20250827
-71,7541,True,0.0,0.0,-0.0008682707129635787,0.028726251186547477,0.3073931478551044,4,5,576.0843958796523,none,,,0,399,SZ002544,普天科技,20250828
-71,7542,True,0.0,0.0,-0.00024594424488029844,0.028726251186547473,0.31931004525724255,4,5,586.1699547935712,none,,,0,399,SZ002544,普天科技,20250829
-71,7545,True,0.0,0.0,0.0006948085606527338,0.02872625118654748,0.3381571111451317,4,5,602.8621092996201,none,,,0,399,SZ002544,普天科技,20250901
-71,7546,True,0.0,0.0,0.0006948085606527833,0.028726251186547452,0.33705745247144603,4,5,601.8621092996212,none,,,0,399,SZ002544,普天科技,20250902
-71,7547,True,0.0,0.0,0.0006948085606527456,0.02872625118654749,0.3359541335280994,4,4,600.8621092996201,none,,,0,399,SZ002544,普天科技,20250903
-71,7548,True,0.0,0.0,0.0006948085606527451,0.028726251186547487,0.3348471360095409,4,4,599.8621092996201,none,,,0,399,SZ002544,普天科技,20250904
-71,7549,True,0.0,0.0,0.0006948085606527643,0.02872625118654746,0.3337364414879461,4,4,598.862109299621,none,,,0,399,SZ002544,普天科技,20250905
-71,7552,True,0.0,0.0,0.0006948085606527508,0.02872625118654748,0.3326220314121966,4,4,597.8621092996203,none,,,0,399,SZ002544,普天科技,20250908
-71,7553,True,0.0,0.0,0.0006948085606527327,0.028726251186547456,0.331503887106855,4,4,596.8621092996208,none,,,0,399,SZ002544,普天科技,20250909
-71,7554,True,0.0,0.0,0.0006948085606527448,0.028726251186547504,0.33038198977111166,4,4,595.8621092996203,none,,,0,399,SZ002544,普天科技,20250910
-71,7555,True,0.0,0.0,0.0006948085606527545,0.02872625118654748,0.32925632047774045,4,4,594.8621092996204,none,,,0,399,SZ002544,普天科技,20250911
-71,7556,True,0.0,0.0,0.0006948085606527411,0.028726251186547473,0.3281268601720248,4,4,593.8621092996202,none,,,0,399,SZ002544,普天科技,20250912
-71,7559,True,0.0,0.0,0.0006948085606527712,0.028726251186547484,0.3269935896706911,4,4,592.8621092996206,none,,,0,399,SZ002544,普天科技,20250915
-71,7560,True,0.0,0.0,0.0006948085606527449,0.028726251186547466,0.3258564896608162,4,4,591.8621092996208,none,,,0,399,SZ002544,普天科技,20250916
-71,7561,True,0.0,0.0,0.0006948085606527319,0.028726251186547487,0.3247155406987336,4,4,590.8621092996203,none,,,0,399,SZ002544,普天科技,20250917
-74,7625,True,0.8275872051885943,0.0,-0.01013188593724261,0.0030262417102144136,0.04386559343792921,3,3,417.30534667679854,up,False,,0,399,SZ002694,顾地科技,20251120
-74,7626,True,0.5137556220551136,0.0,-0.010131885937242588,0.0030262417102144144,0.041568879225166736,3,3,416.3053466767991,up,True,,0,399,SZ002694,顾地科技,20251121
-74,7629,True,0.6410294544132464,0.0,-0.010131885937242603,0.0030262417102144166,0.03926110464811279,3,3,415.3053466767985,up,False,,0,399,SZ002694,顾地科技,20251124
-74,7630,True,0.6437793808935197,0.0,-0.01013188593724261,0.0030262417102144123,0.036942189618272066,3,3,414.3053466767982,up,False,,0,399,SZ002694,顾地科技,20251125
-74,7631,True,0.5041312277234224,0.0,-0.010131885937242612,0.0030262417102144175,0.03461205327204498,3,3,413.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251126
-74,7632,True,0.4498899036079477,0.0,-0.010131885937242605,0.0030262417102144205,0.032270613961328264,3,3,412.3053466767986,up,False,,0,399,SZ002694,顾地科技,20251127
-74,7633,True,0.6869283936123264,0.0,-0.010131885937242619,0.0030262417102144223,0.029917789243978716,3,3,411.305346676798,up,False,,0,399,SZ002694,顾地科技,20251128
-74,7636,True,0.5633102142048387,0.0,-0.010131885937242617,0.0030262417102144236,0.027553495874143227,3,3,410.3053466767981,up,False,,0,399,SZ002694,顾地科技,20251201
-74,7637,True,0.6008717830276857,0.0,-0.01013188593724261,0.0030262417102144184,0.025177649792431898,3,3,409.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251202
-74,7638,True,0.5859707877090077,0.0,-0.010131885937242601,0.0030262417102144283,0.022790166115958615,3,3,408.3053466767983,up,False,,0,399,SZ002694,顾地科技,20251203
-74,7639,True,0.46080681155562436,0.0,-0.010131885937242594,0.003026241710214422,0.020390959128235686,3,3,407.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251204
-74,7640,True,0.533768011648808,0.0,-0.010131885937242615,0.003026241710214418,0.017979942268911066,3,3,406.3053466767988,up,False,,0,399,SZ002694,顾地科技,20251205
-74,7643,True,0.4652699700217194,0.0,-0.0101318859372426,0.0030262417102144227,0.01555702812335826,3,3,405.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251208
-74,7644,True,0.35626755233257457,0.0,-0.0101318859372426,0.003026241710214419,0.013122128412117347,3,3,404.3053466767986,up,False,,0,399,SZ002694,顾地科技,20251209
-74,7645,True,0.25941058480226536,0.0,-0.010131885937242601,0.003026241710214416,0.010675153980164179,3,3,403.3053466767983,up,False,,0,399,SZ002694,顾地科技,20251210
-74,7646,True,0.0,0.0040028566130901255,-0.010131885937242603,0.0030262417102144244,0.008216014786037198,3,3,402.3053466767984,none,,,0,399,SZ002694,顾地科技,20251211
-74,7647,True,0.0,0.5157653000697646,-0.010131885937242601,0.0030262417102144214,0.00574461989078576,3,3,401.30534667679825,down,True,,0,399,SZ002694,顾地科技,20251212
-74,7650,True,0.0,0.021121477060364244,-0.010131885937242601,0.003026241710214417,0.003260877446766862,3,3,400.3053466767986,down,True,,0,399,SZ002694,顾地科技,20251215
-74,7651,True,0.0,0.21963621113567508,-0.010131885937242608,0.0030262417102144197,0.0007646946862580391,3,3,399.30534667679814,down,False,,0,399,SZ002694,顾地科技,20251216
-76,7510,True,0.0,0.0,0.011891525328457457,0.016262505073996462,0.7599699810575689,2,4,1662.2920822903257,none,,,0,399,SZ002802,洪汇新材,20250728
-76,7511,True,0.0,0.0,0.012107362282893138,0.016319233261632864,0.7663832441090307,2,4,1707.9254374468596,none,,,0,399,SZ002802,洪汇新材,20250729
-76,7512,True,0.0,0.0,0.012107362282893124,0.01631923326163286,0.766246380042934,2,4,1706.9254374468535,none,,,0,399,SZ002802,洪汇新材,20250730
-76,7513,True,0.0,0.0,0.012107362282893129,0.016319233261632864,0.7661093555195728,2,4,1705.925437446856,none,,,0,399,SZ002802,洪汇新材,20250731
-76,7514,True,0.0,0.0,0.012264154066922661,0.01631923326163287,0.7730788029015563,2,4,1758.319650618202,none,,,0,399,SZ002802,洪汇新材,20250801
-76,7517,True,0.0,0.0,0.012264154066922679,0.01631923326163287,0.7729496737490896,2,4,1757.3196506182076,none,,,0,399,SZ002802,洪汇新材,20250804
-76,7518,True,0.0,0.0,0.012264154066922668,0.01631923326163286,0.7728203975514619,2,4,1756.319650618209,none,,,0,399,SZ002802,洪汇新材,20250805
-76,7519,True,0.0,0.0,0.012264154066922661,0.016319233261632857,0.77269097405736,2,4,1755.319650618207,none,,,0,399,SZ002802,洪汇新材,20250806
-76,7520,True,0.0,0.0,0.01282375228542773,0.016319233261632874,0.798885312522064,3,4,1983.9426200225837,none,,,0,399,SZ002802,洪汇新材,20250807
-76,7521,True,0.0,0.0,0.012823752285427707,0.01738977227097592,0.7387324448259535,3,5,1527.1701062698025,none,,,0,399,SZ002802,洪汇新材,20250808
-76,7524,True,0.0,0.0,0.01282375228542772,0.017389772270975934,0.7385612531913511,3,5,1526.1701062698046,none,,,0,399,SZ002802,洪汇新材,20250811
-76,7525,True,0.0,0.0,0.012823752285427712,0.019502579178032543,0.6215844445098759,3,5,1054.3964015517677,none,,,0,399,SZ002802,洪汇新材,20250812
-76,7526,True,0.0,0.0,0.012823752285427717,0.020599156490556346,0.5614957721129652,3,5,909.9114093440134,none,,,0,399,SZ002802,洪汇新材,20250813
-76,7527,True,0.0,0.24362242423233196,0.012823752285427713,0.022316620551889255,0.46856830421850726,3,5,750.8020375285554,down,False,,0,399,SZ002802,洪汇新材,20250814
-76,7528,True,0.0,0.17572323797607295,0.012823752285427701,0.022245368417053,0.4716738943496046,3,5,755.2153787835482,down,False,,0,399,SZ002802,洪汇新材,20250815
-76,7531,True,0.0,0.30026450171817354,0.012823752285427727,0.02392182403474506,0.3816540235129477,3,5,645.2698249397514,down,True,,0,399,SZ002802,洪汇新材,20250818
-76,7532,True,0.0,0.0,0.012823752285427726,0.019334673683846882,0.6290557418919451,3,5,1075.6333095302232,none,,,0,399,SZ002802,洪汇新材,20250819
-76,7533,True,0.0,0.0,0.012823752285427724,0.019334673683846886,0.6287105597216006,3,5,1074.6333095302227,none,,,0,399,SZ002802,洪汇新材,20250820
-76,7534,True,0.0,0.0,0.012823752285427717,0.01933467368384689,0.6283647345343759,3,5,1073.633309530221,none,,,0,399,SZ002802,洪汇新材,20250821
-76,7535,True,0.0,0.0,0.01282375228542772,0.019334673683846886,0.6280182645318473,3,5,1072.6333095302218,none,,,0,399,SZ002802,洪汇新材,20250822
-76,7538,True,0.0,0.0,0.012823752285427722,0.01933467368384687,0.6276711479088767,3,5,1071.6333095302255,none,,,0,399,SZ002802,洪汇新材,20250825
-76,7588,True,0.0,0.8814552013450127,0.022507680798543157,0.026585597873910204,0.7137958393332062,4,6,1394.1097119986516,down,False,,0,399,SZ002802,洪汇新材,20251014
-76,7589,True,0.0,0.8667926167178047,0.022507680798543126,0.026585597873910193,0.713590396676247,4,6,1393.109711998646,down,False,,0,399,SZ002802,洪汇新材,20251015
-76,7590,True,0.0,0.916560743844301,0.022507680798543178,0.026585597873910193,0.7133846588663236,4,6,1392.1097119986591,down,False,,0,399,SZ002802,洪汇新材,20251016
-76,7591,True,0.0,0.930455307357907,0.022507680798543178,0.02658559787391018,0.7131786252669173,4,6,1391.1097119986648,down,False,,0,399,SZ002802,洪汇新材,20251017
-76,7594,True,0.0,0.8658783343829409,0.022507680798543202,0.026585597873910172,0.7129722952396867,4,6,1390.1097119986755,down,False,,0,399,SZ002802,洪汇新材,20251020
-76,7595,True,0.0,0.833546583051607,0.02250768079854327,0.02658559787391019,0.7127656681444482,4,6,1389.109711998685,down,False,,0,399,SZ002802,洪汇新材,20251021
-76,7596,True,0.0,0.79599324710783,0.022507680798543237,0.0265855978739102,0.7125587433391712,4,6,1388.1097119986746,down,False,,0,399,SZ002802,洪汇新材,20251022
-76,7597,True,0.0,0.7607075897821185,0.02250768079854313,0.02658559787391018,0.7123515201799784,4,6,1387.1097119986518,down,False,,0,399,SZ002802,洪汇新材,20251023
-76,7598,True,0.0,0.7885431976084618,0.02250768079854324,0.026585597873910165,0.7121439980211478,4,6,1386.1097119986862,down,False,,0,399,SZ002802,洪汇新材,20251024
-76,7601,True,0.0,0.8354567809361753,0.022507680798543216,0.026585597873910197,0.7119361762150554,4,6,1385.1097119986703,down,False,,0,399,SZ002802,洪汇新材,20251027
-76,7602,True,0.0,0.7793789207887103,0.02250768079854319,0.026585597873910186,0.7117280541122417,4,6,1384.1097119986648,down,False,,0,399,SZ002802,洪汇新材,20251028
-76,7603,True,0.0,0.8391272771953203,0.022507680798543178,0.02658559787391022,0.7115196310613505,4,6,1383.109711998651,down,False,,0,399,SZ002802,洪汇新材,20251029
-76,7604,True,0.0,0.9004385937969404,0.022507680798543178,0.026585597873910207,0.7113109064091517,4,6,1382.109711998655,down,False,,0,399,SZ002802,洪汇新材,20251030
-76,7605,True,0.0,0.8669575533381921,0.022507680798543185,0.026585597873910186,0.7111018795005137,4,6,1381.109711998663,down,False,,0,399,SZ002802,洪汇新材,20251031
-76,7608,True,0.0,1.0,0.022507680798543185,0.026585597873910207,0.7108925496784072,4,6,1380.1097119986587,down,True,,0,399,SZ002802,洪汇新材,20251103
-76,7609,True,0.0,1.0,0.022507680798543202,0.026585597873910207,0.7106829162839027,4,6,1379.1097119986616,down,True,,0,399,SZ002802,洪汇新材,20251104
-76,7610,True,0.0,0.7854414067604016,0.022507680798543175,0.02658559787391022,0.7104729786561501,4,6,1378.1097119986514,down,False,,0,399,SZ002802,洪汇新材,20251105
-76,7611,True,0.0,0.7547645314423088,0.022507680798543185,0.026585597873910165,0.7102627361323951,4,6,1377.1097119986705,down,False,,0,399,SZ002802,洪汇新材,20251106
-76,7612,True,0.0,0.7413314230970524,0.02250768079854315,0.026585597873910193,0.7100521880479319,4,6,1376.109711998653,down,False,,0,399,SZ002802,洪汇新材,20251107
-76,7615,True,0.0,0.7022493739250828,0.022507680798543196,0.0265855978739102,0.7098413337361495,4,6,1375.1097119986623,down,False,,0,399,SZ002802,洪汇新材,20251110
-76,7616,True,0.0,0.6980092562187568,0.022507680798543175,0.026585597873910165,0.7096301725284747,4,6,1374.109711998668,down,False,,0,399,SZ002802,洪汇新材,20251111
-76,7617,True,0.0,1.0,0.022507680798543185,0.031787831371767016,0.3871210570318078,4,6,651.0257932302756,down,True,,0,399,SZ002802,洪汇新材,20251112
-76,7618,True,0.0,0.9640995770778701,0.02250768079854319,0.02896763158573018,0.555250306888399,4,6,897.133839954959,down,False,,0,399,SZ002802,洪汇新材,20251113
-76,7619,True,0.0,1.0,0.02250768079854319,0.028967631585730177,0.5547540085975837,4,6,896.1338399549595,down,True,,0,399,SZ002802,洪汇新材,20251114
-76,7622,True,0.0,0.9373873273197865,0.0225076807985432,0.02896763158573017,0.5542566014261339,4,6,895.1338399549629,down,False,,0,399,SZ002802,洪汇新材,20251117
-76,7623,True,0.0,1.0,0.02250768079854318,0.028967631585730156,0.5537580816535269,4,6,894.1338399549611,down,False,,0,399,SZ002802,洪汇新材,20251118
-76,7624,True,0.0,1.0,0.022507680798543237,0.02896763158573016,0.553258445542587,4,6,893.1338399549661,down,True,,0,399,SZ002802,洪汇新材,20251119
-76,7625,True,0.0,1.0,0.022507680798543185,0.02896763158573018,0.5527576893393664,4,6,892.133839954959,down,True,,0,399,SZ002802,洪汇新材,20251120
-76,7626,True,0.0,1.0,0.022507680798543178,0.028967631585730166,0.5522558092730875,4,6,891.1338399549612,down,True,,0,399,SZ002802,洪汇新材,20251121
-76,7629,True,0.0,1.0,0.0225076807985432,0.02896763158573015,0.5517528015560137,4,6,890.1338399549649,down,False,,0,399,SZ002802,洪汇新材,20251124
-76,7630,True,0.0,1.0,0.022507680798543213,0.028967631585730163,0.5512486623833701,4,6,889.133839954963,down,False,,0,399,SZ002802,洪汇新材,20251125
-76,7631,True,0.0,1.0,0.022507680798543164,0.02896763158573018,0.550743387933247,4,6,888.1338399549577,down,False,,0,399,SZ002802,洪汇新材,20251126
-76,7632,True,0.0,1.0,0.022507680798543175,0.028967631585730166,0.5502369743665089,4,6,887.1338399549595,down,False,,0,399,SZ002802,洪汇新材,20251127
-76,7633,True,0.0,1.0,0.022507680798543216,0.02896763158573015,0.549729417826682,4,6,886.1338399549664,down,False,,0,399,SZ002802,洪汇新材,20251128
-76,7636,True,0.0,1.0,0.022507680798543206,0.02896763158573015,0.5492207144398623,4,6,885.1338399549644,down,False,,0,399,SZ002802,洪汇新材,20251201
-76,7637,True,0.0,1.0,0.022507680798543164,0.028967631585730163,0.5487108603146253,4,6,884.1338399549588,down,False,,0,399,SZ002802,洪汇新材,20251202
-76,7638,True,0.0,1.0,0.022507680798543157,0.028967631585730177,0.5481998515419247,4,6,883.133839954957,down,False,,0,399,SZ002802,洪汇新材,20251203
-76,7639,True,0.0,1.0,0.022507680798543244,0.028967631585730173,0.5476876841949856,4,6,882.1338399549652,down,False,,0,399,SZ002802,洪汇新材,20251204
-76,7640,True,0.0,1.0,0.022507680798543164,0.028967631585730177,0.5471743543291943,4,6,881.1338399549572,down,False,,0,399,SZ002802,洪汇新材,20251205
-76,7643,True,0.0,1.0,0.022507680798543206,0.028967631585730177,0.5466598579820343,4,6,880.1338399549616,down,False,,0,399,SZ002802,洪汇新材,20251208
-76,7644,True,0.0,1.0,0.022507680798543168,0.02896763158573015,0.5461441911729371,3,6,879.1338399549602,down,False,,0,399,SZ002802,洪汇新材,20251209
-76,7645,True,0.0,1.0,0.02250768079854322,0.028967631585730173,0.5456273499032178,3,6,878.1338399549632,down,False,,0,399,SZ002802,洪汇新材,20251210
-76,7646,True,0.0,1.0,0.022507680798543223,0.02896763158573017,0.5451093301559472,3,6,877.1338399549651,down,False,,0,399,SZ002802,洪汇新材,20251211
-79,7190,True,0.0,0.0960175231995666,0.001585899905478385,0.00435300991621819,0.5164615936270162,5,4,825.1671320028014,down,True,,0,399,SZ002966,苏州银行,20240911
-79,7191,True,0.0,0.05107956467351776,0.001831122622635157,0.0049286625016936305,0.465671438732928,5,4,746.7315597987824,down,False,,0,399,SZ002966,苏州银行,20240912
-79,7192,True,0.0,0.14588335193984667,0.0019607293267604724,0.0049286625016935846,0.477909621775831,5,4,764.2354976108792,down,False,,0,399,SZ002966,苏州银行,20240913
-79,7197,True,0.0,0.030643466122653406,0.0019939703064790443,0.004928662501693586,0.4806342011995507,5,4,768.2446570828279,down,False,,0,399,SZ002966,苏州银行,20240918
-79,7198,True,0.0,0.06241468069680591,0.002166478580791227,0.0049286625016935915,0.49822472601403184,5,4,795.1766870265467,down,False,,0,399,SZ002966,苏州银行,20240919
-79,7199,True,0.0,0.006059787396671334,0.002166478580791223,0.004928662501693542,0.4975929078277546,5,4,794.1766870265573,none,,,0,399,SZ002966,苏州银行,20240920
-79,7202,True,0.0,0.0,0.0021664785807912245,0.004928662501693639,0.49695949650793075,5,4,793.1766870265359,none,,,0,399,SZ002966,苏州银行,20240923
-79,7203,True,0.0,0.0,0.002166478580791226,0.00492866250169358,0.4963244860213517,5,4,792.1766870265495,none,,,0,399,SZ002966,苏州银行,20240924
-79,7204,True,0.0,0.0,0.002166478580791227,0.004928662501693603,0.4956878703042313,5,4,791.1766870265457,none,,,0,399,SZ002966,苏州银行,20240925
-79,7205,True,0.0,0.0,0.002166478580791223,0.004928662501693595,0.49504964326213347,5,4,790.1766870265459,none,,,0,399,SZ002966,苏州银行,20240926
-79,7206,True,0.0,0.0,0.0021664785807912258,0.004928662501693584,0.4944097987697171,5,4,789.1766870265476,none,,,0,399,SZ002966,苏州银行,20240927
-79,7209,True,0.0,0.0,0.0029672314186695936,0.004928662501693643,0.6003996507818601,5,4,998.4976258921824,none,,,0,399,SZ002966,苏州银行,20240930
-79,7247,True,0.0,0.0,0.004804200053555741,0.00630704402472678,0.7104608181589281,6,5,1378.0518320971535,none,,,0,399,SZ002966,苏州银行,20241107
-79,7248,True,0.0,0.0,0.004804200053555745,0.006307044024726771,0.7102505579674883,6,5,1377.0518320971603,none,,,0,399,SZ002966,苏州银行,20241108
-79,7513,True,0.0,0.0,0.005576126060913141,0.00689578265862766,0.6893456775685778,5,5,1284.3857985851118,none,,,0,399,SZ002966,苏州银行,20250731
-79,7514,True,0.0,0.0,0.005576126060913124,0.00689578265862766,0.6891036191612178,6,5,1283.3857985851027,none,,,0,399,SZ002966,苏州银行,20250801
-79,7517,True,0.0,0.0,0.005576126060913143,0.006895782658627663,0.6888611832412477,6,5,1282.3857985851118,none,,,0,399,SZ002966,苏州银行,20250804
-79,7518,True,0.0,0.0,0.005576126060913155,0.006895782658627676,0.6886183689248229,6,5,1281.3857985851096,none,,,0,399,SZ002966,苏州银行,20250805
-79,7519,True,0.0,0.0,0.005576126060913139,0.00689578265862765,0.6883751753253511,6,5,1280.385798585123,none,,,0,399,SZ002966,苏州银行,20250806
-79,7520,True,0.0,0.0,0.005576126060913155,0.0068957826586276616,0.6881316015534519,6,5,1279.3857985851207,none,,,0,399,SZ002966,苏州银行,20250807
-79,7521,True,0.0,0.0,0.0055761260609131485,0.006895782658627665,0.6878876467169743,6,5,1278.3857985851132,none,,,0,399,SZ002966,苏州银行,20250808
-79,7524,True,0.0,0.0,0.0055761260609131415,0.006895782658627648,0.6876433099209762,6,5,1277.3857985851253,none,,,0,399,SZ002966,苏州银行,20250811
-79,7525,True,0.0,0.0,0.005576126060913146,0.006895782658627658,0.6873985902676978,6,5,1276.385798585121,none,,,0,399,SZ002966,苏州银行,20250812
-79,7526,True,0.0,0.0,0.005576126060913125,0.006895782658627659,0.6871534868565696,6,5,1275.3857985851066,none,,,0,399,SZ002966,苏州银行,20250813
-79,7527,True,0.0,0.0,0.0055761260609131225,0.00689578265862766,0.6869079987842028,6,5,1274.3857985851007,none,,,0,399,SZ002966,苏州银行,20250814
-79,7528,True,0.0,0.052705649384711104,0.005576126060913119,0.006895782658627653,0.6866621251443668,6,5,1273.385798585106,down,True,,0,399,SZ002966,苏州银行,20250815
-79,7531,True,0.0,0.07629784653367723,0.0055761260609131485,0.007194851858618589,0.628963083027251,6,5,1075.3646921589323,down,False,,0,399,SZ002966,苏州银行,20250818
-79,7532,True,0.0,0.08799595976106342,0.00557612606091314,0.007194851858618583,0.6286177283076843,6,5,1074.3646921589345,down,False,,0,399,SZ002966,苏州银行,20250819
-79,7533,True,0.0,0.06339866382548959,0.005576126060913137,0.007194851858618579,0.6282717300888081,6,5,1073.3646921589343,down,False,,0,399,SZ002966,苏州银行,20250820
-79,7534,True,0.0,0.05365143786485245,0.0055761260609131285,0.007194851858618599,0.6279250865703896,6,5,1072.3646921589154,down,False,,0,399,SZ002966,苏州银行,20250821
-79,7535,True,0.0,0.08658757324242602,0.00557612606091314,0.007194851858618593,0.6275777959454983,6,5,1071.3646921589254,down,False,,0,399,SZ002966,苏州银行,20250822
-79,7538,True,0.0,0.08643279546880038,0.005576126060913139,0.0071948518586186045,0.62722985640042,6,5,1070.3646921589177,down,False,,0,399,SZ002966,苏州银行,20250825
-79,7539,True,0.0,0.12517959613310542,0.005576126060913144,0.007194851858618589,0.6268812661146841,6,5,1069.3646921589304,down,False,,0,399,SZ002966,苏州银行,20250826
-79,7540,True,0.0,0.3049811587877833,0.005576126060913147,0.007257854803634511,0.6120102913242108,6,5,1028.3777921888416,down,True,,0,399,SZ002966,苏州银行,20250827
-79,7541,True,0.0,0.2152298284444608,0.005576126060913122,0.007257854803634516,0.6116326408516867,6,5,1027.3777921888302,down,False,,0,399,SZ002966,苏州银行,20250828
-79,7542,True,0.0,0.5199983964336468,0.005576126060913126,0.00721350288989616,0.6195219641545565,6,5,1048.680771055287,down,True,,0,399,SZ002966,苏州银行,20250829
-79,7545,True,0.0,0.3821084457942304,0.005576126060913139,0.006811788613578286,0.6983241909033441,6,5,1322.6118501008543,down,False,,0,399,SZ002966,苏州银行,20250901
-79,7546,True,0.0,0.2944180441189399,0.005576126060913138,0.006811788613578286,0.6980959273560133,6,5,1321.6118501008523,down,True,,0,399,SZ002966,苏州银行,20250902
-79,7640,True,0.0,0.3986090480367696,0.0055761260609131355,0.00865467022084684,0.48069656926505083,5,5,768.3369228570494,down,False,,0,399,SZ002966,苏州银行,20251205
-79,7643,True,0.0,0.4052911179581672,0.005576126060913132,0.008654670220846821,0.48001980862019505,5,5,767.3369228570511,down,False,,0,399,SZ002966,苏州银行,20251208
-79,7644,True,0.0,0.401201681075587,0.0055761260609131355,0.008654670220846837,0.4793412817531326,5,5,766.3369228570496,down,False,,0,399,SZ002966,苏州银行,20251209
-79,7645,True,0.0,0.5078368396984874,0.005576126060913144,0.00865467022084683,0.47866098174055294,5,5,765.3369228570498,down,False,,0,399,SZ002966,苏州银行,20251210
-79,7646,True,0.0,0.4533172515624295,0.005576126060913141,0.008654670220846823,0.47797890162291384,5,5,764.3369228570507,down,False,,0,399,SZ002966,苏州银行,20251211
-79,7647,True,0.0,0.4492034024484112,0.005576126060913138,0.008654670220846837,0.477295034404196,5,5,763.3369228570482,down,False,,0,399,SZ002966,苏州银行,20251212
-79,7650,True,0.0,0.4350645190842566,0.0055761260609131485,0.008654670220846835,0.4766093730516883,5,5,762.3369228570533,down,False,,0,399,SZ002966,苏州银行,20251215
-79,7651,True,0.0,0.4710676756423045,0.005576126060913141,0.008654670220846828,0.4759219104957061,5,5,761.3369228570491,down,False,,0,399,SZ002966,苏州银行,20251216
-79,7652,True,0.0,0.5645039764457491,0.005576126060913124,0.008886401746133536,0.440989257319531,4,5,713.760880670712,down,False,,0,399,SZ002966,苏州银行,20251217
-79,7653,True,0.0,0.5300767773457756,0.005576126060913123,0.008819372224955902,0.4500716539084972,4,5,725.5490698666583,down,True,,0,399,SZ002966,苏州银行,20251218
-79,7654,True,0.0,0.339794178992292,0.005576126060913132,0.00872055308072664,0.46399540899889047,4,5,744.3966090939207,down,True,,0,399,SZ002966,苏州银行,20251219
-79,7657,True,0.0,0.3548055611234849,0.005576126060913142,0.00872055308072667,0.46327438796590953,4,5,743.3966090939167,down,False,,0,399,SZ002966,苏州银行,20251222
-79,7658,True,0.0,0.32142406609744645,0.0055761260609131485,0.008748083093436486,0.45842716962233293,4,5,736.743015194755,down,False,,0,399,SZ002966,苏州银行,20251223
-79,7659,True,0.0,0.48404170469815455,0.00557612606091314,0.009395544641345344,0.362902454366535,4,5,626.2777226731813,down,False,,0,399,SZ002966,苏州银行,20251224
-79,7660,True,0.0,0.5057919450867131,0.005576126060913144,0.009395544641345357,0.3618835510496057,4,5,625.2777226731815,down,False,,0,399,SZ002966,苏州银行,20251225
-79,7661,True,0.0,0.512313530956235,0.005576126060913138,0.009395544641345361,0.36086138346973756,4,5,624.277722673181,down,False,,0,399,SZ002966,苏州银行,20251226
-79,7664,True,0.0,0.6038365358236052,0.005576126060913132,0.009395544641345377,0.3598359359151689,4,5,623.2777226731778,down,False,,0,399,SZ002966,苏州银行,20251229
-79,7665,True,0.0,0.27488110141101363,0.005576126060913124,0.008091593407860479,0.5567995292477095,4,5,900.2698018861205,down,False,,0,399,SZ002966,苏州银行,20251230
-79,7666,True,0.0,0.26568886713460316,0.005576126060913123,0.008091593407860465,0.5563066844198047,4,5,899.2698018861244,down,False,,0,399,SZ002966,苏州银行,20251231
-79,7671,True,0.0,0.28587795413552425,0.005576126060913117,0.008091593407860486,0.555812742271631,4,5,898.2698018861186,down,False,,0,399,SZ002966,苏州银行,20260105
-79,7672,True,0.0,0.27180048236891524,0.005576126060913132,0.008091593407860477,0.5553176991343369,4,5,897.2698018861257,down,False,,0,399,SZ002966,苏州银行,20260106
-79,7673,True,0.0,0.3644009179846638,0.005576126060913132,0.008091593407860464,0.5548215513226741,4,5,896.269801886126,down,False,,0,399,SZ002966,苏州银行,20260107
-79,7674,True,0.0,0.5003213960545323,0.005576126060913147,0.008091593407860457,0.5543242951349457,4,5,895.2698018861342,down,True,,0,399,SZ002966,苏州银行,20260108
-79,7675,True,0.0,0.40050550393334006,0.005576126060913147,0.008091593407860472,0.5538259268528823,4,5,894.2698018861297,down,False,,0,399,SZ002966,苏州银行,20260109
-79,7678,True,0.0,0.3961404034355945,0.005576126060913131,0.008091593407860479,0.5533264427415802,4,5,893.2698018861247,down,False,,0,399,SZ002966,苏州银行,20260112
-79,7679,True,0.0,0.39600958201730846,0.005576126060913136,0.008091593407860477,0.5528258390493842,4,5,892.2698018861256,down,True,,0,399,SZ002966,苏州银行,20260113
-79,7680,True,0.0,0.4719317044989689,0.0055761260609131355,0.008091593407860476,0.5523241120078023,4,5,891.2698018861237,down,True,,0,399,SZ002966,苏州银行,20260114
-79,7681,True,0.0,0.4512128301695595,0.005576126060913131,0.008091593407860483,0.5518212578314119,4,5,890.2698018861217,down,False,,0,399,SZ002966,苏州银行,20260115
-79,7682,True,0.0,0.6074172935943191,0.005576126060913131,0.008091593407860472,0.5513172727177644,4,5,889.2698018861246,down,True,,0,399,SZ002966,苏州银行,20260116
-79,7685,True,0.0,0.5639264870387247,0.005576126060913139,0.00809159340786049,0.5508121528472794,4,5,888.26980188612,down,False,,0,399,SZ002966,苏州银行,20260119
-79,7686,True,0.0,0.5429769523216124,0.005576126060913151,0.008091593407860484,0.5503058943831733,4,5,887.2698018861257,down,False,,0,399,SZ002966,苏州银行,20260120
-80,7483,True,0.0,0.0,0.04833688955304117,0.05504451319822453,0.7837222765184968,4,4,1844.850193432537,none,,,0,399,SZ003019,宸展光电,20250701
-81,7644,True,0.0,0.0,-0.002938640365300236,0.0028722781592210493,0.19699118483869216,3,3,496.8812203136887,none,,,0,399,SZ300027,华谊兄弟,20251209
-81,7645,True,0.0,0.05567633484702797,-0.002938640365300214,0.002872278159221049,0.19537182765744535,3,3,495.88122031368994,down,False,,0,399,SZ300027,华谊兄弟,20251210
-81,7646,True,0.0,0.7136182739020752,-0.0029386403653002217,0.0028722781592210502,0.19374592604850488,3,3,494.88122031368994,down,True,,0,399,SZ300027,华谊兄弟,20251211
-81,7647,True,0.0,0.7206299119837777,-0.002938640365300225,0.00287227815922105,0.19211344025882474,3,3,493.8812203136895,down,False,,0,399,SZ300027,华谊兄弟,20251212
-81,7650,True,0.0,0.8703436101464992,-0.002938640365300228,0.00287227815922105,0.19047433021274238,3,3,492.881220313689,down,False,,0,399,SZ300027,华谊兄弟,20251215
-81,7651,True,0.0,0.9619941431501848,-0.0029386403653002247,0.002872278159221051,0.1888285555086974,3,3,491.88122031368937,down,False,,0,399,SZ300027,华谊兄弟,20251216
-81,7652,True,0.0,0.9135536239845717,-0.002938640365300223,0.002872278159221049,0.18717607541591177,3,3,490.8812203136901,down,False,,0,399,SZ300027,华谊兄弟,20251217
-81,7653,True,0.0,1.0,-0.0029386403653002225,0.0028722781592210524,0.18551684887102762,3,3,489.88122031368914,down,False,,0,399,SZ300027,华谊兄弟,20251218
-81,7654,True,0.0,1.0,-0.002938640365300223,0.002872278159221052,0.18385083447471604,3,3,488.8812203136893,down,False,,0,399,SZ300027,华谊兄弟,20251219
-81,7657,True,0.0,1.0,-0.002938640365300226,0.0028722781592210507,0.18217799048822234,3,3,487.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20251222
-81,7658,True,0.0,1.0,-0.002938640365300225,0.0028722781592210515,0.18049827482988334,3,3,486.88122031368925,down,False,,0,399,SZ300027,华谊兄弟,20251223
-81,7659,True,0.0,1.0,-0.002938640365300224,0.0028722781592210485,0.17881164507160502,3,3,485.88122031368977,down,False,,0,399,SZ300027,华谊兄弟,20251224
-81,7660,True,0.0,0.9868647651284065,-0.002938640365300222,0.002872278159221051,0.1771180584352794,3,3,484.8812203136896,down,False,,0,399,SZ300027,华谊兄弟,20251225
-81,7661,True,0.0,0.9665083598159075,-0.0029386403653002225,0.0028722781592210502,0.17541747178917821,3,3,483.8812203136899,down,False,,0,399,SZ300027,华谊兄弟,20251226
-81,7664,True,0.0,1.0,-0.002938640365300223,0.0028722781592210507,0.17370984164428455,3,3,482.88122031369005,down,False,,0,399,SZ300027,华谊兄弟,20251229
-81,7665,True,0.0,1.0,-0.0029386403653002277,0.0028722781592210533,0.171995124150587,3,3,481.88122031368937,down,True,,0,399,SZ300027,华谊兄弟,20251230
-81,7666,True,0.0,1.0,-0.00293864036530023,0.00287227815922105,0.17027327509333104,3,3,480.88122031368965,down,False,,0,399,SZ300027,华谊兄弟,20251231
-81,7671,True,0.0,0.9966540160576123,-0.0029386403653002256,0.002872278159221056,0.16854424988920946,4,3,479.88122031368925,down,False,,0,399,SZ300027,华谊兄弟,20260105
-81,7672,True,0.0,0.8929129472862346,-0.0029386403653002243,0.002872278159221051,0.16680800358252434,4,3,478.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20260106
-81,7673,True,0.0,0.9838962225177941,-0.002938640365300224,0.002872278159221052,0.16506449084128164,4,3,477.8812203136894,down,False,,0,399,SZ300027,华谊兄弟,20260107
-81,7674,True,0.0,0.8506356045457729,-0.0029386403653002264,0.0028722781592210515,0.16331366595325303,4,3,476.8812203136895,down,False,,0,399,SZ300027,华谊兄弟,20260108
-81,7675,True,0.0,0.7541880653008863,-0.002938640365300224,0.0028722781592210502,0.16155548282197701,4,3,475.88122031368977,down,False,,0,399,SZ300027,华谊兄弟,20260109
-81,7678,True,0.0,0.5303187049287906,-0.0029386403653002243,0.0028722781592210467,0.15978989496271348,4,3,474.8812203136896,down,True,,0,399,SZ300027,华谊兄弟,20260112
-81,7679,True,0.0,0.6534927053731813,-0.002938640365300225,0.0028722781592210537,0.15801685549834885,4,3,473.88122031368954,down,True,,0,399,SZ300027,华谊兄弟,20260113
-81,7680,True,0.0,0.6251700644538551,-0.0029386403653002308,0.002872278159221048,0.15623631715524647,4,3,472.88122031368954,down,True,,0,399,SZ300027,华谊兄弟,20260114
-81,7681,True,0.0,0.8328964180701995,-0.0029386403653002316,0.0028722781592210485,0.15444823225904344,4,3,471.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20260115
-81,7682,True,0.0,1.0,-0.002938640365300219,0.0028722781592210524,0.15265255273039763,4,3,470.8812203136894,down,False,,0,399,SZ300027,华谊兄弟,20260116
-81,7685,True,0.0,1.0,-0.002938640365300224,0.00287227815922105,0.15084923008067877,4,3,469.8812203136898,down,False,,0,399,SZ300027,华谊兄弟,20260119
-81,7686,True,0.0,1.0,-0.0029386403653002303,0.0028722781592210507,0.14903821540759898,4,3,468.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20260120
-88,7223,True,1.0,0.0,-0.05245162933490928,-0.046350009966096714,0.7666721647756475,2,2,1710.0402942338542,up,True,,0,399,SZ300379,*ST东通,20241014
-88,7224,True,1.0,0.0,-0.05245162933490931,-0.04635000996609673,0.766535639126713,2,2,1709.0402942338496,up,True,,0,399,SZ300379,*ST东通,20241015
-88,7225,True,1.0,0.0,-0.05406482522827499,-0.04635000996609667,0.7064551203222318,2,2,1359.2470099904065,up,False,,0,399,SZ300379,*ST东通,20241016
-88,7226,True,1.0,0.0,-0.054064825228275035,-0.04635000996609673,0.7062389999276952,2,2,1358.2470099904092,up,False,,0,399,SZ300379,*ST东通,20241017
-88,7227,True,1.0,0.0,-0.05406482522827503,-0.0463500099660967,0.7060225610643845,2,2,1357.2470099904026,up,True,,0,399,SZ300379,*ST东通,20241018
-95,7441,True,0.0,0.0,-0.0022433386757990063,0.0009195556395372059,0.6719006610640831,4,4,1216.0951048972736,none,,,0,399,SZ300737,科顺股份,20250520
-95,7442,True,0.0,0.0,-0.0018466466147250657,0.0009195556395372054,0.7052391326628477,4,4,1353.639659173676,none,,,0,399,SZ300737,科顺股份,20250521
-95,7443,True,0.0,0.0,-0.0018170621025838513,0.0009195556395372051,0.7076026583980375,4,4,1364.5814897426624,none,,,0,399,SZ300737,科顺股份,20250522
-95,7444,True,0.0,0.0,-0.0017128768605811984,0.0009195556395372123,0.7165736348120704,4,4,1407.7730550417837,none,,,0,399,SZ300737,科顺股份,20250523
-95,7447,True,0.0,0.0,-0.0016825080444626413,0.0009195556395372069,0.7190774890629003,4,4,1420.3204957446028,none,,,0,399,SZ300737,科顺股份,20250526
-95,7448,True,0.0,0.0,-0.0016144072150461892,0.000919555639537206,0.7249946049096387,4,4,1450.880626792418,none,,,0,399,SZ300737,科顺股份,20250527
-95,7449,True,0.0,0.0,-0.0011741831283018887,0.0009195556395372094,0.7657661624811124,4,4,1703.4259619634438,none,,,0,399,SZ300737,科顺股份,20250528
-95,7450,True,0.0,0.0,-0.001174183128301897,0.0009195556395372104,0.7656285742142779,4,4,1702.4259619634354,none,,,0,399,SZ300737,科顺股份,20250529
-95,7451,True,0.0,0.0,-0.0011410863411223699,0.0009195556395372102,0.7686777338162093,4,4,1724.8663804935484,none,,,0,399,SZ300737,科顺股份,20250530
-95,7455,True,0.0,0.0,-0.0008409711599404279,0.0009195556395372109,0.7981432290889551,4,4,1976.6490774581591,none,,,0,399,SZ300737,科顺股份,20250603
-95,7456,True,0.0,0.0,-0.0009470749978768195,0.0009195556395372051,0.7874256746675657,4,4,1876.990550839213,none,,,0,399,SZ300737,科顺股份,20250604
-95,7457,True,0.0,0.0,-0.0009470749978768423,0.0009195556395372066,0.7873123615566641,4,4,1875.9905508391892,none,,,0,399,SZ300737,科顺股份,20250605
-95,7458,True,0.0,0.0,-0.0009470749978768392,0.0009195556395372147,0.7871989275778374,4,4,1874.990550839184,none,,,0,399,SZ300737,科顺股份,20250606
-95,7461,True,0.0,0.0,-0.0009470749978768317,0.0009195556395372135,0.7870853725375915,4,4,1873.9905508391917,none,,,0,399,SZ300737,科顺股份,20250609
-95,7462,True,0.0,0.0,-0.000947074997876828,0.0009195556395372095,0.7869716962420198,4,4,1872.9905508392008,none,,,0,399,SZ300737,科顺股份,20250610
-95,7463,True,0.0,0.0,-0.0009470749978768391,0.0009195556395372154,0.786857898496798,4,4,1871.990550839182,none,,,0,399,SZ300737,科顺股份,20250611
-95,7464,True,0.0,0.0,-0.0009470749978768321,0.0009195556395372207,0.7867439791071962,4,4,1870.9905508391864,none,,,0,399,SZ300737,科顺股份,20250612
-95,7465,True,0.0,0.0,-0.0009470749978768186,0.0009195556395372036,0.7866299378780619,3,4,1869.990550839213,none,,,0,399,SZ300737,科顺股份,20250613
-95,7468,True,0.0,0.0,-0.0009470749978768385,0.0009195556395372136,0.7865157746138163,3,4,1868.9905508391848,none,,,0,399,SZ300737,科顺股份,20250616
-95,7469,True,0.0,0.0,-0.000947074997876826,0.0009195556395372105,0.7864014891184818,3,4,1867.9905508391996,none,,,0,399,SZ300737,科顺股份,20250617
-95,7470,True,0.0,0.0,-0.0009470749978768408,0.0009195556395372055,0.7862870811956417,3,4,1866.99055083919,none,,,0,399,SZ300737,科顺股份,20250618
-95,7471,True,0.0,0.0,-0.0009470749978768388,0.0009195556395372193,0.7861725506484691,3,4,1865.9905508391812,none,,,0,399,SZ300737,科顺股份,20250619
-95,7472,True,0.0,0.0,-0.0009470749978768263,0.0009195556395372048,0.7860578972797161,3,4,1864.990550839204,none,,,0,399,SZ300737,科顺股份,20250620
-95,7475,True,0.0,0.0,-0.0009470749978768318,0.0009195556395372116,0.7859431208916992,3,4,1863.9905508391926,none,,,0,399,SZ300737,科顺股份,20250623
-95,7476,True,0.0,0.0,-0.0009470749978768213,0.0009195556395372025,0.7858282212863268,3,4,1862.9905508392123,none,,,0,399,SZ300737,科顺股份,20250624
-95,7477,True,0.0,0.0,-0.0009470749978768426,0.0009195556395372128,0.7857131982650639,3,4,1861.990550839182,none,,,0,399,SZ300737,科顺股份,20250625
-95,7478,True,0.0,0.0,-0.0009470749978768354,0.0010572308138475722,0.7707839139635164,3,4,1740.7155269918192,none,,,0,399,SZ300737,科顺股份,20250626
-95,7479,True,0.0,0.0,-0.0009470749978768302,0.0010572308138475618,0.770652159040095,3,4,1739.7155269918317,none,,,0,399,SZ300737,科顺股份,20250627
-95,7482,True,0.0,0.0,-0.0009470749978768406,0.0010572308138475518,0.7705202525623531,3,4,1738.71552699183,none,,,0,399,SZ300737,科顺股份,20250630
-95,7483,True,0.0,0.0,-0.0009470749978768361,0.0010572308138475732,0.7703881942686472,3,4,1737.715526991816,none,,,0,399,SZ300737,科顺股份,20250701
-95,7484,True,0.0,0.0,-0.0009470749978768445,0.0010572308138475596,0.7702559838967347,3,4,1736.7155269918208,none,,,0,399,SZ300737,科顺股份,20250702
-95,7485,True,0.0,0.0,-0.0009470749978768349,0.0010572308138475672,0.7701236211837612,3,4,1735.7155269918237,none,,,0,399,SZ300737,科顺股份,20250703
-95,7486,True,0.0,0.0,-0.0009470749978768407,0.0010572308138475704,0.7699911058662688,3,4,1734.7155269918155,none,,,0,399,SZ300737,科顺股份,20250704
-95,7489,True,0.0,0.0,-0.0009470749978768289,0.0010572308138475637,0.7698584376801975,3,4,1733.715526991831,none,,,0,399,SZ300737,科顺股份,20250707
-95,7490,True,0.0,0.0,-0.0009470749978768438,0.0010572308138475622,0.7697256163608656,3,4,1732.715526991822,none,,,0,399,SZ300737,科顺股份,20250708
-95,7491,True,0.0,0.0,-0.0009470749978768266,0.001057230813847575,0.7695926416429921,3,4,1731.7155269918233,none,,,0,399,SZ300737,科顺股份,20250709
-95,7492,True,0.0,0.0,-0.000947074997876837,0.0010572308138475635,0.7694595132606764,3,4,1730.7155269918233,none,,,0,399,SZ300737,科顺股份,20250710
-95,7493,True,0.0,0.0,-0.000746457244842431,0.0010572308138475706,0.7898245980830131,3,4,1898.414354680732,none,,,0,399,SZ300737,科顺股份,20250711
-95,7496,True,0.0,0.0,-0.0007464572448424342,0.0010572308138475535,0.7897138287081555,3,4,1897.4143546807452,none,,,0,399,SZ300737,科顺股份,20250714
-95,7497,True,0.0,0.0,-0.0007464572448424274,0.0010572308138475624,0.7896029425134936,3,4,1896.4143546807406,none,,,0,399,SZ300737,科顺股份,20250715
-95,7498,True,0.0,0.0,-0.0007464572448424355,0.0010572308138475691,0.7894919393141298,3,4,1895.4143546807281,none,,,0,399,SZ300737,科顺股份,20250716
-95,7500,True,0.0,0.0,4.129893645664253e-05,0.002094486214194702,0.7553669351388217,2,5,1631.0141894613473,none,,,0,399,SZ300737,科顺股份,20250718
-95,7503,True,0.0,0.0,4.129893645663211e-05,0.002565850564317781,0.7029116963046285,2,5,1343.0350338165006,none,,,0,399,SZ300737,科顺股份,20250721
-95,7504,True,0.0,0.0,0.000933111613405095,0.002565850564317791,0.7966925379246574,2,5,1962.5447877173208,none,,,0,399,SZ300737,科顺股份,20250722
-95,7505,True,0.0,0.0,0.001167348139657755,0.0033920669622623085,0.7251696917315708,2,5,1451.8049428896804,none,,,0,399,SZ300737,科顺股份,20250723
-95,7513,True,0.0,0.0,-0.00280307067207132,0.001932489427707371,0.5133393685859439,3,5,819.8731811131986,none,,,0,399,SZ300737,科顺股份,20250731
-95,7514,True,0.0,0.0,-0.002803070672071321,0.0019324894277073725,0.5127450633349736,3,5,818.8731811131978,none,,,0,399,SZ300737,科顺股份,20250801
-95,7517,True,0.0,0.0,-0.00280307067207133,0.0019324894277073712,0.5121493047896183,3,5,817.8731811131977,none,,,0,399,SZ300737,科顺股份,20250804
-95,7518,True,0.0,0.0,-0.00280307067207132,0.0019324894277073735,0.5115520876125953,3,5,816.873181113198,none,,,0,399,SZ300737,科顺股份,20250805
-95,7519,True,0.0,0.0,-0.002803070672071341,0.0019324894277073725,0.5109534064404532,3,5,815.8731811131968,none,,,0,399,SZ300737,科顺股份,20250806
-95,7520,True,0.0,0.0,-0.002803070672071323,0.0019324894277073666,0.5103532558834172,3,5,814.8731811131983,none,,,0,399,SZ300737,科顺股份,20250807
-95,7521,True,0.0,0.0,-0.002803070672071305,0.0019324894277073668,0.5097516305252188,3,5,813.8731811132006,none,,,0,399,SZ300737,科顺股份,20250808
-95,7524,True,0.0,0.0,-0.0028030706720713213,0.0019324894277073731,0.5091485249229347,3,5,812.8731811131988,none,,,0,399,SZ300737,科顺股份,20250811
-95,7525,True,0.0,0.0,-0.0028030706720713144,0.0019324894277073686,0.5085439336068333,3,5,811.8731811131992,none,,,0,399,SZ300737,科顺股份,20250812
-95,7526,True,0.0,0.0,-0.002803070672071306,0.0019324894277073688,0.507937851080195,3,5,810.8731811132006,none,,,0,399,SZ300737,科顺股份,20250813
-95,7527,True,0.0,0.0,-0.0028030706720713183,0.0019324894277073694,0.50733027181915,3,5,809.873181113199,none,,,0,399,SZ300737,科顺股份,20250814
-95,7528,True,0.0,0.0,-0.0028030706720713265,0.0019324894277073718,0.506721190272518,3,5,808.8731811131978,none,,,0,399,SZ300737,科顺股份,20250815
-95,7531,True,0.0,0.0,-0.0028030706720713213,0.0019324894277073742,0.506110600861631,3,5,807.8731811131976,none,,,0,399,SZ300737,科顺股份,20250818
-95,7532,True,0.0,0.0,-0.0028030706720713096,0.0019324894277073714,0.5054984979801643,4,5,806.8731811131993,none,,,0,399,SZ300737,科顺股份,20250819
-95,7533,True,0.0,0.0,-0.0028030706720713317,0.0019324894277073716,0.5048848759939638,4,5,805.8731811131981,none,,,0,399,SZ300737,科顺股份,20250820
-95,7534,True,0.0,0.0,-0.0028030706720713235,0.0019324894277073757,0.5042697292408794,4,5,804.8731811131976,none,,,0,399,SZ300737,科顺股份,20250821
-95,7535,True,0.0,0.0,-0.0028030706720713395,0.0019324894277073686,0.5036530520305849,4,5,803.8731811131969,none,,,0,399,SZ300737,科顺股份,20250822
-95,7538,True,0.0,0.0,-0.0028030706720713317,0.0019324894277073742,0.5030348386444048,4,5,802.8731811131969,none,,,0,399,SZ300737,科顺股份,20250825
-95,7539,True,0.0,0.0,-0.0028030706720713144,0.0019324894277073714,0.5024150833351371,4,5,801.8731811131994,none,,,0,399,SZ300737,科顺股份,20250826
-95,7540,True,0.0,0.0,-0.0028030706720713243,0.001932489427707374,0.5017937803268705,4,5,800.8731811131983,none,,,0,399,SZ300737,科顺股份,20250827
-95,7541,True,0.0,0.0,-0.002803070672071327,0.0019324894277073662,0.5011709238148173,4,5,799.8731811131981,none,,,0,399,SZ300737,科顺股份,20250828
-95,7542,True,0.0,0.0,-0.0028030706720713174,0.0019324894277073707,0.5005465079651201,4,5,798.8731811131984,none,,,0,399,SZ300737,科顺股份,20250829
-95,7545,True,0.0,0.0,-0.0028030706720713157,0.0019324894277073722,0.4999205269146754,4,5,797.8731811131985,none,,,0,399,SZ300737,科顺股份,20250901
-95,7546,True,0.0,0.0,-0.0028030706720713295,0.001932489427707368,0.49929297477094847,4,5,796.873181113197,none,,,0,399,SZ300737,科顺股份,20250902
-95,7547,True,0.0,0.0,-0.00280307067207134,0.0019324894277073725,0.4986638456117916,4,5,795.8731811131964,none,,,0,399,SZ300737,科顺股份,20250903
-95,7548,True,0.0,0.0,-0.0028030706720713183,0.0019324894277073716,0.49803313348525463,4,5,794.8731811131987,none,,,0,399,SZ300737,科顺股份,20250904
-95,7549,True,0.0,0.0,-0.002803070672071331,0.0019324894277073677,0.49740083240939387,4,5,793.8731811131985,none,,,0,399,SZ300737,科顺股份,20250905
-95,7552,True,0.0,0.0,-0.0028030706720713304,0.0019324894277073681,0.49676693637209157,4,5,792.8731811131977,none,,,0,399,SZ300737,科顺股份,20250908
-95,7553,True,0.0,0.0,-0.0028030706720713152,0.0019324894277073712,0.4961314393308613,4,5,791.8731811131993,none,,,0,399,SZ300737,科顺股份,20250909
-95,7554,True,0.0,0.0,-0.0028030706720713204,0.0019324894277073738,0.49549433521265046,4,5,790.8731811131984,none,,,0,399,SZ300737,科顺股份,20250910
-95,7555,True,0.0,0.0,-0.0028030706720713295,0.0019324894277073627,0.4948556179136584,4,5,789.8731811131992,none,,,0,399,SZ300737,科顺股份,20250911
-95,7556,True,0.0,0.0,-0.0028030706720713126,0.0019324894277073681,0.4942152812991301,4,5,788.8731811131996,none,,,0,399,SZ300737,科顺股份,20250912
-95,7559,True,0.0,0.0,-0.002803070672071313,0.0019324894277073692,0.4935733192031666,4,5,787.8731811131995,none,,,0,399,SZ300737,科顺股份,20250915
-95,7560,True,0.0,0.0,-0.002803070672071315,0.0019324894277073686,0.49292972542852515,4,5,786.8731811131998,none,,,0,399,SZ300737,科顺股份,20250916
-95,7561,True,0.0,0.0,-0.002803070672071317,0.0019324894277073735,0.49228449374641836,4,5,785.8731811131983,none,,,0,399,SZ300737,科顺股份,20250917
-95,7562,True,0.0,0.0,-0.002803070672071317,0.0019324894277073668,0.4916376178963188,4,5,784.8731811131994,none,,,0,399,SZ300737,科顺股份,20250918
-95,7563,True,0.0,0.0,-0.0028030706720713126,0.0019324894277073733,0.49098909158574705,4,5,783.8731811131995,none,,,0,399,SZ300737,科顺股份,20250919
-95,7566,True,0.0,0.0,-0.002803070672071331,0.0019324894277073703,0.4903389084900745,4,5,782.873181113198,none,,,0,399,SZ300737,科顺股份,20250922
-95,7567,True,0.0,0.0,-0.002803070672071316,0.0019324894277073675,0.4896870622523204,5,5,781.8731811131986,none,,,0,399,SZ300737,科顺股份,20250923
-95,7568,True,0.0,0.0,-0.002803070672071315,0.0019324894277073725,0.48903354648293496,5,5,780.8731811131985,none,,,0,399,SZ300737,科顺股份,20250924
-95,7569,True,0.0,0.0,-0.002803070672071327,0.001932489427707366,0.4883783547595985,5,5,779.873181113198,none,,,0,399,SZ300737,科顺股份,20250925
-95,7570,True,0.0,0.0,-0.0028030706720713334,0.0019324894277073766,0.4877214806270086,5,5,778.8731811131964,none,,,0,399,SZ300737,科顺股份,20250926
-95,7573,True,0.0,0.0,-0.002803070672071321,0.0019324894277073735,0.4870629175966711,5,5,777.8731811131976,none,,,0,399,SZ300737,科顺股份,20250929
-95,7574,True,0.0,0.0,-0.0028030706720713226,0.0019324894277073731,0.48640265914667763,5,5,776.8731811131979,none,,,0,399,SZ300737,科顺股份,20250930
-95,7583,True,0.0,0.0,-0.002803070672071323,0.0019324894277073657,0.48574069872150055,5,5,775.8731811131983,none,,,0,399,SZ300737,科顺股份,20251009
-95,7584,True,0.0,0.0,-0.0028030706720713183,0.0019324894277073699,0.4850770297317708,5,5,774.873181113199,none,,,0,399,SZ300737,科顺股份,20251010
-95,7587,True,0.0,0.0,-0.002803070672071316,0.001932489427707372,0.48441164555405825,5,5,773.8731811131977,none,,,0,399,SZ300737,科顺股份,20251013
-95,7588,True,0.0,0.0,-0.0028030706720713187,0.0019324894277073731,0.48374453953065777,5,5,772.8731811131992,none,,,0,399,SZ300737,科顺股份,20251014
-95,7589,True,0.0,0.0,-0.002803070672071327,0.0019324894277073692,0.4830757049693564,5,5,771.8731811131978,none,,,0,399,SZ300737,科顺股份,20251015
-95,7590,True,0.0,0.0,-0.002803070672071339,0.0019324894277073657,0.4824051351432215,5,5,770.8731811131969,none,,,0,399,SZ300737,科顺股份,20251016
-95,7591,True,0.0,0.0,-0.0028030706720713243,0.0019324894277073742,0.4817328232903677,5,5,769.873181113197,none,,,0,399,SZ300737,科顺股份,20251017
-95,7594,True,0.0,0.0,-0.002803070672071324,0.0019324894277073714,0.4810587626137311,5,5,768.8731811131983,none,,,0,399,SZ300737,科顺股份,20251020
-95,7595,True,0.0,0.0,-0.002803070672071326,0.0019324894277073668,0.48038294628083916,5,5,767.873181113199,none,,,0,399,SZ300737,科顺股份,20251021
-95,7596,True,0.0,0.0,-0.002803070672071332,0.0019324894277073705,0.4797053674235817,5,5,766.8731811131972,none,,,0,399,SZ300737,科顺股份,20251022
-95,7597,True,0.0,0.0,-0.0028030706720713126,0.0019324894277073733,0.47902601913798276,5,5,765.8731811131988,none,,,0,399,SZ300737,科顺股份,20251023
-95,7598,True,0.0,0.0,-0.0028030706720713243,0.001932489427707372,0.4783448944839521,5,5,764.8731811131971,none,,,0,399,SZ300737,科顺股份,20251024
-95,7601,True,0.0,0.0,-0.0028030706720713313,0.001932489427707365,0.4776619864850678,5,5,763.8731811131984,none,,,0,399,SZ300737,科顺股份,20251027
-95,7602,True,0.0,0.0,-0.0028030706720713174,0.0019324894277073777,0.4769772881283198,5,5,762.8731811131976,none,,,0,399,SZ300737,科顺股份,20251028
-95,7603,True,0.0,0.0,-0.0028030706720713144,0.0019324894277073762,0.47629079236388433,5,5,761.8731811131984,none,,,0,399,SZ300737,科顺股份,20251029
-95,7604,True,0.0,0.0,-0.002803070672071321,0.0019324894277073675,0.4756024921048718,5,5,760.8731811131987,none,,,0,399,SZ300737,科顺股份,20251030
-95,7605,True,0.0,0.0,-0.0028030706720713248,0.0019324894277073696,0.47491238022708876,5,5,759.8731811131989,none,,,0,399,SZ300737,科顺股份,20251031
-95,7608,True,0.0,0.0,-0.00280307067207131,0.0019324894277073725,0.47422044956878984,5,5,758.8731811131985,none,,,0,399,SZ300737,科顺股份,20251103
-95,7609,True,0.0,0.0,-0.002803070672071323,0.0019324894277073705,0.4735266929304307,5,5,757.8731811131978,none,,,0,399,SZ300737,科顺股份,20251104
-95,7610,True,0.0,0.0,-0.0028030706720713104,0.0019324894277073705,0.47283110307441995,5,5,756.8731811131992,none,,,0,399,SZ300737,科顺股份,20251105
-95,7611,True,0.0,0.0,-0.002803070672071306,0.0019324894277073746,0.4721336727248611,5,5,755.8731811131989,none,,,0,399,SZ300737,科顺股份,20251106
-95,7612,True,0.0,0.0,-0.0028030706720713243,0.0019324894277073772,0.47143439456730624,5,5,754.8731811131961,none,,,0,399,SZ300737,科顺股份,20251107
-95,7615,True,0.0,0.0,-0.002803070672071326,0.0019324894277073707,0.47073326124850184,5,4,753.873181113198,none,,,0,399,SZ300737,科顺股份,20251110
-95,7616,True,0.0,0.0,-0.0028030706720713213,0.0019324894277073718,0.4700302653761182,5,4,752.8731811131997,none,,,0,399,SZ300737,科顺股份,20251111
-95,7617,True,0.0,0.0,-0.002803070672071326,0.0019324894277073714,0.46932539951850105,5,4,751.8731811131981,none,,,0,399,SZ300737,科顺股份,20251112
-95,7618,True,0.0,0.0,-0.0028030706720713135,0.0019324894277073742,0.4686186562044109,5,4,750.8731811131983,none,,,0,399,SZ300737,科顺股份,20251113
-95,7619,True,0.0,0.0,-0.0028030706720713174,0.0019324894277073696,0.467910027922751,5,4,749.8731811131992,none,,,0,399,SZ300737,科顺股份,20251114
-95,7622,True,0.0,0.0,-0.0028030706720713287,0.0019324894277073718,0.46719950712230346,5,4,748.8731811131973,none,,,0,399,SZ300737,科顺股份,20251117
-95,7623,True,0.0,0.0,-0.0028030706720713118,0.0019324894277073725,0.46648708621146906,5,4,747.873181113198,none,,,0,399,SZ300737,科顺股份,20251118
-95,7624,True,0.0,0.0,-0.0028030706720713213,0.0019324894277073722,0.465772757557984,5,4,746.8731811131976,none,,,0,399,SZ300737,科顺股份,20251119
-95,7625,True,0.0,0.0,-0.002803070672071324,0.0019324894277073681,0.4650565134886576,5,4,745.8731811131981,none,,,0,399,SZ300737,科顺股份,20251120
-95,7626,True,0.0,0.0,-0.0028030706720713287,0.0019324894277073707,0.4643383462890923,5,4,744.8731811131981,none,,,0,399,SZ300737,科顺股份,20251121
-95,7629,True,0.0,0.0,-0.0028030706720713256,0.0019324894277073714,0.4636182482034093,5,4,743.8731811131986,none,,,0,399,SZ300737,科顺股份,20251124
-95,7630,True,0.0,0.0,-0.002803070672071308,0.0019324894277073703,0.46289621143396803,5,4,742.8731811132003,none,,,0,399,SZ300737,科顺股份,20251125
-95,7631,True,0.0,0.0,-0.0028030706720713282,0.0019324894277073735,0.4621722281410801,5,4,741.8731811131978,none,,,0,399,SZ300737,科顺股份,20251126
-95,7632,True,0.0,0.0,-0.002803070672071328,0.0019324894277073731,0.46144629044274005,5,4,740.8731811131971,none,,,0,399,SZ300737,科顺股份,20251127
-95,7633,True,0.0,0.0,-0.002803070672071323,0.00193248942770737,0.4607183904143245,5,4,739.873181113199,none,,,0,399,SZ300737,科顺股份,20251128
-95,7636,True,0.0,0.0,-0.0028030706720713235,0.0019324894277073716,0.45998852008830504,5,4,738.8731811131981,none,,,0,399,SZ300737,科顺股份,20251201
-95,7637,True,0.0,0.0,-0.0028030706720713187,0.0019324894277073692,0.45925667145396887,5,4,737.8731811131993,none,,,0,399,SZ300737,科顺股份,20251202
-95,7638,True,0.0,0.0,-0.0028030706720713187,0.0019324894277073712,0.45852283645711117,5,4,736.8731811131981,none,,,0,399,SZ300737,科顺股份,20251203
-95,7639,True,0.0,0.0,-0.0028030706720713187,0.0019324894277073655,0.4577870069997547,5,4,735.8731811132003,none,,,0,399,SZ300737,科顺股份,20251204
-95,7640,True,0.0,0.0,-0.002803070672071318,0.001932489427707368,0.4570491749398345,5,4,734.8731811131992,none,,,0,399,SZ300737,科顺股份,20251205
-95,7643,True,0.0,0.0,-0.0028030706720713187,0.0025416185300529384,0.41074922096084715,5,3,677.1310521652928,none,,,0,399,SZ300737,科顺股份,20251208
-95,7644,True,0.0,0.0,-0.0028030706720713256,0.0025416185300529376,0.4098777171641312,4,3,676.1310521652921,none,,,0,399,SZ300737,科顺股份,20251209
-95,7645,True,0.0,0.0,-0.002803070672071321,0.002541618530052944,0.40900363163519166,4,3,675.1310521652927,none,,,0,399,SZ300737,科顺股份,20251210
-95,7646,True,0.0,0.0,-0.0028030706720713287,0.0025416185300529406,0.40812695288487,4,3,674.1310521652919,none,,,0,399,SZ300737,科顺股份,20251211
-95,7647,True,0.0,0.0,-0.00280307067207132,0.002541618530052936,0.4072476693557408,4,3,673.1310521652933,none,,,0,399,SZ300737,科顺股份,20251212
-95,7650,True,0.0,0.0,-0.0028030706720713165,0.0025416185300529393,0.4063657694215911,4,3,672.1310521652927,none,,,0,399,SZ300737,科顺股份,20251215
-95,7651,True,0.0,0.0,-0.002803070672071324,0.0025416185300529345,0.40548124138692043,4,3,671.1310521652929,none,,,0,399,SZ300737,科顺股份,20251216
-95,7652,True,0.0,0.0,-0.0028030706720713126,0.0025416185300529367,0.4045940734864154,4,3,670.1310521652938,none,,,0,399,SZ300737,科顺股份,20251217
-95,7653,True,0.0,0.0,-0.0028030706720713187,0.002541618530052941,0.4037042538844293,5,3,669.1310521652927,none,,,0,399,SZ300737,科顺股份,20251218
-95,7654,True,0.0,0.0,-0.0028030706720713282,0.00254161853005294,0.4028117706744606,5,3,668.1310521652914,none,,,0,399,SZ300737,科顺股份,20251219
-95,7657,True,0.0,0.0,-0.0028030706720713174,0.002541618530052936,0.4019166118786199,5,3,667.1310521652937,none,,,0,399,SZ300737,科顺股份,20251222
-95,7658,True,0.0,0.0,-0.002803070672071313,0.0025416185300529393,0.40101876544708404,5,3,666.1310521652929,none,,,0,399,SZ300737,科顺股份,20251223
-95,7659,True,0.0,0.0,-0.0028030706720713196,0.0025416185300529363,0.4001182192575728,5,3,665.1310521652925,none,,,0,399,SZ300737,科顺股份,20251224
-95,7660,True,0.0,0.0,-0.002803070672071307,0.0025416185300529363,0.39921496111479227,5,3,664.1310521652938,none,,,0,399,SZ300737,科顺股份,20251225
-95,7661,True,0.0,0.0,-0.002803070672071333,0.00254161853005294,0.3983089787498809,5,3,663.1310521652911,none,,,0,399,SZ300737,科顺股份,20251226
-95,7664,True,0.0,0.0,-0.002803070672071321,0.002541618530052937,0.397400259819872,5,3,662.1310521652924,none,,,0,399,SZ300737,科顺股份,20251229
-95,7665,True,0.0,0.0,-0.002803070672071309,0.002541618530052932,0.39648879190711117,5,3,661.1310521652952,none,,,0,399,SZ300737,科顺股份,20251230
-95,7666,True,0.0,0.0,-0.002803070672071336,0.0025416185300529285,0.3955745625186966,5,3,660.1310521652923,none,,,0,399,SZ300737,科顺股份,20251231
-95,7671,True,0.0,0.0,-0.0028030706720713213,0.002541618530052932,0.39465755908592703,5,3,659.1310521652939,none,,,0,399,SZ300737,科顺股份,20260105
-95,7672,True,0.0,0.0,-0.0028030706720713217,0.0025416185300529436,0.3937377689636956,5,3,658.1310521652914,none,,,0,399,SZ300737,科顺股份,20260106
-95,7673,True,0.0,0.0,-0.0028030706720713118,0.0025416185300529397,0.3928151794299374,5,3,657.1310521652931,none,,,0,399,SZ300737,科顺股份,20260107
-95,7674,True,0.0,0.0,-0.002803070672071326,0.00254161853005293,0.3918897776850175,5,3,656.1310521652935,none,,,0,399,SZ300737,科顺股份,20260108
-95,7675,True,0.0,0.0,-0.0028030706720713135,0.002541618530052943,0.39096155085115625,5,3,655.1310521652927,none,,,0,399,SZ300737,科顺股份,20260109
-95,7678,True,0.0,0.0,-0.002803070672071328,0.0025416185300529276,0.39003048597183004,5,3,654.1310521652941,none,,,0,399,SZ300737,科顺股份,20260112
-95,7679,True,0.0,0.0,-0.0028030706720713187,0.002541618530052935,0.3890965700111565,5,3,653.1310521652933,none,,,0,399,SZ300737,科顺股份,20260113
-95,7680,True,0.0,0.0,-0.0028030706720713248,0.002541618530052937,0.38815978985330185,5,3,652.1310521652925,none,,,0,399,SZ300737,科顺股份,20260114
-95,7681,True,0.0,0.0,-0.0028030706720713274,0.0025416185300529506,0.3872201323018567,5,3,651.1310521652912,none,,,0,399,SZ300737,科顺股份,20260115
-95,7682,True,0.0,0.0,-0.00280307067207133,0.0025416185300529376,0.38627758407922286,5,3,650.1310521652922,none,,,0,399,SZ300737,科顺股份,20260116
-95,7685,True,0.0,0.0,-0.0028030706720713386,0.002541618530052932,0.385332131825978,5,3,649.131052165292,none,,,0,399,SZ300737,科顺股份,20260119
-95,7686,True,0.031525770326035076,0.0,-0.0028030706720713235,0.0025416185300529337,0.3843837621002563,5,3,648.1310521652929,up,True,,0,399,SZ300737,科顺股份,20260120
-106,7441,True,0.0,0.0,-0.00845507879604023,0.00021766690654156565,0.5718570575881672,5,4,931.931746328309,none,,,0,399,SZ301355,南王科技,20250520
-106,7442,True,0.0,0.0,-0.008455078796040258,0.0002176669065415561,0.5713971496044706,5,4,930.9317463283064,none,,,0,399,SZ301355,南王科技,20250521
-106,7443,True,0.0,0.0,-0.00845507879604024,0.00021766690654156218,0.5709362524987559,5,4,929.9317463283076,none,,,0,399,SZ301355,南王科技,20250522
-106,7444,True,0.0,0.0,-0.00845507879604025,0.00021766690654156538,0.5704743630766346,5,4,928.9317463283063,none,,,0,399,SZ301355,南王科技,20250523
-106,7447,True,0.0,0.0,-0.008455078796040242,0.00021766690654157102,0.5700114781299535,5,4,927.9317463283072,none,,,0,399,SZ301355,南王科技,20250526
-106,7448,True,0.0,0.0,-0.008455078796040261,0.00021766690654156093,0.5695475944367107,5,4,926.9317463283061,none,,,0,399,SZ301355,南王科技,20250527
-106,7449,True,0.0,0.0,-0.006772556048827546,0.00021766690654157346,0.6284721490026536,5,4,1073.9437135840722,none,,,0,399,SZ301355,南王科技,20250528
-106,7450,True,0.0,0.0,-0.006691244048395305,0.00021766690654156828,0.6312121725859924,5,4,1081.9229116043346,none,,,0,399,SZ301355,南王科技,20250529
-106,7451,True,0.0,0.0,-0.006691244048395316,0.00021766690654156495,0.630870993928888,5,4,1080.9229116043332,none,,,0,399,SZ301355,南王科技,20250530
-106,7455,True,0.0,0.0,-0.006712968866734262,0.0002176669065415676,0.6296994882360969,5,4,1077.5032367613778,none,,,0,399,SZ301355,南王科技,20250603
-106,7456,True,0.0,0.0,-0.006577381956563948,0.00021766690654157693,0.6345677763812229,5,4,1091.8577350645496,none,,,0,399,SZ301355,南王科技,20250604
-106,7457,True,0.0,0.0,-0.005903818298671431,0.00021766690654156346,0.6610652576047503,5,4,1177.2177652260423,none,,,0,399,SZ301355,南王科技,20250605
-106,7458,True,0.0,0.0,-0.005828083636787044,0.00021766690654156682,0.6638956858382737,5,4,1187.1314445788694,none,,,0,399,SZ301355,南王科技,20250606
-106,7461,True,0.0,0.0,-0.006277599238226816,0.00021766690654156722,0.6453592090926595,5,4,1125.0820837026884,none,,,0,399,SZ301355,南王科技,20250609
-106,7462,True,0.0,0.0,-0.006277599238226824,0.00021766690654156885,0.6450437154147072,5,4,1124.082083702687,none,,,0,399,SZ301355,南王科技,20250610
-106,7463,True,0.0,0.0,-0.006277599238226828,0.0002176669065415635,0.6447276599012803,5,4,1123.082083702688,none,,,0,399,SZ301355,南王科技,20250611
-106,7464,True,0.0,0.0,-0.006277599238226825,0.0002176669065415656,0.6444110410502547,5,4,1122.0820837026881,none,,,0,399,SZ301355,南王科技,20250612
-106,7465,True,0.0,0.0,-0.006277599238226839,0.00021766690654156646,0.6440938573541454,5,4,1121.0820837026856,none,,,0,399,SZ301355,南王科技,20250613
-106,7468,True,0.0,0.0,-0.0062775992382268575,0.000217666906541579,0.6437761073000857,5,4,1120.0820837026802,none,,,0,399,SZ301355,南王科技,20250616
-106,7469,True,0.0,0.0,-0.006277599238226829,0.00021766690654156215,0.643457789369806,5,4,1119.082083702687,none,,,0,399,SZ301355,南王科技,20250617
-106,7470,True,0.0,0.0,-0.006277599238226831,0.00021766690654156804,0.6431389020395933,5,4,1118.0820837026868,none,,,0,399,SZ301355,南王科技,20250618
-106,7471,True,0.0,0.0,-0.006277599238226832,0.0002176669065415684,0.6428194437802885,4,4,1117.082083702687,none,,,0,399,SZ301355,南王科技,20250619
-106,7472,True,0.0,0.0,-0.0062775992382268445,0.00021766690654156817,0.6424994130572473,4,4,1116.0820837026845,none,,,0,399,SZ301355,南王科技,20250620
-106,7475,True,0.0,0.0,-0.00627759923822685,0.0002176669065415686,0.6421788083303233,4,4,1115.0820837026824,none,,,0,399,SZ301355,南王科技,20250623
-106,7476,True,0.0,0.0,-0.006277599238226824,0.0002176669065415646,0.6418576280538412,4,4,1114.0820837026886,none,,,0,399,SZ301355,南王科技,20250624
-106,7477,True,0.0,0.0,-0.006277599238226825,0.00021766690654157712,0.6415358706765636,4,4,1113.0820837026868,none,,,0,399,SZ301355,南王科技,20250625
-106,7478,True,0.0,0.0,-0.0062775992382268385,0.00021766690654155484,0.6412135346416822,4,4,1112.0820837026874,none,,,0,399,SZ301355,南王科技,20250626
-106,7479,True,0.0,0.0,-0.006277599238226847,0.00021766690654155906,0.6408906183867796,4,4,1111.0820837026868,none,,,0,399,SZ301355,南王科技,20250627
-106,7482,True,0.0,0.0,-0.0062775992382268185,0.00021766690654156866,0.6405671203438109,4,4,1110.0820837026884,none,,,0,399,SZ301355,南王科技,20250630
-106,7483,True,0.0,0.0,-0.006277599238226839,0.00021766690654156508,0.6402430389390723,4,4,1109.082083702687,none,,,0,399,SZ301355,南王科技,20250701
-106,7484,True,0.0,0.0,-0.0062775992382268575,0.00021766690654156272,0.6399183725931819,4,4,1108.0820837026831,none,,,0,399,SZ301355,南王科技,20250702
-106,7485,True,0.0,0.0,-0.006277599238226837,0.0002176669065415587,0.6395931197210547,4,4,1107.0820837026884,none,,,0,399,SZ301355,南王科技,20250703
-106,7486,True,0.0,0.0,-0.006277599238226831,0.0002176669065415666,0.6392672787318645,4,4,1106.082083702687,none,,,0,399,SZ301355,南王科技,20250704
-106,7489,True,0.0,0.0,-0.006277599238226829,0.00021766690654157001,0.6389408480290343,4,4,1105.082083702687,none,,,0,399,SZ301355,南王科技,20250707
-106,7490,True,0.0,0.0,-0.006277599238226817,0.00021766690654156503,0.638613826010201,4,4,1104.0820837026897,none,,,0,399,SZ301355,南王科技,20250708
-106,7491,True,0.0,0.0,-0.006277599238226837,0.00021766690654155982,0.6382862110671881,4,4,1103.0820837026868,none,,,0,399,SZ301355,南王科技,20250709
-106,7492,True,0.0,0.0,-0.0062775992382268445,0.0002176669065415582,0.6379580015859868,4,4,1102.082083702686,none,,,0,399,SZ301355,南王科技,20250710
-106,7493,True,0.0,0.0,-0.006277599238226843,0.0002176669065415782,0.6376291959467222,4,4,1101.0820837026833,none,,,0,399,SZ301355,南王科技,20250711
-106,7496,True,0.0,0.0,-0.006277599238226813,0.0002176669065415676,0.6372997925236324,4,4,1100.0820837026895,none,,,0,399,SZ301355,南王科技,20250714
-106,7497,True,0.0,0.0,-0.006277599238226843,0.00021766690654156261,0.636969789685031,4,4,1099.082083702685,none,,,0,399,SZ301355,南王科技,20250715
-106,7498,True,0.0,0.0,-0.006277599238226844,0.00021766690654156812,0.6366391857932969,4,4,1098.0820837026836,none,,,0,399,SZ301355,南王科技,20250716
-106,7499,True,0.0,0.0,-0.005774929485948485,0.00021766690654155703,0.6577915238935589,4,4,1165.9559241188817,none,,,0,399,SZ301355,南王科技,20250717
-106,7500,True,0.0,0.0,-0.005022518824909469,0.00021766690654156614,0.6913532512368704,4,4,1292.7400064927035,none,,,0,399,SZ301355,南王科技,20250718
-106,7503,True,0.0,0.0,-0.005040849185584321,0.00021766690654156327,0.6902636412857851,4,4,1288.1923247769116,none,,,0,399,SZ301355,南王科技,20250721
-106,7504,True,0.0,0.0,-0.004432239088410581,0.00021766690654156842,0.7190015082250835,4,4,1419.9364469173172,none,,,0,399,SZ301355,南王科技,20250722
-106,7505,True,0.0,0.0,-0.00443223908841056,0.00021766690654156402,0.7188034736391204,4,4,1418.9364469173245,none,,,0,399,SZ301355,南王科技,20250723
-106,7506,True,0.0,0.0,-0.004432239088410568,0.0002176669065415735,0.7186051597252826,4,4,1417.936446917321,none,,,0,399,SZ301355,南王科技,20250724
-106,7507,True,0.0,0.0,-0.004432239088410586,0.000217666906541572,0.7184065658921662,4,4,1416.936446917318,none,,,0,399,SZ301355,南王科技,20250725
-106,7510,True,0.0,0.0,-0.004432239088410583,0.00021766690654155608,0.7182076915466962,4,4,1415.9364469173186,none,,,0,399,SZ301355,南王科技,20250728
-106,7511,True,0.0,0.0,-0.004432239088410588,0.00021766690654157804,0.7180085360941182,4,4,1414.936446917313,none,,,0,399,SZ301355,南王科技,20250729
-106,7512,True,0.0,0.0,-0.0032177552574109247,0.00021766690654155158,0.7806968380775111,4,4,1819.3992120415642,none,,,0,399,SZ301355,南王科技,20250730
-106,7513,True,0.0,0.0,-0.0033153867915494766,0.00021766690654155906,0.7752746458855302,4,4,1775.5005952588638,none,,,0,399,SZ301355,南王科技,20250731
-106,7514,True,0.0,0.0,-0.0033153867915495052,0.00021766690654156535,0.7751480044210429,4,4,1774.5005952588504,none,,,0,399,SZ301355,南王科技,20250801
-106,7517,True,0.0,0.0,-0.0033153867915494805,0.00021766690654155746,0.7750212201413098,5,4,1773.5005952588633,none,,,0,399,SZ301355,南王科技,20250804
-106,7518,True,0.0,0.0,-0.003315386791549478,0.0002176669065415647,0.774894292804608,5,4,1772.5005952588642,none,,,0,399,SZ301355,南王科技,20250805
-106,7519,True,0.0,0.0,-0.0033153867915494697,0.0002176669065415653,0.7747672221686751,5,4,1771.5005952588647,none,,,0,399,SZ301355,南王科技,20250806
-106,7520,True,0.0,0.0,-0.0033153867915494974,0.00021766690654156007,0.7746400079906979,5,4,1770.5005952588544,none,,,0,399,SZ301355,南王科技,20250807
-106,7521,True,0.0,0.0,-0.0033153867915494736,0.0002176669065415583,0.7745126500273211,5,4,1769.500595258868,none,,,0,399,SZ301355,南王科技,20250808
-106,7524,True,0.0,0.0,-0.003315386791549477,0.00021766690654157378,0.7743851480346278,4,4,1768.5005952588583,none,,,0,399,SZ301355,南王科技,20250811
-106,7525,True,0.0,0.0,-0.00331538679154946,0.0002176669065415659,0.7742575017681612,4,4,1767.5005952588715,none,,,0,399,SZ301355,南王科技,20250812
-106,7526,True,0.0,0.0,-0.003315386791549472,0.00021766690654155692,0.7741297109829004,4,4,1766.5005952588722,none,,,0,399,SZ301355,南王科技,20250813
-106,7527,True,0.0,0.0,-0.0033153867915494835,0.00021766690654157324,0.7740017754332733,4,4,1765.5005952588544,none,,,0,399,SZ301355,南王科技,20250814
-106,7528,True,0.0,0.0,-0.0033153867915494597,0.00021766690654157438,0.7738736948731587,4,4,1764.5005952588679,none,,,0,399,SZ301355,南王科技,20250815
-106,7531,True,0.0,0.0,-0.003315386791549489,0.00021766690654156617,0.7737454690558626,4,4,1763.5005952588574,none,,,0,399,SZ301355,南王科技,20250818
-106,7532,True,0.0,0.0,-0.0033153867915494796,0.00021766690654156438,0.7736170977341442,4,4,1762.5005952588647,none,,,0,399,SZ301355,南王科技,20250819
-106,7533,True,0.0,0.0,-0.0033153867915494918,0.0002176669065415567,0.7734885806601927,4,4,1761.5005952588592,none,,,0,399,SZ301355,南王科技,20250820
-106,7534,True,0.0,0.0,-0.0033153867915494827,0.00021766690654156028,0.7733599175856395,4,4,1760.5005952588647,none,,,0,399,SZ301355,南王科技,20250821
-106,7535,True,0.0,0.0,-0.0033153867915494757,0.00021766690654154746,0.7732311082615482,4,4,1759.500595258869,none,,,0,399,SZ301355,南王科技,20250822
-106,7538,True,0.0,0.0,-0.003315386791549489,0.00021766690654156592,0.7731021524384154,4,4,1758.5005952588574,none,,,0,399,SZ301355,南王科技,20250825
-106,7539,True,0.0,0.0,-0.003315386791549484,0.00021766690654156985,0.7729730498661751,4,4,1757.5005952588567,none,,,0,399,SZ301355,南王科技,20250826
-106,7540,True,0.0,0.0,-0.003315386791549481,0.00021766690654157668,0.7728438002941869,4,4,1756.5005952588556,none,,,0,399,SZ301355,南王科技,20250827
-106,7541,True,0.0,0.0,-0.0033153867915494675,0.0002176669065415716,0.7727144034712422,4,4,1755.5005952588635,none,,,0,399,SZ301355,南王科技,20250828
-106,7542,True,0.0,0.0,-0.0033153867915494835,0.00021766690654157763,0.772584859145555,4,4,1754.500595258853,none,,,0,399,SZ301355,南王科技,20250829
-106,7545,True,0.0,0.0,-0.0033153867915494783,0.00021766690654157088,0.772455167064772,4,4,1753.500595258858,none,,,0,399,SZ301355,南王科技,20250901
-106,7546,True,0.0,0.0,-0.00331538679154946,0.00021766690654156202,0.7723253269759598,4,4,1752.5005952588724,none,,,0,399,SZ301355,南王科技,20250902
-106,7547,True,0.0,0.0,-0.0033153867915494926,0.00021766690654155906,0.7721953386256024,4,3,1751.5005952588579,none,,,0,399,SZ301355,南王科技,20250903
-106,7548,True,0.0,0.0,-0.0033153867915494913,0.00021766690654155446,0.7720652017596163,4,3,1750.5005952588615,none,,,0,399,SZ301355,南王科技,20250904
-106,7549,True,0.0,0.0,-0.0033153867915494874,0.0002176669065415791,0.7719349161233267,4,3,1749.5005952588508,none,,,0,399,SZ301355,南王科技,20250905
+0,7188,True,0.0,0.3218821894110586,0.01210412738379584,0.01772481661414669,0.3846628954461785,2,2,193.38993068894584,down,False,,0,119,SH600000,浦发银行,20240909
+0,7189,True,0.0,0.15030984013765136,0.012104127383795871,0.016696818682129255,0.49314625556159686,3,2,234.78173201986087,down,False,,0,119,SH600000,浦发银行,20240910
+0,7190,True,0.0,0.34232101949300014,0.0121041273837958,0.016696818682129216,0.4909781916155386,3,2,233.7817320198589,down,False,,0,119,SH600000,浦发银行,20240911
+0,7191,True,0.0,0.20101423012461436,0.012104127383795845,0.01669681868212924,0.48879150022886214,3,2,232.78173201986044,down,False,,0,119,SH600000,浦发银行,20240912
+0,7192,True,0.0,0.2945718405476741,0.01210412738379582,0.016696818682129223,0.486585940302649,3,2,231.78173201986058,down,False,,0,119,SH600000,浦发银行,20240913
+0,7197,True,0.0,0.3668991009317754,0.012104127383795849,0.016856633219941842,0.4508401143991982,3,2,216.69463323929716,down,False,,0,119,SH600000,浦发银行,20240918
+0,7198,True,0.0,0.237117061961739,0.01210412738379584,0.016537792405409278,0.46473336384894637,3,2,222.31910596127273,down,False,,0,119,SH600000,浦发银行,20240919
+0,7199,True,0.0,0.2231049536483611,0.012104127383795796,0.01591900653066348,0.5273064979345471,3,2,251.74875364274146,down,False,,0,119,SH600000,浦发银行,20240920
+0,7202,True,0.0,0.18307686770720066,0.012104127383795812,0.016537785994542985,0.4574725141930958,3,2,219.3437256418644,down,False,,0,119,SH600000,浦发银行,20240923
+0,7203,True,0.0,0.0,0.008945941708213234,0.0170073055218228,0.12898126782420116,3,2,136.621631205036,none,,,0,119,SH600000,浦发银行,20240924
+0,7204,True,0.0,0.0,0.01422164581709615,0.019058882085576875,0.45878550675189456,3,2,219.87585603227294,none,,,0,119,SH600000,浦发银行,20240925
+0,7205,True,1.4918118889815361e-15,0.0,0.017397019170064427,0.019058882085576892,0.7913061269630352,3,2,570.2131944186103,none,,,0,119,SH600000,浦发银行,20240926
+0,7301,True,0.0,0.0,-0.00744832005409503,0.012388144965212625,0.3062021928067822,2,3,171.51971189044036,none,,,0,119,SH600000,浦发银行,20241231
+0,7303,True,0.0,0.0,-0.007448320054095116,0.01102181254397056,0.32455548976229526,2,3,176.18027565006196,none,,,0,119,SH600000,浦发银行,20250102
+0,7304,True,0.0,0.0,-0.007448320054095101,0.020449552294791513,0.19271939450641304,2,3,147.40847134218103,none,,,0,119,SH600000,浦发银行,20250103
+0,7307,True,0.0,0.0,-0.00744832005409504,0.020449552294791513,0.18720550177812575,2,3,146.4084713421814,none,,,0,119,SH600000,浦发银行,20250106
+0,7308,True,0.0,0.0,-0.007448320054095052,0.020449552294791548,0.18161576900176332,2,3,145.40847134218103,none,,,0,119,SH600000,浦发银行,20250107
+0,7309,True,0.0,0.0,-0.007448320054095019,0.020449552294791444,0.17594862064549463,2,3,144.4084713421812,none,,,0,119,SH600000,浦发银行,20250108
+0,7310,True,0.0,0.0,-0.007448320054095011,0.02044955229479152,0.170202437232185,2,3,143.40847134218114,none,,,0,119,SH600000,浦发银行,20250109
+0,7311,True,0.0,0.0,-0.007448320054095046,0.020449552294791493,0.16437555379647975,2,2,142.40847134218114,none,,,0,119,SH600000,浦发银行,20250110
+0,7314,True,0.0,0.0,-0.007448320054095053,0.020449552294791454,0.1584662582764026,2,2,141.40847134218134,none,,,0,119,SH600000,浦发银行,20250113
+0,7315,True,0.0,0.0,-0.007448320054095041,0.020449552294791423,0.1524727898362206,2,2,140.40847134218149,none,,,0,119,SH600000,浦发银行,20250114
+0,7316,True,0.0,0.0,-0.007448320054094992,0.020449552294791513,0.14639333711714111,2,2,139.4084713421812,none,,,0,119,SH600000,浦发银行,20250115
+0,7317,True,0.0,0.0,-0.007448320054095055,0.020449552294791465,0.14022603641216905,2,2,138.40847134218137,none,,,0,119,SH600000,浦发银行,20250116
+0,7318,True,0.0,0.0,-0.007448320054095056,0.02044955229479142,0.13396896976125755,2,2,137.40847134218126,none,,,0,119,SH600000,浦发银行,20250117
+0,7321,True,0.0,0.0,-0.007448320054095,0.020449552294791527,0.12762016296269543,2,2,136.40847134218137,none,,,0,119,SH600000,浦发银行,20250120
+0,7322,True,0.0,0.0,-0.0074483200540950475,0.020449552294791538,0.12117758349635574,2,2,135.408471342181,none,,,0,119,SH600000,浦发银行,20250121
+0,7323,True,0.0,0.0,-0.007448320054095042,0.020449552294791444,0.11463913835426247,3,2,134.40847134218126,none,,,0,119,SH600000,浦发银行,20250122
+0,7324,True,0.0,0.0,-0.007448320054095035,0.020449552294791506,0.10800267177355266,3,2,133.40847134218097,none,,,0,119,SH600000,浦发银行,20250123
+0,7325,True,0.0,0.0,-0.007448320054095092,0.020449552294791482,0.1012659628667555,3,2,132.40847134218117,none,,,0,119,SH600000,浦发银行,20250124
+0,7328,True,0.0,0.0,-0.0039870730403797445,0.02044955229479155,0.17483789677320136,3,2,144.214087795174,none,,,0,119,SH600000,浦发银行,20250127
+0,7337,True,0.0,0.0,-0.003987073040379689,0.020449552294791444,0.16907615841400686,3,2,143.2140877951744,none,,,0,119,SH600000,浦发银行,20250205
+0,7338,True,0.0,0.0,-0.003987073040379675,0.020449552294791496,0.16323339097466097,3,2,142.21408779517446,none,,,0,119,SH600000,浦发银行,20250206
+0,7339,True,0.0,0.0,-0.003987073040379694,0.02044955229479145,0.15730787304588958,3,2,141.21408779517444,none,,,0,119,SH600000,浦发银行,20250207
+0,7342,True,0.0,0.0,-0.00398707304037971,0.020449552294791472,0.15129783411039419,3,2,140.21408779517455,none,,,0,119,SH600000,浦发银行,20250210
+0,7343,True,0.0,0.0,-0.003987073040379678,0.020449552294791545,0.1452014527790834,3,2,139.21408779517412,none,,,0,119,SH600000,浦发银行,20250211
+0,7344,True,0.0,0.0,-0.00398707304037967,0.02044955229479145,0.1390168549507694,3,2,138.21408779517472,none,,,0,119,SH600000,浦发银行,20250212
+0,7345,True,0.0,0.0,-0.003987073040379705,0.02044955229479147,0.13274211189133164,3,2,137.21408779517398,none,,,0,119,SH600000,浦发银行,20250213
+0,7346,True,0.0,0.0,-0.003987073040379743,0.020449552294791444,0.12637523822836405,3,2,136.21408779517444,none,,,0,119,SH600000,浦发银行,20250214
+0,7349,True,0.0,0.0,-0.003987073040379689,0.02044955229479146,0.11991418985672425,3,2,135.21408779517435,none,,,0,119,SH600000,浦发银行,20250217
+0,7350,True,0.0,0.0,-0.003987073040379736,0.020449552294791493,0.11335686175055369,3,2,134.21408779517427,none,,,0,119,SH600000,浦发银行,20250218
+0,7351,True,0.0,0.0,-0.003987073040379696,0.020449552294791454,0.1067010856766855,3,2,133.21408779517444,none,,,0,119,SH600000,浦发银行,20250219
+0,7352,True,0.0,0.0,-0.003987073040379676,0.020449552294791444,0.09994462780430645,3,2,132.2140877951746,none,,,0,119,SH600000,浦发银行,20250220
+0,7353,True,0.0,0.03555280282560532,-0.003987073040379709,0.02044955229479143,0.09308518620531611,3,2,131.2140877951745,down,False,,0,119,SH600000,浦发银行,20250221
+0,7356,True,0.0,0.10520941695145425,-0.003987073040379722,0.020449552294791465,0.08612038823951257,3,2,130.2140877951744,down,False,,0,119,SH600000,浦发银行,20250224
+0,7357,True,0.0,0.19779371439648633,-0.003987073040379677,0.020449552294791513,0.07904778781834722,4,2,129.21408779517424,down,False,,0,119,SH600000,浦发银行,20250225
+0,7671,True,0.0,0.0,-0.01767627900034023,-0.011148303885889587,0.6727181551965467,3,2,363.6009815071302,none,,,0,119,SH600000,浦发银行,20260105
+0,7672,True,0.0,0.0,-0.01767627900034036,-0.01114830388588955,0.6718155601637198,3,2,362.6009815071216,none,,,0,119,SH600000,浦发银行,20260106
+1,7343,True,0.0,0.0,0.0053153815482237165,0.008090325918732157,0.7571730520162808,2,2,490.06093017311474,none,,,0,119,SH600063,皖维高新,20250211
+1,7344,True,0.0,0.0,0.0053153815482237235,0.00809032591873215,0.756676535257321,2,2,489.0609301731164,none,,,0,119,SH600063,皖维高新,20250212
+1,7345,True,0.0,0.0,0.005315381548223712,0.008090325918732159,0.7561779838476493,2,2,488.0609301731135,none,,,0,119,SH600063,皖维高新,20250213
+1,7346,True,0.0,0.0,0.005315381548223737,0.008090325918732148,0.7556773852550581,2,2,487.0609301731189,none,,,0,119,SH600063,皖维高新,20250214
+1,7349,True,0.0,0.0,0.005315381548223768,0.008090325918732166,0.7551747268441927,2,2,486.06093017312065,none,,,0,119,SH600063,皖维高新,20250217
+1,7350,True,0.0,0.0,0.005315381548223735,0.00809032591873216,0.7546699958755098,2,2,485.06093017311673,none,,,0,119,SH600063,皖维高新,20250218
+1,7351,True,0.0,0.0,0.005315381548223711,0.008090325918732157,0.7541631795041946,2,2,484.0609301731127,none,,,0,119,SH600063,皖维高新,20250219
+1,7352,True,0.0,0.052466939423623696,0.005315381548223712,0.008090325918732143,0.7536542647790755,2,2,483.060930173117,down,False,,0,119,SH600063,皖维高新,20250220
+1,7353,True,0.0,0.09269035483191874,0.005315381548223723,0.008090325918732167,0.753143238641502,2,2,482.0609301731138,down,False,,0,119,SH600063,皖维高新,20250221
+1,7356,True,0.0,0.0,0.005315381548223759,0.00809032591873215,0.7526300879242578,2,2,481.0609301731223,none,,,0,119,SH600063,皖维高新,20250224
+1,7357,True,0.0,0.06799810296845178,-0.0008007830823367697,0.008090325918732166,0.37504759870877685,2,2,190.41450157505176,down,False,,0,119,SH600063,皖维高新,20250225
+1,7358,True,0.0,0.0,-0.0008007830823367363,0.008090325918732153,0.3717482082392297,2,2,189.41450157505258,none,,,0,119,SH600063,皖维高新,20250226
+1,7359,True,0.0,0.0,-0.0008007830823366592,0.008090325918732145,0.3684137950889253,2,2,188.41450157505383,none,,,0,119,SH600063,皖维高新,20250227
+1,7386,True,0.0,0.0,0.002247479244701798,0.006670345989714349,0.5909814178432464,1,2,290.94032689789617,none,,,0,119,SH600063,皖维高新,20250326
+1,7387,True,0.0,0.0,0.0022474792447017998,0.004193461133568049,0.7902489208132796,1,2,567.3391548754145,none,,,0,119,SH600063,皖维高新,20250327
+1,7409,True,0.0,0.4880793564877975,0.0022474792447017933,0.015285245207512897,0.09113814827525693,2,2,130.93299028248816,down,False,,0,119,SH600063,皖维高新,20250418
+1,7412,True,0.0,0.18642862301950652,0.002247479244701804,0.015285245207512906,0.08414329770075049,2,2,129.93299028248805,down,False,,0,119,SH600063,皖维高新,20250421
+1,7413,True,0.0,0.2569197847379296,0.0022474792447018184,0.015285245207512893,0.07703994346773038,2,2,128.93299028248833,down,False,,0,119,SH600063,皖维高新,20250422
+1,7414,True,0.0,0.1569190418752016,0.0022474792447018006,0.01528524520751289,0.0698255411896741,2,2,127.93299028248806,down,False,,0,119,SH600063,皖维高新,20250423
+1,7415,True,0.0,0.2588578104846655,0.0022474792447018115,0.015285245207512989,0.062497466299605356,2,2,126.93299028248788,down,False,,0,119,SH600063,皖维高新,20250424
+1,7457,True,0.0,0.0,0.0028017087587087824,0.0047177145299847146,0.7701151565678073,1,3,517.6504819688149,none,,,0,119,SH600063,皖维高新,20250605
+1,7471,True,0.0,0.0,0.0007760025593597745,0.003535823331119862,0.6943479514106362,1,4,389.33159633382223,none,,,0,119,SH600063,皖维高新,20250619
+1,7472,True,0.0,0.0,0.0007825631179754941,0.0035358233311198737,0.6940720812357066,1,4,388.98051698146946,none,,,0,119,SH600063,皖维高新,20250620
+1,7475,True,0.0,0.0,0.0007825631179755,0.0035358233311198754,0.6932835676238771,1,4,387.9805169814689,none,,,0,119,SH600063,皖维高新,20250623
+1,7476,True,0.0,0.0,0.0007825631179754955,0.0035358233311198724,0.6924909788011421,1,3,386.9805169814704,none,,,0,119,SH600063,皖维高新,20250624
+1,7477,True,0.0,0.0,0.0007825631179754917,0.0035358233311198555,0.6916942830932766,1,3,385.98051698147134,none,,,0,119,SH600063,皖维高新,20250625
+1,7478,True,0.0,0.0,0.0007825631179755039,0.003535823331119864,0.6908934484969607,1,3,384.9805169814719,none,,,0,119,SH600063,皖维高新,20250626
+1,7479,True,0.0,0.0,0.0007825631179755083,0.003535823331119867,0.6900884426754852,1,3,383.9805169814708,none,,,0,119,SH600063,皖维高新,20250627
+1,7482,True,0.0,0.0,0.0007825631179754617,0.003535823331119846,0.6892792329544066,1,3,382.98051698146963,none,,,0,119,SH600063,皖维高新,20250630
+1,7483,True,0.0,0.0,0.0007825631179754747,0.003535823331119856,0.6884657863171257,1,3,381.9805169814702,none,,,0,119,SH600063,皖维高新,20250701
+1,7484,True,0.0,0.0,0.0007825631179754814,0.003535823331119874,0.6876480694003868,1,3,380.98051698146753,none,,,0,119,SH600063,皖维高新,20250702
+1,7485,True,0.0,0.0,0.0007825631179754768,0.0035358233311198646,0.686826048489734,1,3,379.98051698146827,none,,,0,119,SH600063,皖维高新,20250703
+1,7486,True,0.0,0.0,0.000782563117975493,0.0035358233311198746,0.6859996895148586,1,3,378.9805169814667,none,,,0,119,SH600063,皖维高新,20250704
+1,7489,True,0.0,0.0,0.0007825631179754805,0.003535823331119837,0.685168958044911,1,3,377.9805169814715,none,,,0,119,SH600063,皖维高新,20250707
+1,7490,True,0.0,0.0,0.003084453941531811,0.009553290741197734,0.19292685479512384,1,3,147.44636308000517,none,,,0,119,SH600063,皖维高新,20250708
+1,7491,True,0.0,0.0,0.0030844539415318104,0.009390131470224675,0.2075016147089073,1,3,150.1580346517553,none,,,0,119,SH600063,皖维高新,20250709
+1,7492,True,0.0,0.0,0.0030844539415318165,0.009235908193081031,0.22144589563742903,1,3,152.8474377479899,none,,,0,119,SH600063,皖维高新,20250710
+1,7493,True,0.0,0.0,0.0030844539415318135,0.00923590819308105,0.21631868298300802,1,3,151.84743774798946,none,,,0,119,SH600063,皖维高新,20250711
+1,7496,True,0.0,0.0,0.003084453941531802,0.009235908193081047,0.21112349154511195,1,3,150.84743774798955,none,,,0,119,SH600063,皖维高新,20250714
+1,7497,True,0.0,0.0,0.003084453941531815,0.00605620778063921,0.5948950473244473,1,3,293.75103714248326,none,,,0,119,SH600063,皖维高新,20250715
+2,7188,True,0.0,0.0,-0.0024122449821002826,0.005299989441197502,0.5498989855321771,3,3,264.3850961782431,none,,,0,119,SH600113,浙江东日,20240909
+2,7189,True,0.0,0.0,-0.0024122449821003,0.005299989441197484,0.5481900770897532,3,3,263.38509617824326,none,,,0,119,SH600113,浙江东日,20240910
+2,7190,True,0.0,0.0,-0.002412244982100292,0.0052999894411974655,0.5464681426906927,3,3,262.3850961782434,none,,,0,119,SH600113,浙江东日,20240911
+2,7191,True,0.0,0.0,-0.002412244982100347,0.005299989441197447,0.5447330328319411,3,3,261.385096178243,none,,,0,119,SH600113,浙江东日,20240912
+2,7192,True,0.0,0.0,-0.002412244982100333,0.005299989441197465,0.542984595713803,3,3,260.38509617824303,none,,,0,119,SH600113,浙江东日,20240913
+2,7197,True,0.0,0.0,-0.002412244982100348,0.005299989441197488,0.5412226771956599,3,2,259.38509617824167,none,,,0,119,SH600113,浙江东日,20240918
+2,7198,True,0.0,0.0,-0.002412244982100283,0.005299989441197469,0.53944712075069,3,2,258.38509617824377,none,,,0,119,SH600113,浙江东日,20240919
+2,7199,True,0.0,0.0,-0.0024122449821003117,0.005299989441197462,0.537657767419484,3,3,257.38509617824377,none,,,0,119,SH600113,浙江东日,20240920
+2,7202,True,0.0,0.0,-0.0024122449821003004,0.005299989441197439,0.5358544557626366,3,3,256.3850961782444,none,,,0,119,SH600113,浙江东日,20240923
+2,7203,True,0.0,0.0,-0.0024122449821003113,0.005299989441197469,0.5340370218121697,3,3,255.38509617824354,none,,,0,119,SH600113,浙江东日,20240924
+2,7204,True,0.0,0.0,-0.0024122449821002744,0.005299989441197499,0.5322052990218468,3,3,254.385096178243,none,,,0,119,SH600113,浙江东日,20240925
+2,7205,True,0.0,0.0,-0.0003690092663575204,0.005299989441197503,0.6470329545408873,3,3,337.14195568941545,none,,,0,119,SH600113,浙江东日,20240926
+2,7393,True,0.0,0.1435603913805118,-0.007974907186534257,0.05161888259364793,0.0211712741274068,2,2,121.57387380914415,down,True,,0,119,SH600113,浙江东日,20250402
+2,7394,True,0.0,0.19236016835764513,-0.007974907186534246,0.051618882593647955,0.013053191039008519,2,2,120.57387380914405,down,True,,0,119,SH600113,浙江东日,20250403
+2,7398,True,0.0,1.0,-0.007974907186534241,0.05161888259364798,0.004799324391379875,2,2,119.57387380914403,down,True,,0,119,SH600113,浙江东日,20250407
+2,7408,True,0.0,0.0,-0.007974907186534277,0.040885814921088365,0.11756654561415956,2,2,134.85436143490514,none,,,0,119,SH600113,浙江东日,20250417
+2,7409,True,0.0,0.0,-0.00797490718653421,0.03850287308583285,0.12664787929460908,2,2,136.25661079735613,none,,,0,119,SH600113,浙江东日,20250418
+2,7412,True,0.0,0.0,-0.006390692725127743,0.03596339712138643,0.16173542182376852,2,2,141.95995285748813,none,,,0,119,SH600113,浙江东日,20250421
+2,7413,True,0.0,0.0,-0.0023041800483697274,0.032416510585211195,0.25281937777820057,2,2,159.2653723354659,none,,,0,119,SH600113,浙江东日,20250422
+2,7414,True,0.0,0.0,-0.0023041800483698045,0.02725416854295092,0.30505170373122803,2,2,171.23576047156268,none,,,0,119,SH600113,浙江东日,20250423
+2,7415,True,0.0,0.0,-0.0023041800483697057,0.019828082947429312,0.40352719526572084,2,2,199.5061619833832,none,,,0,119,SH600113,浙江东日,20250424
+2,7416,True,0.0,0.0,-0.00230418004836976,0.019828082947429274,0.4005223877636531,2,2,198.50616198338312,none,,,0,119,SH600113,浙江东日,20250425
+2,7419,True,0.0,0.0,-0.0023041800483697417,0.019828082947429288,0.39748715278052105,2,2,197.5061619833834,none,,,0,119,SH600113,浙江东日,20250428
+2,7420,True,0.0,0.0,-0.0023041800483698245,0.015720838957095248,0.46649609914173246,2,2,223.05366429103938,none,,,0,119,SH600113,浙江东日,20250429
+2,7421,True,0.0,0.0,-0.002304180048369765,0.022136167476503467,0.3550261877014643,2,3,184.50361507843522,none,,,0,119,SH600113,浙江东日,20250430
+2,7427,True,0.0,0.0,-0.0023041800483697794,0.022136167476503515,0.35151141328122626,2,3,183.50361507843476,none,,,0,119,SH600113,浙江东日,20250506
+2,7428,True,0.0,0.0,-0.002304180048369786,0.022136167476503422,0.3479581215481291,2,3,182.50361507843496,none,,,0,119,SH600113,浙江东日,20250507
+2,7429,True,0.0,0.0,-0.0023041800483698015,0.02213616747650341,0.3443656758650507,2,3,181.5036150784354,none,,,0,119,SH600113,浙江东日,20250508
+2,7430,True,0.0,0.0,-0.0023041800483697516,0.022136167476503415,0.34073342548685176,2,3,180.50361507843542,none,,,0,119,SH600113,浙江东日,20250509
+2,7433,True,0.0,0.0,-0.0023041800483698,0.022136167476503408,0.3370607051674014,2,3,179.50361507843513,none,,,0,119,SH600113,浙江东日,20250512
+2,7434,True,0.0,0.0,-0.002304180048369701,0.022136167476503484,0.33334683475339705,2,3,178.50361507843516,none,,,0,119,SH600113,浙江东日,20250513
+2,7435,True,0.0,0.0,-0.0023041800483697703,0.022136167476503443,0.3295911187644469,2,3,177.5036150784352,none,,,0,119,SH600113,浙江东日,20250514
+2,7436,True,0.0,0.0,-0.002304180048369768,0.02213616747650354,0.32579284595888486,2,3,176.50361507843485,none,,,0,119,SH600113,浙江东日,20250515
+2,7437,True,0.0,0.0,-0.00230418004836976,0.022136167476503543,0.3219512888847482,3,3,175.5036150784349,none,,,0,119,SH600113,浙江东日,20250516
+2,7440,True,0.0,0.0,-0.0023041800483697946,0.0221361674765034,0.3180657034153011,3,3,174.50361507843553,none,,,0,119,SH600113,浙江东日,20250519
+2,7441,True,0.0,0.0,-0.0023041800483697456,0.022136167476503443,0.3141353282684967,3,3,173.50361507843516,none,,,0,119,SH600113,浙江东日,20250520
+2,7442,True,0.0,0.0,-0.0023041800483698423,0.022136167476503522,0.31015938450975233,3,3,172.50361507843442,none,,,0,119,SH600113,浙江东日,20250521
+2,7443,True,0.0,0.0,-0.0023041800483697204,0.02213616747650353,0.30613707503729926,3,3,171.50361507843493,none,,,0,119,SH600113,浙江东日,20250522
+2,7444,True,0.0,0.0,-0.0023041800483696905,0.022136167476503446,0.3020675840494215,2,3,170.50361507843553,none,,,0,119,SH600113,浙江东日,20250523
+2,7447,True,0.0,0.0,-0.002304180048369739,0.02213616747650344,0.2979500764928541,2,3,169.50361507843502,none,,,0,119,SH600113,浙江东日,20250526
+2,7448,True,0.0,0.0,-0.002304180048369748,0.022136167476503564,0.29378369749154637,2,3,168.50361507843488,none,,,0,119,SH600113,浙江东日,20250527
+2,7449,True,0.0,0.0,-0.002304180048369767,0.02213616747650355,0.28956757175493014,2,3,167.50361507843488,none,,,0,119,SH600113,浙江东日,20250528
+2,7450,True,0.0,0.0,-0.002304180048369752,0.02213616747650336,0.28530080296489624,2,3,166.50361507843576,none,,,0,119,SH600113,浙江东日,20250529
+2,7451,True,0.0,0.0,-0.0023041800483697074,0.02213616747650354,0.2809824731405205,2,3,165.5036150784355,none,,,0,119,SH600113,浙江东日,20250530
+2,7455,True,0.0,0.0,-0.002304180048369712,0.01405502629511455,0.48582754953006757,2,3,231.43986009215163,none,,,0,119,SH600113,浙江东日,20250603
+2,7456,True,0.0,0.0,-0.002304180048369734,0.014055026295114499,0.48359628428687507,2,3,230.4398600921522,none,,,0,119,SH600113,浙江东日,20250604
+2,7457,True,0.0,0.0,-0.0023041800483697447,0.014055026295114566,0.4813455693696597,2,3,229.43986009215197,none,,,0,119,SH600113,浙江东日,20250605
+2,7458,True,0.0,0.0,-0.002304180048369718,0.014055026295114598,0.4790751493544271,2,3,228.43986009215226,none,,,0,119,SH600113,浙江东日,20250606
+2,7461,True,0.0,0.0,-0.002304180048369773,0.014055026295114546,0.4767847643250175,2,3,227.43986009215146,none,,,0,119,SH600113,浙江东日,20250609
+2,7462,True,0.0,0.0,-0.002304180048369716,0.014055026295114547,0.47447414977393243,2,3,226.43986009215214,none,,,0,119,SH600113,浙江东日,20250610
+2,7463,True,0.0,0.0,-0.0023041800483697694,0.014055026295114554,0.47214303650047806,2,3,225.43986009215106,none,,,0,119,SH600113,浙江东日,20250611
+2,7464,True,0.0,0.0,-0.002304180048369715,0.014055026295114598,0.46979115050624015,2,3,224.43986009215138,none,,,0,119,SH600113,浙江东日,20250612
+2,7465,True,0.0,0.0,-0.0023041800483697672,0.014055026295114513,0.46741821288770236,2,3,223.43986009215192,none,,,0,119,SH600113,浙江东日,20250613
+2,7468,True,0.0,0.0,-0.0021351362366485217,0.014055026295114565,0.4684779047033996,2,3,223.88533054979675,none,,,0,119,SH600113,浙江东日,20250616
+2,7469,True,2.808664300325395e-15,0.0,0.007154226889086084,0.01405502629511453,0.7724307017169402,2,3,522.9176382658743,none,,,0,119,SH600113,浙江东日,20250617
+2,7650,True,0.0,0.0,0.029228010275955365,0.25409507307932533,0.35466979557644723,2,2,184.40172052119877,none,,,0,119,SH600113,浙江东日,20251215
+2,7651,True,0.0,0.0,0.0813724564052155,0.22860437865147795,0.519947004054549,2,2,247.8892976506329,none,,,0,119,SH600113,浙江东日,20251216
+2,7652,True,0.0,0.0,0.08137245640521498,0.2217689059001365,0.5323780452884286,2,2,254.47906968653555,none,,,0,119,SH600113,浙江东日,20251217
+2,7653,True,0.0,0.0,0.08137245640521494,0.23161064621127073,0.5098240151714816,2,2,242.76995137089492,none,,,0,119,SH600113,浙江东日,20251218
+2,7654,True,0.0,0.0,0.08137245640521533,0.23161064621127084,0.5077965672522963,2,2,241.76995137089514,none,,,0,119,SH600113,浙江东日,20251219
+2,7657,True,0.0,0.0,0.08137245640521516,0.23161064621127073,0.5057522779630998,2,2,240.76995137089474,none,,,0,119,SH600113,浙江东日,20251222
+2,7658,True,0.0,0.0,0.081372456405215,0.23161064621127067,0.5036909365847873,2,2,239.76995137089492,none,,,0,119,SH600113,浙江东日,20251223
+2,7659,True,0.0,0.0,0.08137245640521529,0.22209245795585109,0.5222863236896655,2,2,249.10318858590676,none,,,0,119,SH600113,浙江东日,20251224
+2,7660,True,0.0,0.0,0.0813724564052153,0.2606122943017405,0.4414488836381913,2,2,213.05122577700882,none,,,0,119,SH600113,浙江东日,20251225
+2,7661,True,0.0,0.0,0.08137245640521482,0.26061229430174054,0.43881484502645784,2,2,212.05122577700834,none,,,0,119,SH600113,浙江东日,20251226
+2,7664,True,0.0,0.0,0.08137245640521505,0.2606122943017405,0.43615584528406204,2,2,211.05122577700863,none,,,0,119,SH600113,浙江东日,20251229
+2,7665,True,0.0,0.0,0.08137245640521501,0.26061229430174054,0.4334715279103824,2,2,210.05122577700874,none,,,0,119,SH600113,浙江东日,20251230
+3,7496,True,0.0,0.0,-0.026294764923159727,0.07872132774758374,0.32005663435132725,2,2,175.01457623087887,none,,,0,119,SH600171,上海贝岭,20250714
+3,7497,True,0.0,0.0,-0.026294764923160116,0.07872132774758381,0.31614924118705034,2,2,174.0145762308783,none,,,0,119,SH600171,上海贝岭,20250715
+3,7513,True,0.0,0.0,-0.04482645159122554,0.07872132774758384,0.138698542988745,2,2,138.16300788917047,none,,,0,119,SH600171,上海贝岭,20250731
+3,7514,True,0.0,0.0,-0.04482645159122574,0.07872132774758374,0.13241914251287265,2,2,137.16300788917027,none,,,0,119,SH600171,上海贝岭,20250801
+3,7517,True,0.0,0.0,-0.04482645159122584,0.07872132774758374,0.12604750846235838,2,2,136.1630078891704,none,,,0,119,SH600171,上海贝岭,20250804
+3,7518,True,0.0,0.0,-0.044826451591225856,0.07872132774758367,0.11958159367408594,2,2,135.16300788917002,none,,,0,119,SH600171,上海贝岭,20250805
+3,7519,True,0.0,0.0,-0.04605552348069104,0.07872132774758361,0.11033056578832882,2,2,133.75754569498608,none,,,0,119,SH600171,上海贝岭,20250806
+3,7520,True,0.0,0.0,-0.04605552348069105,0.07872132774758378,0.10362910539634673,2,2,132.75754569498605,none,,,0,119,SH600171,上海贝岭,20250807
+3,7521,True,0.0,0.0,-0.046055523480691196,0.07872132774758388,0.09682592088136682,2,2,131.75754569498577,none,,,0,119,SH600171,上海贝岭,20250808
+3,7524,True,0.0,0.0,-0.0460555234806911,0.07872132774758374,0.08991867836379151,2,2,130.75754569498616,none,,,0,119,SH600171,上海贝岭,20250811
+3,7525,True,0.0,0.0,-0.046055523480691224,0.07872132774758375,0.08290497201814379,2,2,129.75754569498582,none,,,0,119,SH600171,上海贝岭,20250812
+3,7526,True,0.021643272818086336,0.0,-0.04605552348069123,0.07872132774758392,0.07578232127925434,2,2,128.7575456949857,up,True,,0,119,SH600171,上海贝岭,20250813
+3,7527,True,0.0,0.0,-0.04605552348069105,0.07872132774758371,0.06854816791717275,2,2,127.75754569498577,none,,,0,119,SH600171,上海贝岭,20250814
+3,7528,True,0.1191525971816443,0.0,-0.046055523480691085,0.07872132774758368,0.06119987297365985,2,2,126.757545694986,up,True,,0,119,SH600171,上海贝岭,20250815
+3,7531,True,0.23804951494756973,0.0,-0.04605552348069124,0.07872132774758368,0.053734713552503165,2,2,125.7575456949859,up,True,,0,119,SH600171,上海贝岭,20250818
+3,7532,True,0.18018023898432386,0.0,-0.03759284318548847,0.07872132774758363,0.06829584096016778,2,2,127.72294600749176,up,True,,0,119,SH600171,上海贝岭,20250819
+3,7533,True,0.0,0.0,-0.03162657274942348,0.0787213277475836,0.1649451049188017,2,2,142.50560136939123,none,,,0,119,SH600171,上海贝岭,20250820
+3,7534,True,0.0,0.0,-0.013458727732485559,0.07872132774758386,0.26945040123741143,2,2,162.89106201901043,none,,,0,119,SH600171,上海贝岭,20250821
+3,7535,True,0.0,0.0,-0.013458727732485489,0.07872132774758388,0.26493780128500327,2,2,161.89106201901083,none,,,0,119,SH600171,上海贝岭,20250822
+3,7538,True,0.0,0.0,-0.01345872773248543,0.07872132774758378,0.2603691062345061,2,2,160.89106201901023,none,,,0,119,SH600171,上海贝岭,20250825
+3,7539,True,0.0,0.0,0.004600529630906607,0.07872132774758396,0.3787151048320693,2,2,191.53853719207964,none,,,0,119,SH600171,上海贝岭,20250826
+3,7540,True,0.0,0.0,0.004600529630906344,0.07872132774758386,0.37545442641853854,2,2,190.53853719207964,none,,,0,119,SH600171,上海贝岭,20250827
+3,7541,True,0.0,0.0,0.0046005296309065335,0.07872132774758363,0.3721593415095086,2,2,189.53853719208,none,,,0,119,SH600171,上海贝岭,20250828
+3,7542,True,0.0,0.0,0.004600529630906544,0.07872132774758378,0.36882930263341945,2,2,188.5385371920798,none,,,0,119,SH600171,上海贝岭,20250829
+3,7545,True,0.0,0.0,0.004600529630906495,0.07872132774758368,0.3654637506417234,2,2,187.5385371920798,none,,,0,119,SH600171,上海贝岭,20250901
+3,7546,True,0.0,0.0,0.004600529630906546,0.07872132774758385,0.36206211439588387,2,2,186.53853719207956,none,,,0,119,SH600171,上海贝岭,20250902
+3,7547,True,0.0,0.021468291098174084,0.004600529630906618,0.07872132774758364,0.3586238104442726,2,2,185.53853719208035,down,False,,0,119,SH600171,上海贝岭,20250903
+3,7548,True,0.0,0.20157547732326833,0.004600529630906562,0.07872132774758361,0.3551482426885347,2,2,184.53853719208018,down,False,,0,119,SH600171,上海贝岭,20250904
+3,7549,True,0.0,0.08886662704745614,0.004600529630906348,0.07872132774758375,0.3516348020390817,2,2,183.5385371920795,down,False,,0,119,SH600171,上海贝岭,20250905
+3,7552,True,0.0,0.09964596398973768,0.004600529630906584,0.0787213277475837,0.3480828660592386,2,2,182.53853719208018,down,False,,0,119,SH600171,上海贝岭,20250908
+3,7569,True,0.0,0.24542799672942908,0.004600529630906404,0.10026635379364715,0.0971645401486473,2,1,131.80696294271903,down,False,,0,119,SH600171,上海贝岭,20250925
+3,7570,True,0.0,0.462055304893169,0.0046005296309066255,0.10026635379364728,0.09026249579611079,2,1,130.80696294271928,down,False,,0,119,SH600171,上海贝岭,20250926
+3,7573,True,0.0,0.431297628919731,0.004600529630906513,0.09654074322756495,0.1189558670483097,2,2,135.0670137275916,down,False,,0,119,SH600171,上海贝岭,20250929
+3,7574,True,0.0,0.0,0.0046005296309067295,0.03557908436463847,0.5717161942293559,2,2,277.85313942906186,none,,,0,119,SH600171,上海贝岭,20250930
+3,7583,True,0.0,0.0,0.004600529630906442,0.03557908436463833,0.5701692231288854,2,2,276.8531394290606,none,,,0,119,SH600171,上海贝岭,20251009
+3,7591,True,0.0,0.14746533752107147,0.02580779117104594,0.04867836112796235,0.6889008845335296,3,2,382.5147487853453,down,False,,0,119,SH600171,上海贝岭,20251017
+3,7594,True,0.0,0.10580068984964035,0.02580779117104592,0.048678361127962526,0.6880854531079875,3,2,381.51474878534214,down,False,,0,119,SH600171,上海贝岭,20251020
+3,7595,True,0.0,0.05148739420049215,0.03456577053863942,0.048678361127962304,0.7889715609242844,3,2,563.905038208161,down,False,,0,119,SH600171,上海贝岭,20251021
+3,7654,True,0.0,0.0,-0.08176943908602753,-0.024855336545016024,0.33760033567026015,2,2,179.6498494914127,none,,,0,119,SH600171,上海贝岭,20251219
+3,7657,True,0.0,0.0,-0.08176943908602746,-0.02485533654501614,0.3338925258612108,2,2,178.64984949141297,none,,,0,119,SH600171,上海贝岭,20251222
+3,7658,True,0.0,0.0,-0.08176943908602732,-0.024855336545016014,0.33014297315376057,2,2,177.6498494914132,none,,,0,119,SH600171,上海贝岭,20251223
+3,7659,True,0.0,0.0,-0.08176943908602717,-0.024855336545016045,0.326350968638757,2,2,176.64984949141348,none,,,0,119,SH600171,上海贝岭,20251224
+3,7660,True,0.0,0.0,-0.07231103833066017,-0.02485533654501611,0.4140380384652896,2,2,203.08485501059425,none,,,0,119,SH600171,上海贝岭,20251225
+3,7661,True,0.0,0.0,-0.07231103833066047,-0.024855336545016073,0.4111384547161545,2,2,202.08485501059346,none,,,0,119,SH600171,上海贝岭,20251226
+3,7664,True,0.0,0.0,-0.0723110383306602,-0.02485533654501614,0.408210031562397,2,2,201.08485501059502,none,,,0,119,SH600171,上海贝岭,20251229
+3,7665,True,0.0,0.0,-0.07231103833066022,-0.02619216261833909,0.41291421626422264,2,2,202.69610216546633,none,,,0,119,SH600171,上海贝岭,20251230
+3,7666,True,0.0,0.0,-0.07231103833066065,-0.02619216261833913,0.41000347194426046,2,2,201.69610216546474,none,,,0,119,SH600171,上海贝岭,20251231
+3,7671,True,0.3313748255579257,0.0,-0.10436000550201396,-0.026192162618339256,0.09807744643610625,2,2,131.940375068545,up,True,,0,119,SH600171,上海贝岭,20260105
+3,7672,True,0.4011801866602652,0.0,-0.10234960239926627,-0.027194666726213807,0.11131945572247919,2,2,133.90638600819662,up,True,,0,119,SH600171,上海贝岭,20260106
+3,7673,True,0.5102166530700274,0.0,-0.1023496023992655,-0.028364539183547963,0.1074899857419655,2,2,133.33183728916205,up,True,,0,119,SH600171,上海贝岭,20260107
+4,7294,True,0.0,0.06682253415357771,0.009398458071392866,0.012007899332038559,0.5730011615725289,3,2,278.68928271151015,down,False,,0,119,SH600226,亨通股份,20241224
+4,7295,True,0.0,0.7007876792913872,0.009398458071392873,0.01499846037881175,0.2479436410599633,3,2,158.23282202908436,down,False,,0,119,SH600226,亨通股份,20241225
+4,7297,True,0.0,0.16052071555419262,0.009398458071392878,0.012953248575456464,0.4495890493222159,3,2,216.2020938236452,down,False,,0,119,SH600226,亨通股份,20241227
+4,7301,True,0.0,0.3879073443102258,0.009143856074569412,0.012953248575456482,0.42503847680292756,3,2,206.970371405552,down,False,,0,119,SH600226,亨通股份,20241231
+4,7303,True,0.0,0.37021605428270193,0.009143856074569422,0.012953248575456457,0.42224699995471504,3,2,205.97037140555335,down,False,,0,119,SH600226,亨通股份,20250102
+4,7304,True,0.0,0.6345710114735245,0.009143856074569412,0.012953248575456482,0.41942828524934533,4,2,204.97037140555227,down,False,,0,119,SH600226,亨通股份,20250103
+4,7307,True,0.0,0.6626753941035016,0.009143856074569412,0.01295324857545647,0.41658193207192146,4,2,203.97037140555247,down,False,,0,119,SH600226,亨通股份,20250106
+4,7308,True,0.0,0.5506464128502894,0.009143856074569426,0.012953248575456457,0.41370753191249204,4,2,202.97037140555332,down,False,,0,119,SH600226,亨通股份,20250107
+4,7309,True,0.0,0.4159126350472834,0.009143856074569412,0.012953248575456487,0.41080466817060596,4,2,201.9703714055517,down,False,,0,119,SH600226,亨通股份,20250108
+4,7310,True,0.0,0.37504420621589146,0.00914385607456942,0.012953248575456452,0.4078729159540592,4,2,200.97037140555324,down,False,,0,119,SH600226,亨通股份,20250109
+4,7311,True,0.0,0.588069630277151,0.00914385607456942,0.012953248575456457,0.4049118418715115,4,2,199.97037140555256,down,False,,0,119,SH600226,亨通股份,20250110
+4,7314,True,0.0,0.7014653805989376,0.009143856074569412,0.013891015518603948,0.2915064635277415,4,2,167.96201217660578,down,False,,0,119,SH600226,亨通股份,20250113
+4,7351,True,0.0,0.0,0.006097536892314156,0.010003519222841564,0.28999594884696456,3,3,167.60467747577752,none,,,0,119,SH600226,亨通股份,20250219
+4,7352,True,0.0,0.0,0.006097536892314159,0.010003519222841562,0.2857343394977536,3,3,166.60467747577755,none,,,0,119,SH600226,亨通股份,20250220
+4,7353,True,0.0,0.0,0.0060975368923141555,0.010003519222841569,0.2814212628903229,3,3,165.60467747577806,none,,,0,119,SH600226,亨通股份,20250221
+4,7356,True,0.0,0.0,0.006097536892314159,0.010003519222841572,0.27705578100894906,3,3,164.60467747577778,none,,,0,119,SH600226,亨通股份,20250224
+4,7357,True,0.0,0.0,0.006097536892314154,0.010003519222841558,0.27263693290420465,3,3,163.60467747577752,none,,,0,119,SH600226,亨通股份,20250225
+4,7358,True,0.0,0.0,0.0060975368923141485,0.010003519222841577,0.26816373398774357,3,3,162.60467747577718,none,,,0,119,SH600226,亨通股份,20250226
+4,7359,True,0.0,0.0,0.006097536892314165,0.010003519222841555,0.2636351753009357,3,3,161.60467747577783,none,,,0,119,SH600226,亨通股份,20250227
+4,7360,True,0.0,0.4260681661968602,0.00609753689231415,0.011086890994185888,0.07588193531978553,3,2,128.77142493819687,down,False,,0,119,SH600226,亨通股份,20250228
+4,7363,True,0.0,0.5038876925881278,0.006097536892314165,0.011276503647974495,0.036978460171015685,3,2,123.56940637187856,down,False,,0,119,SH600226,亨通股份,20250303
+4,7364,True,0.0,0.47582032903474425,0.006097536892314171,0.011252625379294529,0.03316143893261312,3,2,123.08156169177241,down,False,,0,119,SH600226,亨通股份,20250304
+4,7365,True,0.0,0.0,0.006097536892314157,0.00805854102809138,0.6072753146056946,3,2,303.01125553266684,none,,,0,119,SH600226,亨通股份,20250305
+4,7366,True,0.0,0.0,0.006097536892314152,0.008058541028091382,0.6059749502046962,3,2,302.0112555326633,none,,,0,119,SH600226,亨通股份,20250306
+4,7367,True,0.0,0.0,0.00609753689231415,0.008058541028091377,0.6046659458317628,3,2,301.0112555326655,none,,,0,119,SH600226,亨通股份,20250307
+4,7370,True,0.0,0.0,0.006097536892314165,0.00805854102809138,0.6033482150904088,3,2,300.0112555326677,none,,,0,119,SH600226,亨通股份,20250310
+4,7371,True,0.0,0.0,0.006521110969122482,0.008058541028091374,0.6623757966892498,3,2,352.46288279419355,none,,,0,119,SH600226,亨通股份,20250311
+4,7372,True,0.0,0.0,0.006003057640110294,0.008058541028091388,0.5883686491406996,4,2,289.093626497549,none,,,0,119,SH600226,亨通股份,20250312
+4,7373,True,0.0,0.0,0.005681566086975521,0.008058541028091368,0.5476304640960643,3,2,263.05927025393333,none,,,0,119,SH600226,亨通股份,20250313
+4,7374,True,0.0,0.0,0.004649560530579704,0.00805854102809138,0.4428951044036216,3,2,213.60429775547195,none,,,0,119,SH600226,亨通股份,20250314
+4,7377,True,0.0,0.0,0.0014327666516712044,0.008058541028091377,0.24883573174714776,2,2,158.4207410141918,none,,,0,119,SH600226,亨通股份,20250317
+4,7378,True,0.0,0.0,0.0014327666516711936,0.008058541028091375,0.24406403353626488,2,2,157.42074101419126,none,,,0,119,SH600226,亨通股份,20250318
+4,7379,True,0.0,0.0,0.001432766651671223,0.008058541028091377,0.23923132425767346,2,2,156.42074101419163,none,,,0,119,SH600226,亨通股份,20250319
+4,7380,True,0.0,0.0,0.0014327666516711927,0.008058541028091377,0.23433642624870715,3,2,155.42074101419146,none,,,0,119,SH600226,亨通股份,20250320
+4,7381,True,0.0,0.008996922617590485,0.0014327666516711494,0.008406555134807885,0.20802770873718035,3,2,150.25778213812447,down,False,,0,119,SH600226,亨通股份,20250321
+4,7384,True,0.0,0.1972573889896507,0.001432766651671202,0.008406555134807888,0.20272163839420074,3,2,149.25778213812552,down,True,,0,119,SH600226,亨通股份,20250324
+4,7385,True,0.0,0.19944267243368266,0.0014327666516711919,0.008406555134807878,0.1973439890721371,3,2,148.25778213812544,down,False,,0,119,SH600226,亨通股份,20250325
+4,7386,True,0.0,0.1431121997396786,0.0014327666516711973,0.008385201279877033,0.1932269909956434,3,2,147.50121616842216,down,False,,0,119,SH600226,亨通股份,20250326
+4,7387,True,0.0,0.03664278516456619,0.001432766651671177,0.007763812796453513,0.22879617596292443,3,2,154.30421412728765,down,False,,0,119,SH600226,亨通股份,20250327
+4,7388,True,0.0,0.0890140970650761,0.0014327666516712025,0.007427639268934969,0.24778741468188423,3,2,158.19995879180104,down,False,,0,119,SH600226,亨通股份,20250328
+4,7391,True,0.0,0.0,0.0014327666516711966,0.006152918168439975,0.34651082613843237,3,2,182.09942070931453,none,,,0,119,SH600226,亨通股份,20250331
+4,7392,True,0.0,0.0,0.0014327666516711969,0.0065456314225421745,0.30856223281477063,3,2,172.10514907861693,none,,,0,119,SH600226,亨通股份,20250401
+4,7393,True,0.0,0.0,0.0014327666516711717,0.006545631422542175,0.3045212219456717,3,2,171.10514907861665,none,,,0,119,SH600226,亨通股份,20250402
+4,7394,True,0.0,0.0,0.0014327666516712172,0.00654563142254218,0.30043269915949355,3,2,170.1051490786169,none,,,0,119,SH600226,亨通股份,20250403
+4,7398,True,0.0,0.765128869652645,0.0014327666516712096,0.006545631422542168,0.2962958215738476,3,2,169.10514907861673,down,True,,0,119,SH600226,亨通股份,20250407
+4,7399,True,0.0,0.8014436882752827,0.0014327666516712008,0.006545631422542154,0.29210972625028125,3,2,168.10514907861767,down,True,,0,119,SH600226,亨通股份,20250408
+4,7400,True,0.0,0.0,0.001432766651671192,0.0030417762350145325,0.772157500076615,3,2,522.2906175977495,none,,,0,119,SH600226,亨通股份,20250409
+4,7401,True,0.0,0.0,0.0014327666516712094,0.00304177623501454,0.7717204262213959,3,2,521.290617597752,none,,,0,119,SH600226,亨通股份,20250410
+4,7402,True,0.0,0.0,0.0014327666516711784,0.003041776235014538,0.7712816722518662,3,2,520.2906175977446,none,,,0,119,SH600226,亨通股份,20250411
+4,7405,True,0.0,0.0,0.0014327666516711888,0.0030417762350145334,0.7708412284618258,3,2,519.290617597749,none,,,0,119,SH600226,亨通股份,20250414
+4,7406,True,0.0,0.0,0.0014327666516712055,0.0030417762350145325,0.7703990850701525,3,2,518.2906175977545,none,,,0,119,SH600226,亨通股份,20250415
+4,7407,True,0.0,0.0,0.0014327666516712114,0.002806765030478603,0.7970219140610706,3,2,586.2701850277767,none,,,0,119,SH600226,亨通股份,20250416
+4,7496,True,0.0,0.0,0.0013267496645775914,0.004488540664146014,0.5407023663979671,4,2,259.09125432836373,none,,,0,119,SH600226,亨通股份,20250714
+4,7497,True,0.0,0.0,0.0013267496645775728,0.004488540664146018,0.5389227724524139,4,2,258.0912543283621,none,,,0,119,SH600226,亨通股份,20250715
+4,7498,True,0.0,0.0,0.0013267496645775808,0.004488540664146025,0.5371293344424283,4,2,257.0912543283623,none,,,0,119,SH600226,亨通股份,20250716
+4,7499,True,0.0,0.0,0.0013267496645775804,0.004488540664146027,0.5353218901906851,4,2,256.0912543283622,none,,,0,119,SH600226,亨通股份,20250717
+4,7500,True,0.0,0.0,0.0013267496645775882,0.004488540664146021,0.5335002749768183,4,2,255.0912543283633,none,,,0,119,SH600226,亨通股份,20250718
+4,7503,True,0.0,0.0,0.001326749664577583,0.0044885406641460195,0.5316643214873671,4,2,254.09125432836328,none,,,0,119,SH600226,亨通股份,20250721
+4,7504,True,0.0,0.0,0.0013267496645775801,0.004488540664146027,0.5298138597645548,4,2,253.0912543283621,none,,,0,119,SH600226,亨通股份,20250722
+4,7505,True,0.0,0.0,0.0013267496645775773,0.004488540664146016,0.527948717153844,3,2,252.09125432836208,none,,,0,119,SH600226,亨通股份,20250723
+4,7506,True,0.0,0.0,0.0017323286184720299,0.004488540664146028,0.562026282985674,3,2,271.70580191712185,none,,,0,119,SH600226,亨通股份,20250724
+4,7507,True,0.0,0.0,0.0017323286184720253,0.0044885406641459935,0.5604083874181914,3,2,270.7058019171233,none,,,0,119,SH600226,亨通股份,20250725
+4,7510,True,0.0,0.0,0.001732328618472046,0.004488540664146038,0.5587784943663656,3,2,269.70580191712355,none,,,0,119,SH600226,亨通股份,20250728
+4,7511,True,0.0,0.0,0.0017323286184720552,0.004488540664146027,0.5571364698827647,3,2,268.7058019171235,none,,,0,119,SH600226,亨通股份,20250729
+4,7512,True,0.0,0.0,0.0017323286184720281,0.004488540664146033,0.5554821780185355,3,2,267.70580191712116,none,,,0,119,SH600226,亨通股份,20250730
+4,7513,True,0.0,0.0,0.001732328618472047,0.0044885406641460195,0.5538154807859099,2,2,266.7058019171233,none,,,0,119,SH600226,亨通股份,20250731
+4,7514,True,0.0,0.0,0.0017323286184720455,0.004488540664146012,0.552136238119794,2,2,265.7058019171239,none,,,0,119,SH600226,亨通股份,20250801
+4,7517,True,0.0,0.0,0.0017323286184720453,0.00448854066414602,0.5504443078385661,3,2,264.70580191712367,none,,,0,119,SH600226,亨通股份,20250804
+4,7518,True,0.0,0.0,0.0017323286184720147,0.0044885406641460065,0.5487395456039325,3,2,263.70580191712236,none,,,0,119,SH600226,亨通股份,20250805
+4,7519,True,0.0,0.0,0.0017323286184720307,0.004488540664146009,0.5470218048798894,3,2,262.70580191712355,none,,,0,119,SH600226,亨通股份,20250806
+4,7520,True,0.0,0.0,0.001732328618472037,0.004488540664146016,0.5452909368907116,3,2,261.7058019171228,none,,,0,119,SH600226,亨通股份,20250807
+4,7521,True,0.0,0.0,0.0017323286184720327,0.004488540664146042,0.543546790578024,3,2,260.70580191712116,none,,,0,119,SH600226,亨通股份,20250808
+4,7524,True,0.0,0.0,0.0017323286184720372,0.004488540664146033,0.5417892125568478,3,2,259.7058019171224,none,,,0,119,SH600226,亨通股份,20250811
+4,7525,True,0.0,0.0,0.0017323286184720156,0.004488540664146015,0.5400180470706164,3,2,258.70580191712185,none,,,0,119,SH600226,亨通股份,20250812
+4,7526,True,0.0,0.0,0.0017323286184720156,0.004488540664146032,0.5382331359451861,3,2,257.70580191712077,none,,,0,119,SH600226,亨通股份,20250813
+4,7527,True,0.0,0.04522458709879669,0.001732328618472007,0.004488540664146008,0.5364343185417384,3,2,256.70580191712145,down,False,,0,119,SH600226,亨通股份,20250814
+4,7528,True,0.0,0.0,0.0017323286184720383,0.004488540664146019,0.534621431708582,3,2,255.70580191712384,none,,,0,119,SH600226,亨通股份,20250815
+4,7531,True,1.2481713867384937e-15,0.0,0.002205552797750523,0.004488540664146011,0.601735045475403,3,2,298.7960618881181,none,,,0,119,SH600226,亨通股份,20250818
+5,7421,True,0.0,0.0,-0.004077636081669696,-0.0005054499560329157,0.7760122896098848,2,2,531.2791482744296,none,,,0,119,SH600281,华阳新材,20250430
+5,7639,True,0.0,0.0,-0.013545814713085266,-0.0039962186624659295,0.5147028125095164,3,2,245.21057007430858,none,,,0,119,SH600281,华阳新材,20251204
+5,7640,True,0.0,0.0,-0.013545814713085262,-0.003996218662465921,0.5127156045547472,3,2,244.2105700743086,none,,,0,119,SH600281,华阳新材,20251205
+5,7643,True,0.0,0.0,-0.013545814713085259,-0.003996218662465926,0.5107120551395377,3,2,243.21057007430866,none,,,0,119,SH600281,华阳新材,20251208
+5,7644,True,0.0,0.0,-0.013545814713085262,-0.003996218662465917,0.5086919618599152,3,2,242.21057007430832,none,,,0,119,SH600281,华阳新材,20251209
+5,7645,True,0.0,0.0,-0.012780411405408587,-0.003996218662465906,0.5281668955886862,3,2,252.20782282428283,none,,,0,119,SH600281,华阳新材,20251210
+5,7646,True,0.0,0.0,-0.01379051036239716,-0.003996218662465927,0.4980118501549307,3,2,237.05738877845513,none,,,0,119,SH600281,华阳新材,20251211
+5,7647,True,0.0,0.0,-0.013790510362397167,-0.003996218662465914,0.49588529884279925,3,2,236.05738877845505,none,,,0,119,SH600281,华阳新材,20251212
+5,7650,True,0.0,0.0,-0.013790510362397144,-0.003996218662465922,0.49374065364029446,3,2,235.0573887784554,none,,,0,119,SH600281,华阳新材,20251215
+5,7651,True,0.0,0.0,-0.013790510362397174,-0.003996218662465917,0.49157768263133705,2,2,234.05738877845462,none,,,0,119,SH600281,华阳新材,20251216
+5,7652,True,0.0,0.0,-0.013790510362397167,-0.0037467897156023638,0.4764499301581967,2,2,227.29440192025416,none,,,0,119,SH600281,华阳新材,20251217
+5,7653,True,0.0,0.0,-0.01379051036239716,-0.003746789715602373,0.47413635074395205,2,2,226.29440192025476,none,,,0,119,SH600281,华阳新材,20251218
+5,7654,True,0.0,0.0,-0.01379051036239718,-0.00812504719727419,0.61486688606787,2,2,308.9840776998749,none,,,0,119,SH600281,华阳新材,20251219
+5,7657,True,0.0,0.0,-0.013790510362397177,-0.00812504719727421,0.6136163892343708,2,2,307.9840776998756,none,,,0,119,SH600281,华阳新材,20251222
+5,7658,True,0.0,0.0,-0.01379051036239718,-0.007208833339098101,0.5753921533659513,2,2,280.2585984770107,none,,,0,119,SH600281,华阳新材,20251223
+5,7659,True,0.0,0.0,-0.013790510362397165,-0.0009208154609873791,0.4005482453277463,2,1,198.51472461710026,none,,,0,119,SH600281,华阳新材,20251224
+5,7660,True,0.0,0.0,-0.01379051036239717,-0.0009208154609873624,0.39751327284235777,3,1,197.5147246171007,none,,,0,119,SH600281,华阳新材,20251225
+5,7661,True,0.0,0.0,-0.013790510362397184,-0.0009208154609874244,0.3944474123663467,3,1,196.51472461710043,none,,,0,119,SH600281,华阳新材,20251226
+5,7664,True,0.0,0.0,-0.013790510362397162,-0.0009208154609873653,0.3913501899509019,3,1,195.51472461710063,none,,,0,119,SH600281,华阳新材,20251229
+5,7665,True,0.0,0.0,-0.013790510362397205,-0.0009208154609873718,0.388221121900926,3,1,194.5147246171003,none,,,0,119,SH600281,华阳新材,20251230
+5,7666,True,0.0,0.0,-0.013790510362397146,-0.0009208154609873638,0.385059714523223,3,1,193.51472461710094,none,,,0,119,SH600281,华阳新材,20251231
+5,7671,True,0.0,0.0,-0.013790510362397144,-0.0009208154609873549,0.3818654638668114,3,1,192.5147246171006,none,,,0,119,SH600281,华阳新材,20260105
+5,7672,True,0.0,0.0,-0.013790510362397146,-0.0009208154609873776,0.37863785545513906,3,1,191.51472461710043,none,,,0,119,SH600281,华阳新材,20260106
+5,7673,True,0.0,0.0,-0.013790510362397158,-0.0009208154609873353,0.37537636400982527,3,1,190.5147246171002,none,,,0,119,SH600281,华阳新材,20260107
+5,7675,True,0.0,0.0,-0.012018011333097609,-0.0009208154609873705,0.4150936099808602,3,2,203.4513591074053,none,,,0,119,SH600281,华阳新材,20260109
+5,7678,True,0.0,0.0,-0.012018011333097569,-0.0009208154609873715,0.4122044893911158,3,2,202.45135910740544,none,,,0,119,SH600281,华阳新材,20260112
+5,7679,True,0.0,0.0,-0.01201801133309758,-0.0009208154609873152,0.40928668574256194,3,2,201.45135910740416,none,,,0,119,SH600281,华阳新材,20260113
+5,7680,True,0.0,0.0,-0.00978902070158998,-0.0009208154609873803,0.47740594840946776,3,2,227.7102076417051,none,,,0,119,SH600281,华阳新材,20260114
+5,7681,True,0.0,0.0,-0.009745389435121363,-0.0009208154609873577,0.47664978107761075,3,2,227.38119847361185,none,,,0,119,SH600281,华阳新材,20260115
+5,7682,True,0.0,0.0,-0.00974538943512135,-0.0009208154609873629,0.47433797151722723,3,2,226.3811984736119,none,,,0,119,SH600281,华阳新材,20260116
+5,7685,True,0.0,0.0,-0.009745389435121392,-0.0009208154609873424,0.47200564729478417,3,2,225.38119847361094,none,,,0,119,SH600281,华阳新材,20260119
+5,7686,True,0.0,0.0,-0.008164739624680133,-0.0009208154609874036,0.5317542565690668,3,2,254.14005715900907,none,,,0,119,SH600281,华阳新材,20260120
+6,7392,True,0.7637275568229293,0.0,-0.052542147453018,-0.0016754066272292646,0.0016377109651628462,3,1,119.19520729798678,up,False,,0,119,SH600336,澳柯玛,20250401
+6,7399,True,0.0,0.0,-0.05254214745301798,-0.01449530721407723,0.07864305847069115,2,2,129.15732723788736,none,,,0,119,SH600336,澳柯玛,20250408
+6,7400,True,0.04516012385939106,0.0,-0.05254214745301798,-0.015288499061579775,0.11257729433275446,2,2,134.0961857748782,up,True,,0,119,SH600336,澳柯玛,20250409
+6,7401,True,0.33174752309232197,0.0,-0.052542147453018044,-0.015288499061579804,0.10590976512821054,2,2,133.096185774878,up,False,,0,119,SH600336,澳柯玛,20250410
+6,7402,True,1.0,0.0,-0.052542147453018044,-0.015288499061579773,0.0991412863138763,2,2,132.0961857748782,up,True,,0,119,SH600336,澳柯玛,20250411
+6,7405,True,1.0,0.0,-0.05254214745301795,-0.015288499061579782,0.09226954776281564,2,2,131.09618577487805,up,True,,0,119,SH600336,澳柯玛,20250414
+6,7406,True,1.0,0.0,-0.05254214745301803,-0.015288499061579764,0.08529216831982486,2,2,130.0961857748781,up,False,,0,119,SH600336,澳柯玛,20250415
+6,7407,True,1.0,0.0,-0.05254214745301792,-0.016344354663667304,0.08134020222676194,2,2,129.53652732866615,up,False,,0,119,SH600336,澳柯玛,20250416
+6,7408,True,1.0,0.0,-0.05254214745301794,-0.0163443546636673,0.07419313036426872,2,2,128.5365273286661,up,False,,0,119,SH600336,澳柯玛,20250417
+6,7409,True,1.0,0.0,-0.05254214745301796,-0.01634435466366735,0.06693397967993314,2,2,127.53652732866618,up,False,,0,119,SH600336,澳柯玛,20250418
+6,7412,True,1.0,0.0,-0.05254214745301804,-0.01634435466366726,0.059560092945260004,2,2,126.53652732866576,up,False,,0,119,SH600336,澳柯玛,20250421
+6,7413,True,1.0,0.0,-0.052542147453017954,-0.01634435466366726,0.05206872826386983,2,2,125.53652732866618,up,True,,0,119,SH600336,澳柯玛,20250422
+6,7414,True,1.0,0.0,-0.05254214745301795,-0.01634435466366727,0.044457055672146244,2,2,124.53652732866627,up,False,,0,119,SH600336,澳柯玛,20250423
+6,7415,True,1.0,0.0,-0.052542147453017954,-0.01634435466366726,0.03672215357484322,2,2,123.5365273286661,up,False,,0,119,SH600336,澳柯玛,20250424
+6,7416,True,0.832656145334169,0.0,-0.04057880018143154,-0.01634435466366729,0.18769451701902037,2,2,146.496610564903,up,False,,0,119,SH600336,澳柯玛,20250425
+6,7419,True,0.7281935079110146,0.0,-0.04057880018143152,-0.016344354663667248,0.18211153140975275,2,2,145.49661056490285,up,False,,0,119,SH600336,澳柯玛,20250428
+6,7420,True,0.33212797328283983,0.0,-0.0325813109770284,-0.016344354663667276,0.3396399039629533,2,2,180.20471060281037,up,False,,0,119,SH600336,澳柯玛,20250429
+6,7421,True,1.0,0.0,-0.03258131097702843,-0.016344354663667276,0.33595495564984473,2,3,179.20471060281045,up,True,,0,119,SH600336,澳柯玛,20250430
+6,7427,True,1.0,0.0,-0.03258131097702842,-0.01634435466366729,0.3322286509853714,2,2,178.2047106028101,up,True,,0,119,SH600336,澳柯玛,20250506
+6,7428,True,1.0,0.0,-0.03258131097702842,-0.01634435466366724,0.3284602898241858,2,2,177.20471060280985,up,True,,0,119,SH600336,澳柯玛,20250507
+6,7429,True,1.0,0.0,-0.03258131097702841,-0.01634435466366728,0.3246491561270334,2,2,176.20471060281062,up,True,,0,119,SH600336,澳柯玛,20250508
+6,7430,True,1.0,0.0,-0.03258131097702836,-0.016344354663667255,0.32079451750716137,2,2,175.20471060281045,up,False,,0,119,SH600336,澳柯玛,20250509
+6,7433,True,1.0,0.0,-0.0325813109770285,-0.016344354663667286,0.3168956247611326,2,2,174.20471060280968,up,False,,0,119,SH600336,澳柯玛,20250512
+6,7434,True,1.0,0.0,-0.03258131097702846,-0.016344354663667255,0.3129517113833656,2,2,173.2047106028099,up,False,,0,119,SH600336,澳柯玛,20250513
+6,7435,True,1.0,0.0,-0.03258131097702844,-0.016344354663667324,0.3089619930637472,2,2,172.20471060280994,up,False,,0,119,SH600336,澳柯玛,20250514
+6,7436,True,1.0,0.0,-0.03258131097702846,-0.016344354663667286,0.3049256671676717,2,2,171.20471060281,up,False,,0,119,SH600336,澳柯玛,20250515
+6,7437,True,1.0,0.0,-0.03258131097702842,-0.016344354663667203,0.30084191219772627,2,2,170.20471060281,up,False,,0,119,SH600336,澳柯玛,20250516
+6,7511,True,0.0,0.009279721642953953,0.017765625359222065,0.026901834742579067,0.668991799833766,1,2,359.5077099003512,down,False,,0,119,SH600336,澳柯玛,20250729
+6,7512,True,0.0,0.07130685487245152,0.017765625359222117,0.026901834742579102,0.6680685053242608,1,2,358.5077099003512,down,False,,0,119,SH600336,澳柯玛,20250730
+6,7513,True,0.0,0.2151885403938807,0.01776562535922208,0.02690183474257906,0.6671400456421787,1,2,357.50770990035113,down,False,,0,119,SH600336,澳柯玛,20250731
+6,7514,True,0.0,0.19659742891857848,0.017765625359222128,0.02690183474257908,0.6662063773227745,1,2,356.5077099003526,down,False,,0,119,SH600336,澳柯玛,20250801
+6,7517,True,0.0,0.19299016032414057,0.017765625359222145,0.026901834742579074,0.6652674564122538,1,2,355.5077099003538,down,False,,0,119,SH600336,澳柯玛,20250804
+6,7518,True,0.0,0.15732079596461887,0.01776562535922213,0.02690183474257909,0.6643232384608807,1,2,354.50770990035284,down,False,,0,119,SH600336,澳柯玛,20250805
+6,7519,True,0.0,0.13086987924618185,0.0177656253592221,0.026901834742579043,0.6633736785159682,1,2,353.50770990035295,down,False,,0,119,SH600336,澳柯玛,20250806
+6,7520,True,0.0,0.1847687268084681,0.017765625359222072,0.026901834742579084,0.6624187311147324,1,2,352.5077099003502,down,False,,0,119,SH600336,澳柯玛,20250807
+6,7521,True,0.0,0.19835912237458506,0.017765625359222072,0.026901834742579126,0.6614583502770507,1,2,351.50770990034886,down,False,,0,119,SH600336,澳柯玛,20250808
+6,7524,True,0.0,0.15106514960164502,0.017765625359222083,0.026901834742579084,0.6604924894980724,1,2,350.5077099003506,down,False,,0,119,SH600336,澳柯玛,20250811
+6,7531,True,0.0,0.0,-0.00731597509742012,0.026901834742579036,0.10727023419052763,2,2,133.29901674343537,none,,,0,119,SH600336,澳柯玛,20250818
+6,7532,True,0.0,0.018148078186235025,-0.007315975097420111,0.02690183474257905,0.1005224155915384,2,2,132.2990167434355,down,True,,0,119,SH600336,澳柯玛,20250819
+6,7533,True,0.0,0.06971529135579328,-0.007315975097420131,0.026901834742579084,0.0936718114764568,2,2,131.2990167434352,down,False,,0,119,SH600336,澳柯玛,20250820
+6,7534,True,0.0,0.17221132999081026,-0.007315975097420131,0.026901834742579084,0.08671605531516359,2,2,130.29901674343515,down,False,,0,119,SH600336,澳柯玛,20250821
+6,7535,True,0.0,0.09532501443373259,-0.007315975097420085,0.02690183474257913,0.07965270736645547,2,3,129.29901674343526,down,True,,0,119,SH600336,澳柯玛,20250822
+6,7538,True,0.0,0.3058982954587991,-0.00731597509742014,0.0269018347425791,0.07247925182490438,2,3,128.29901674343506,down,True,,0,119,SH600336,澳柯玛,20250825
+6,7539,True,0.0,0.24045417690226165,-0.0073159750974200926,0.026901834742579067,0.06519309383325066,2,3,127.2990167434353,down,False,,0,119,SH600336,澳柯玛,20250826
+6,7540,True,0.0,0.6563867864973962,-0.007315975097420126,0.026901834742579078,0.057791556352829974,2,3,126.29901674343525,down,True,,0,119,SH600336,澳柯玛,20250827
+6,7541,True,0.0,0.6259606615808467,-0.007315975097420078,0.026901834742579067,0.05027187688418378,2,3,125.29901674343526,down,False,,0,119,SH600336,澳柯玛,20250828
+6,7542,True,0.0,0.6891342589141009,-0.007315975097420104,0.026901834742579095,0.04263120402933501,2,3,124.29901674343512,down,False,,0,119,SH600336,澳柯玛,20250829
+6,7545,True,0.0,0.764066067462319,-0.007315975097420102,0.026901834742579053,0.03486659388680227,2,3,123.2990167434354,down,False,,0,119,SH600336,澳柯玛,20250901
+6,7546,True,0.0,0.8827687968052115,-0.007315975097420095,0.02690183474257909,0.026975006269724263,2,3,122.29901674343532,down,False,,0,119,SH600336,澳柯玛,20250902
+6,7547,True,0.0,1.0,-0.007315975097420108,0.026901834742579064,0.018953300736955035,2,3,121.2990167434353,down,False,,0,119,SH600336,澳柯玛,20250903
+6,7548,True,0.0,1.0,-0.007315975097420092,0.026901834742579084,0.010798232426170524,2,3,120.2990167434354,down,False,,0,119,SH600336,澳柯玛,20250904
+6,7549,True,0.0,1.0,-0.0073159750974200995,0.026901834742579067,0.002506447677421328,2,3,119.2990167434352,down,False,,0,119,SH600336,澳柯玛,20250905
+6,7574,True,0.0,0.0,-0.007315975097420116,0.007708538396560619,0.3918400158570825,3,2,195.6721966304759,none,,,0,119,SH600336,澳柯玛,20250930
+6,7583,True,0.0,0.0,-0.00731597509742011,0.006706619046257028,0.406506595453045,3,2,200.50770419401547,none,,,0,119,SH600336,澳柯玛,20251009
+6,7584,True,0.0,0.0,-0.007315975097420136,0.005341845379396979,0.4304662365116648,3,2,208.94283645474732,none,,,0,119,SH600336,澳柯玛,20251010
+6,7587,True,0.0,0.0,-0.007315975097420117,0.005341845379396982,0.4277273407016498,3,2,207.94283645474707,none,,,0,119,SH600336,澳柯玛,20251013
+6,7588,True,0.0,0.0,-0.007315975097420144,0.005341845379396977,0.424961974820414,3,2,206.94283645474735,none,,,0,119,SH600336,澳柯玛,20251014
+6,7589,True,0.0,0.0,-0.007315975097420108,0.005341845379396951,0.42216975327448103,3,2,205.9428364547477,none,,,0,119,SH600336,澳柯玛,20251015
+6,7590,True,0.0,0.0,-0.007315975097420069,0.00534184537939695,0.4193502829445053,3,2,204.9428364547481,none,,,0,119,SH600336,澳柯玛,20251016
+6,7591,True,0.0,0.0,-0.00731597509742013,0.00534184537939699,0.41650316300075235,3,2,203.94283645474752,none,,,0,119,SH600336,澳柯玛,20251017
+6,7594,True,0.0,0.0,-0.007315975097420143,0.005341845379396961,0.4136279847131488,3,2,202.94283645474724,none,,,0,119,SH600336,澳柯玛,20251020
+6,7595,True,0.0,0.0,-0.007315975097420115,0.005341845379396965,0.41072433125566027,3,2,201.94283645474735,none,,,0,119,SH600336,澳柯玛,20251021
+6,7596,True,0.0,0.0,-0.007315975097420101,0.005341845379396976,0.4077917775048476,3,3,200.9428364547473,none,,,0,119,SH600336,澳柯玛,20251022
+6,7597,True,0.0,0.0,-0.007315975097420111,0.005341845379396995,0.40482988983237084,2,3,199.94283645474698,none,,,0,119,SH600336,澳柯玛,20251023
+6,7598,True,0.0,0.0,-0.007315975097420073,0.005341845379396973,0.4018382258912432,2,3,198.94283645474755,none,,,0,119,SH600336,澳柯玛,20251024
+6,7601,True,0.0,0.0,-0.007315975097420047,0.005341845379396977,0.39881633439558795,2,3,197.94283645474786,none,,,0,119,SH600336,澳柯玛,20251027
+6,7602,True,0.0,0.0,-0.007315975097420079,0.0018767431031655268,0.49033010482191475,2,3,233.48445950181127,none,,,0,119,SH600336,澳柯玛,20251028
+6,7603,True,0.0,0.0,-0.007315975097420126,0.002243243221794612,0.4766163388468601,2,3,227.3666696774874,none,,,0,119,SH600336,澳柯玛,20251029
+6,7604,True,0.0,0.0,-0.007315975097420122,0.0022432432217945977,0.4743042331738021,2,3,226.36666967748843,none,,,0,119,SH600336,澳柯玛,20251030
+6,7605,True,0.0,0.0,-0.007315975097420144,0.0022432432217945825,0.4719716088883267,2,3,225.36666967748806,none,,,0,119,SH600336,澳柯玛,20251031
+6,7608,True,0.0,0.0,-0.0073159750974200995,0.002243243221794553,0.46961819163669105,2,3,224.36666967748923,none,,,0,119,SH600336,澳柯玛,20251103
+6,7609,True,0.0,0.0,-0.007315975097420087,0.0022432432217945673,0.46724370215207345,2,3,223.36666967748945,none,,,0,119,SH600336,澳柯玛,20251104
+6,7610,True,0.0,0.0,-0.007315975097420133,0.002243243221794562,0.46484785614412105,2,3,222.36666967748852,none,,,0,119,SH600336,澳柯玛,20251105
+6,7611,True,0.0,0.0,-0.007315975097420105,0.0022432432217945643,0.4624303641854849,2,3,221.3666696774893,none,,,0,119,SH600336,澳柯玛,20251106
+6,7612,True,0.0,0.0,-0.00731597509742017,0.0022432432217945417,0.45999093159523946,2,3,220.36666967748826,none,,,0,119,SH600336,澳柯玛,20251107
+6,7615,True,0.0,0.0,-0.007315975097420053,0.002243243221794583,0.4575292583191773,2,3,219.36666967748985,none,,,0,119,SH600336,澳柯玛,20251110
+6,7616,True,0.0,0.0,-0.007315975097420102,0.0022432432217945916,0.4550450388067277,2,3,218.3666696774889,none,,,0,119,SH600336,澳柯玛,20251111
+6,7617,True,0.0,0.0,-0.007315975097420127,0.0022432432217945656,0.4525379618845761,2,3,217.36666967748855,none,,,0,119,SH600336,澳柯玛,20251112
+7,7189,True,0.20829961398045976,0.0,-0.019258631564123014,-0.006023455500693733,0.10033956097959006,3,2,132.27212717008263,up,False,,0,119,SH600395,盘江股份,20240910
+7,7190,True,0.0,0.0,-0.01925863156412286,-0.004820888386353527,0.026615008936092883,3,2,122.25378559611167,none,,,0,119,SH600395,盘江股份,20240911
+7,7191,True,0.0,0.0,-0.019258631564123035,-0.0063090644932378885,0.10297082027923218,3,2,132.66012153254917,none,,,0,119,SH600395,盘江股份,20240912
+7,7192,True,0.0,0.0,-0.019258631564122882,-0.006343196329411721,0.0981607662840586,3,2,131.95256488196011,none,,,0,119,SH600395,盘江股份,20240913
+7,7197,True,0.0,0.0,-0.019258631564122938,-0.0072905607383318164,0.1483899071380922,2,2,139.73530961814976,none,,,0,119,SH600395,盘江股份,20240918
+7,7198,True,0.0,0.0,-0.01925863156412293,-0.007290560738331835,0.1422515268280922,2,2,138.7353096181499,none,,,0,119,SH600395,盘江股份,20240919
+7,7199,True,0.0,0.0,-0.01925863156412298,-0.007290560738331833,0.13602401352340604,2,2,137.7353096181497,none,,,0,119,SH600395,盘江股份,20240920
+7,7202,True,0.0,0.0,-0.01925863156412294,-0.00729056073833181,0.12970541162833543,2,2,136.73530961815004,none,,,0,119,SH600395,盘江股份,20240923
+7,7203,True,0.6047570768814211,0.0,-0.019258631564123004,-0.0072905607383318225,0.12329370791748705,2,2,135.73530961814984,up,True,,0,119,SH600395,盘江股份,20240924
+7,7204,True,0.5850415153448476,0.0,-0.019258631564122903,-0.007290560738331838,0.11678682939717425,2,2,134.73530961815035,up,True,,0,119,SH600395,盘江股份,20240925
+7,7401,True,0.15180048859665085,0.0,-0.012271677797967855,-0.007546574073562107,0.20251324891209696,2,2,149.21877992037417,up,False,,0,119,SH600395,盘江股份,20250410
+7,7402,True,0.1398609758272636,0.0,-0.012271677797967829,-0.008143088043078395,0.22231550635379907,2,2,153.01835252245343,up,False,,0,119,SH600395,盘江股份,20250411
+7,7405,True,0.26815914004999275,0.0,-0.012271677797967853,-0.007935122807255215,0.2076973578246144,2,2,150.195132094054,up,False,,0,119,SH600395,盘江股份,20250414
+7,7406,True,0.2464286954918583,0.0,-0.01227167779796787,-0.007179523453223723,0.17260166902315907,2,2,143.82431719375901,up,False,,0,119,SH600395,盘江股份,20250415
+7,7408,True,0.3196885906093817,0.0,-0.012271677797967877,-0.007105404096043584,0.1583092177280557,2,2,141.38208770540143,up,False,,0,119,SH600395,盘江股份,20250417
+7,7409,True,0.324058145527426,0.0,-0.01227167779796789,-0.007105404096043635,0.152313504200568,2,2,140.38208770540112,up,False,,0,119,SH600395,盘江股份,20250418
+7,7412,True,0.3138740419940218,0.0,-0.012271677797967886,-0.007105404096043618,0.14623175790336182,2,2,139.38208770540146,up,False,,0,119,SH600395,盘江股份,20250421
+7,7413,True,0.35249914925470444,0.0,-0.012271677797967846,-0.007105404096043584,0.14006211372286623,2,2,138.3820877054016,up,False,,0,119,SH600395,盘江股份,20250422
+7,7414,True,0.4062584520445398,0.0,-0.012271677797967877,-0.007105404096043617,0.13380265224109067,2,2,137.3820877054008,up,False,,0,119,SH600395,盘江股份,20250423
+7,7415,True,0.5498952320822257,0.0,-0.012271677797967841,-0.00710540409604359,0.12745139774476277,2,2,136.38208770540226,up,False,,0,119,SH600395,盘江股份,20250424
+7,7416,True,0.5154195968937211,0.0,-0.012271677797967836,-0.007105404096043596,0.12100631614612417,2,2,135.3820877054022,up,False,,0,119,SH600395,盘江股份,20250425
+7,7419,True,0.41463172205210225,0.0,-0.012271677797967845,-0.007105404096043583,0.11446531281106102,2,3,134.38208770540234,up,True,,0,119,SH600395,盘江股份,20250428
+7,7420,True,0.28767395305321447,0.0,-0.01227167779796784,-0.007105404096043577,0.1078262302893888,2,3,133.38208770540214,up,False,,0,119,SH600395,盘江股份,20250429
+7,7421,True,0.3224062758104086,0.0,-0.012271677797967855,-0.007105404096043594,0.10108684594235087,2,3,132.38208770540288,up,False,,0,119,SH600395,盘江股份,20250430
+7,7427,True,0.3579633576714999,0.0,-0.012271677797967867,-0.007105404096043597,0.09424486946170324,2,3,131.3820877054016,up,False,,0,119,SH600395,盘江股份,20250506
+7,7428,True,0.41374200223958485,0.0,-0.012271677797967851,-0.007105404096043616,0.08729794027473603,2,3,130.38208770540146,up,False,,0,119,SH600395,盘江股份,20250507
+7,7429,True,0.40353395712274437,0.0,-0.012271677797967867,-0.007105404096043629,0.08024362482881721,2,3,129.3820877054014,up,False,,0,119,SH600395,盘江股份,20250508
+7,7486,True,0.0,0.0,-0.0021791742460340047,0.0033470721272325986,0.27107221217542704,3,2,163.253482701141,none,,,0,119,SH600395,盘江股份,20250704
+7,7489,True,0.0,0.0,-0.0021056292029881614,0.0033470721272325313,0.26957031976163615,3,2,162.91780471073713,none,,,0,119,SH600395,盘江股份,20250707
+7,7490,True,0.0,0.0,-0.002046413222111601,0.0033470721272325717,0.26753842615511825,3,2,162.46586066670775,none,,,0,119,SH600395,盘江股份,20250708
+7,7491,True,0.0,0.0,-0.001907252847840385,0.00334707212723259,0.2690527463907793,3,2,162.80244492664818,none,,,0,119,SH600395,盘江股份,20250709
+7,7492,True,0.0,0.0,-0.0019072528478403712,0.003347072127232611,0.26453521728952956,3,3,161.80244492664804,none,,,0,119,SH600395,盘江股份,20250710
+7,7493,True,0.0,0.0,-0.0015271980369357474,0.003347072127232672,0.30882628768838416,3,3,172.1708998480381,none,,,0,119,SH600395,盘江股份,20250711
+7,7496,True,0.0,0.0,-0.0007535796902209558,0.00334707212723256,0.40743648656382864,2,3,200.82235456911607,none,,,0,119,SH600395,盘江股份,20250714
+7,7497,True,0.0,0.0,-0.0007535796902209406,0.0033470721272325366,0.40447103500204834,2,3,199.82235456911712,none,,,0,119,SH600395,盘江股份,20250715
+7,7498,True,0.0,0.0,-0.000753579690220928,0.0033470721272325686,0.40147575327787294,2,3,198.82235456911613,none,,,0,119,SH600395,盘江股份,20250716
+7,7499,True,0.0,0.0,-0.0007535796902209444,0.0033470721272326003,0.39845018901327334,2,3,197.82235456911445,none,,,0,119,SH600395,盘江股份,20250717
+7,7500,True,0.0,0.0,-0.0007535796902209532,0.0033470721272325465,0.39539388063660436,2,3,196.82235456911684,none,,,0,119,SH600395,盘江股份,20250718
+7,7503,True,0.0,0.0,-0.0005496281200983254,0.0033470721272325773,0.42120778556142213,2,3,205.6005541046,none,,,0,119,SH600395,盘江股份,20250721
+7,7504,True,0.0,0.0,0.0016937680803744998,0.0033470721272326172,0.747545017612203,2,3,471.37116833449534,none,,,0,119,SH600395,盘江股份,20250722
+7,7507,True,0.0,0.0,0.002306846663529639,0.004341032476857702,0.7029944111601228,2,3,400.6658610863916,none,,,0,119,SH600395,盘江股份,20250725
+7,7510,True,0.0,0.0,0.002306846663529629,0.004085677625277836,0.736063475416477,2,3,450.8659807041691,none,,,0,119,SH600395,盘江股份,20250728
+7,7567,True,0.0,0.0,0.004198349259398974,0.005134220964357133,0.7923455232721328,2,2,573.0673466575475,none,,,0,119,SH600395,盘江股份,20250923
+7,7568,True,0.0,0.0,0.004317919072590954,0.005202341819877588,0.7983549170519726,2,2,590.1458059885929,none,,,0,119,SH600395,盘江股份,20250924
+7,7618,True,0.0,0.35980098013685946,0.00816538800239607,0.010786758777027469,0.5416894861387302,2,2,259.6492910394399,down,False,,0,119,SH600395,盘江股份,20251113
+7,7619,True,0.0,0.416579011034371,0.00816538800239608,0.01078675877702745,0.5399175481140042,2,2,258.6492910394392,down,False,,0,119,SH600395,盘江股份,20251114
+7,7622,True,0.0,0.3494563680642821,0.008165388002396043,0.010786758777027491,0.538131855438383,2,2,257.6492910394356,down,False,,0,119,SH600395,盘江股份,20251117
+7,7623,True,0.0,0.6631807007895579,0.008165388002396074,0.0107867587770275,0.5363322473323542,2,2,256.6492910394359,down,True,,0,119,SH600395,盘江股份,20251118
+7,7624,True,0.0,0.5727543858160766,0.008165388002396065,0.010786758777027488,0.534518560500751,2,2,255.64929103943714,down,False,,0,119,SH600395,盘江股份,20251119
+7,7625,True,0.0,0.7089113106166356,0.008165388002396022,0.011404753094134102,0.430430887630712,2,2,208.92986894072422,down,False,,0,119,SH600395,盘江股份,20251120
+8,7205,True,0.0,0.0,-0.02703352482723714,-0.0050252985666509025,0.2504360200367194,1,2,158.75896278504413,none,,,0,119,SH600475,华光环能,20240926
+8,7206,True,0.0,0.0,-0.02409626931884758,-0.005025298566650893,0.3322339042619221,1,2,178.20611252877396,none,,,0,119,SH600475,华光环能,20240927
+8,7209,True,0.0,0.0,-0.01635184365811811,-0.005025298566650951,0.5779534897514025,1,2,281.95944548837895,none,,,0,119,SH600475,华光环能,20240930
+8,7380,True,0.0,0.0,-0.010561660399503603,0.006678606291224821,0.25274977464651227,3,2,159.25053745377846,none,,,0,119,SH600475,华光环能,20250320
+8,7381,True,0.0,0.0,-0.010561660399503623,0.005928962771602421,0.2589378512984287,3,2,160.58032407740973,none,,,0,119,SH600475,华光环能,20250321
+8,7384,True,0.0,0.0,-0.010561660399503639,0.005905130729227694,0.254656220961259,3,2,159.6578697597403,none,,,0,119,SH600475,华光环能,20250324
+8,7385,True,0.0,0.0,-0.010561660399503651,0.005777397346660502,0.25193624052574143,3,2,159.07734934737846,none,,,0,119,SH600475,华光环能,20250325
+8,7386,True,0.0,0.0,-0.010561660399503615,0.0051878357901287185,0.2567222758184732,3,3,160.1016633870454,none,,,0,119,SH600475,华光环能,20250326
+8,7387,True,0.0,0.0,-0.010561660399503632,0.0017081478414041759,0.32004646790698976,3,3,175.01195946978635,none,,,0,119,SH600475,华光环能,20250327
+8,7388,True,0.0,0.0,-0.008845985632805383,0.0017081478414041585,0.41034107106977336,3,3,201.81157981596692,none,,,0,119,SH600475,华光环能,20250328
+8,7391,True,0.0,0.0,-0.008263555596151006,-0.0006126304124226974,0.5166969951522323,3,3,246.22234665700637,none,,,0,119,SH600475,华光环能,20250331
+8,7392,True,0.0,0.0,-0.008263555596151011,-0.0006126304124226518,0.5147261184705736,3,3,245.22234665700586,none,,,0,119,SH600475,华光环能,20250401
+8,7393,True,0.0,0.0,-0.008263555596151021,-0.0006126304124226148,0.5127391017697126,3,3,244.22234665700313,none,,,0,119,SH600475,华光环能,20250402
+8,7661,True,0.0,0.0,-0.09628561944125241,0.05710982635611046,0.10727959030807889,1,1,133.30041377800143,none,,,0,119,SH600475,华光环能,20251226
+8,7664,True,0.0,0.0,-0.09628561944125222,0.041761604474782846,0.14935666364563527,1,2,139.89411885597426,none,,,0,119,SH600475,华光环能,20251229
+8,7665,True,0.0,0.0,-0.09628561944125213,0.028245940523628558,0.19119730255898718,1,2,147.13106221889035,none,,,0,119,SH600475,华光环能,20251230
+8,7666,True,0.0,0.0,-0.09628561944125232,0.017942324165405702,0.2258645672077337,1,2,153.71987246569142,none,,,0,119,SH600475,华光环能,20251231
+8,7671,True,0.0,0.0,-0.09628561944125232,0.017942324165405872,0.22079557768925298,1,2,152.71987246569137,none,,,0,119,SH600475,华光环能,20260105
+9,7188,True,0.0,0.0,-0.026288170632509857,-0.00618814506808982,0.17778652330528572,2,2,144.7312691569812,none,,,0,119,SH600531,豫光金铅,20240909
+9,7189,True,0.0,0.0,-0.02628817063250987,-0.006188145068089808,0.17206603199175827,2,2,143.7312691569811,none,,,0,119,SH600531,豫光金铅,20240910
+9,7190,True,0.0,0.0,-0.026288170632509794,-0.006188145068089825,0.16626538317178902,2,2,142.73126915698126,none,,,0,119,SH600531,豫光金铅,20240911
+9,7191,True,0.0,0.0,-0.02628817063250973,-0.0061881450680898245,0.1603828801660167,2,2,141.73126915698168,none,,,0,119,SH600531,豫光金铅,20240912
+9,7192,True,0.0,0.0,-0.026288170632509735,-0.0061881450680898046,0.15441677807041548,2,3,140.73126915698154,none,,,0,119,SH600531,豫光金铅,20240913
+9,7197,True,0.0,0.0,-0.026288170632509805,-0.00618814506808982,0.14836528203068614,2,3,139.73126915698126,none,,,0,119,SH600531,豫光金铅,20240918
+9,7198,True,0.3059202650978707,0.0,-0.026288170632509808,-0.006188145068089808,0.14222654544199634,2,3,138.73126915698123,up,True,,0,119,SH600531,豫光金铅,20240919
+9,7199,True,0.47375025917094515,0.0,-0.026288170632509864,-0.006341383266591699,0.13776520617102767,2,3,138.01345161629393,up,True,,0,119,SH600531,豫光金铅,20240920
+9,7202,True,0.3984111629253352,0.0,-0.026288170632509843,-0.006408662825188767,0.1322654820119475,2,3,137.13871873613587,up,False,,0,119,SH600531,豫光金铅,20240923
+9,7203,True,0.9210680261368598,0.0,-0.026288170632509825,-0.008194766378414077,0.14881377686396308,2,3,139.80489435269132,up,True,,0,119,SH600531,豫光金铅,20240924
+9,7204,True,1.0,0.0,-0.0262881706325098,-0.0081947663784141,0.14268152751421737,2,2,138.80489435269158,up,True,,0,119,SH600531,豫光金铅,20240925
+9,7205,True,1.0,0.0,-0.026288170632509787,-0.00819476637841411,0.1364602791578907,2,2,137.804894352692,up,True,,0,119,SH600531,豫光金铅,20240926
+9,7206,True,1.0,0.0,-0.02628817063250985,-0.008194766378414098,0.13014808013219953,2,2,136.80489435269115,up,True,,0,119,SH600531,豫光金铅,20240927
+9,7289,True,0.0,0.368749709444335,0.015386826452857114,0.023223809866759596,0.5976183484050007,2,2,295.7391310669765,down,False,,0,119,SH600531,豫光金铅,20241219
+9,7290,True,0.0,0.5549237905759146,0.015386826452857171,0.025102669467503714,0.5156119488254745,2,2,245.67079991228803,down,False,,0,119,SH600531,豫光金铅,20241220
+9,7293,True,0.0,0.734580020071313,0.015386826452857138,0.02624566829103296,0.46667193858246375,2,2,223.1272055771996,down,False,,0,119,SH600531,豫光金铅,20241223
+9,7294,True,0.0,1.0,0.015386826452857107,0.03181301311257985,0.25652744566760305,2,1,160.05970806394632,down,False,,0,119,SH600531,豫光金铅,20241224
+9,7295,True,0.0,1.0,0.01538682645285719,0.03181301311257988,0.25185327290957643,2,1,159.05970806394666,down,False,,0,119,SH600531,豫光金铅,20241225
+9,7297,True,0.0,0.23652036223924966,0.015386826452857154,0.019291440555643094,0.7817642655249238,2,2,545.2819185924416,down,False,,0,119,SH600531,豫光金铅,20241227
+9,7301,True,0.0,0.0,-0.003711618401802,0.012813440487698313,0.3505378736858163,2,2,183.22854432689826,none,,,0,119,SH600531,豫光金铅,20241231
+9,7303,True,0.0,0.0,-0.0037116184018020824,0.011304422431283606,0.39662845633833227,2,2,197.2250783950256,none,,,0,119,SH600531,豫光金铅,20250102
+9,7304,True,0.0,0.0,-0.0037116184018021183,0.010839266069671527,0.409355865966494,3,2,201.4749544490514,none,,,0,119,SH600531,豫光金铅,20250103
+9,7307,True,0.0,0.0,-0.0037116184018020555,0.009840813743307001,0.44121153937135954,3,1,212.96073270039304,none,,,0,119,SH600531,豫光金铅,20250106
+9,7308,True,0.0,0.0,-0.0037116184018019895,0.009840813743306974,0.4385752564452295,3,1,211.960732700394,none,,,0,119,SH600531,豫光金铅,20250107
+9,7309,True,0.0,0.0,-0.0037116184018020425,0.009840813743306968,0.4359139804040988,3,1,210.96073270039378,none,,,0,119,SH600531,豫光金铅,20250108
+9,7310,True,0.0,0.0,-0.0037116184018020507,0.009840813743306987,0.43322735413669566,3,1,209.96073270039335,none,,,0,119,SH600531,豫光金铅,20250109
+9,7311,True,0.0,0.0,-0.0037116184018021643,0.009840813743306961,0.43051501369579376,3,1,208.9607327003927,none,,,0,119,SH600531,豫光金铅,20250110
+9,7314,True,0.0,0.0,-0.003711618401802105,0.009840813743306984,0.4277765881338647,3,1,207.9607327003926,none,,,0,119,SH600531,豫光金铅,20250113
+9,7315,True,0.0,0.0,-0.0037116184018019774,0.009840813743306977,0.4250116993339505,3,1,206.96073270039398,none,,,0,119,SH600531,豫光金铅,20250114
+9,7316,True,0.0,0.0,-0.003711618401802028,0.00984081374330697,0.422219961835607,3,1,205.960732700394,none,,,0,119,SH600531,豫光金铅,20250115
+9,7317,True,0.0,0.0,-0.0037116184018019917,0.009840813743306975,0.4194009826557796,3,1,204.9607327003937,none,,,0,119,SH600531,豫光金铅,20250116
+9,7318,True,0.0,0.0,-0.003711618401802012,0.009840813743306991,0.4165543611043796,3,1,203.9607327003936,none,,,0,119,SH600531,豫光金铅,20250117
+9,7321,True,0.0,0.0,-0.003711618401802018,0.009840813743306967,0.413679688594418,3,1,202.9607327003939,none,,,0,119,SH600531,豫光金铅,20250120
+9,7322,True,0.0,0.0,-0.003711618401802037,0.009840813743306982,0.4107765484464979,3,1,201.96073270039335,none,,,0,119,SH600531,豫光金铅,20250121
+9,7323,True,0.0,0.0,-0.00371161840180212,0.009840813743306968,0.4078445156874792,3,1,200.96073270039267,none,,,0,119,SH600531,豫光金铅,20250122
+9,7324,True,0.0,0.0,-0.003711618401802047,0.009840813743306979,0.4048831568430939,3,1,199.96073270039332,none,,,0,119,SH600531,豫光金铅,20250123
+9,7325,True,0.0,0.0,-0.0037116184018021144,0.009840813743306977,0.4018920297242888,3,1,198.96073270039238,none,,,0,119,SH600531,豫光金铅,20250124
+9,7328,True,0.0,0.0,-0.003711618401802034,0.009840813743306968,0.39887068320714786,3,2,197.96073270039358,none,,,0,119,SH600531,豫光金铅,20250127
+9,7337,True,0.0,0.0,-0.003711618401801965,0.009840813743307,0.3958186570060317,3,2,196.96073270039395,none,,,0,119,SH600531,豫光金铅,20250205
+9,7338,True,0.0,0.0,-0.00371161840180205,0.009840813743306972,0.39273548143984377,3,1,195.96073270039358,none,,,0,119,SH600531,豫光金铅,20250206
+9,7339,True,0.0,0.0,-0.003795604821107531,0.009840813743306998,0.3865790131611729,3,1,193.99401480090967,none,,,0,119,SH600531,豫光金铅,20250207
+9,7342,True,0.0,0.0,-0.0037956048211074196,0.009840813743306968,0.38340056751107904,3,1,192.99401480091086,none,,,0,119,SH600531,豫光金铅,20250210
+9,7346,True,0.12088962263726448,0.0,-0.01199631905831768,0.009840813743306974,0.08750757262789745,3,1,130.41204116368334,up,False,,0,119,SH600531,豫光金铅,20250214
+9,7349,True,0.0248500526822046,0.0,-0.011996319058317646,0.009840813743306974,0.08045650984295823,3,1,129.4120411636832,up,False,,0,119,SH600531,豫光金铅,20250217
+9,7350,True,0.0,0.0,-0.011996319058317639,0.009840813743306998,0.07329562771832221,3,1,128.41204116368323,none,,,0,119,SH600531,豫光金铅,20250218
+9,7351,True,0.04159204416602335,0.0,-0.011996319058317597,0.009840813743306987,0.06602234048567344,3,1,127.41204116368333,up,False,,0,119,SH600531,豫光金铅,20250219
+9,7352,True,0.044694386138272646,0.0,-0.011996319058317658,0.009840813743306982,0.058633980556377245,3,1,126.41204116368334,up,False,,0,119,SH600531,豫光金铅,20250220
+9,7353,True,0.002634875680565506,0.0,-0.01199631905831766,0.009840813743306967,0.05112779525942559,3,1,125.41204116368347,none,,,0,119,SH600531,豫光金铅,20250221
+9,7356,True,0.0,0.0,-0.011996319058317637,0.00984081374330697,0.04350094342205261,3,1,124.41204116368345,none,,,0,119,SH600531,豫光金铅,20250224
+9,7357,True,0.0,0.0,-0.011996319058317653,0.009840813743306965,0.03575049178411625,3,1,123.41204116368326,none,,,0,119,SH600531,豫光金铅,20250225
+9,7358,True,0.03349420434544229,0.0,-0.011996319058317606,0.009840813743306968,0.027873411236736364,3,1,122.41204116368365,up,False,,0,119,SH600531,豫光金铅,20250226
+9,7359,True,0.0,0.04262579542910529,-0.011996319058317667,0.011135112094212942,0.004071976940344294,3,1,119.48654646187417,down,False,,0,119,SH600531,豫光金铅,20250227
+9,7367,True,0.0,0.0,-0.0013497106510548373,0.011135112094212895,0.38947446883237125,4,1,194.91404359849264,none,,,0,119,SH600531,豫光金铅,20250307
+9,7370,True,0.0,0.0,0.0016198470123346593,0.011135112094212946,0.5223300766062942,3,1,249.12600557837,none,,,0,119,SH600531,豫光金铅,20250310
+9,7371,True,0.0,0.0,0.0016198470123346491,0.011135112094212928,0.5204049663290369,3,1,248.12600557837018,none,,,0,119,SH600531,豫光金铅,20250311
+9,7372,True,0.0,0.0,0.002993060438318425,0.011135112094212914,0.5843167455427449,3,1,286.2756647615614,none,,,0,119,SH600531,豫光金铅,20250312
+9,7373,True,0.0,0.0,0.0029930604383184107,0.01113511209421292,0.582859617207579,2,1,285.2756647615612,none,,,0,119,SH600531,豫光金铅,20250313
+9,7374,True,0.0,0.0,0.0029930604383183942,0.011135112094212897,0.5813922373559056,2,1,284.2756647615618,none,,,0,119,SH600531,豫光金铅,20250314
+9,7377,True,0.0,0.0,0.0029930604383183773,0.010638914600897734,0.5990461382330007,2,1,296.79225304270244,none,,,0,119,SH600531,豫光金铅,20250317
+9,7378,True,0.0,0.0,0.002993060438318415,0.010121763877076544,0.6184456075512282,2,1,311.8821388381138,none,,,0,119,SH600531,豫光金铅,20250318
+9,7379,True,0.0,0.0,0.0029930604383184433,0.009732389148663955,0.6334244597992377,2,2,324.62613281515564,none,,,0,119,SH600531,豫光金铅,20250319
+9,7380,True,0.0,0.0,0.002993060438318438,0.00973238914866395,0.6322917467608586,2,2,323.62613281515763,none,,,0,119,SH600531,豫光金铅,20250320
+9,7381,True,0.0,0.0,0.002993060438318456,0.00959291107920515,0.6371330346330439,2,3,327.94387849458553,none,,,0,119,SH600531,豫光金铅,20250321
+9,7384,True,0.0,0.0,0.0029930604383184155,0.006399471882990575,0.7904277870138066,2,3,567.8233688730468,none,,,0,119,SH600531,豫光金铅,20250324
+10,7511,True,0.0,0.0,-0.05010275752567691,0.009139075624057923,0.271890966867083,1,3,163.43706036438698,none,,,0,119,SH600588,用友网络,20250729
+10,7512,True,0.0,0.0,-0.05010275752567699,0.005107959987638657,0.28989097671316766,1,3,167.57990125120924,none,,,0,119,SH600588,用友网络,20250730
+10,7587,True,0.0,0.1843019914632029,0.03721610133827955,0.05266949014890088,0.6059140776375324,2,1,301.96460529880983,down,True,,0,119,SH600588,用友网络,20251013
+10,7588,True,0.0,0.7295165917479424,0.037216101338279454,0.06563060512665761,0.35238678850809274,2,1,183.75165590871683,down,False,,0,119,SH600588,用友网络,20251014
+10,7674,True,0.15781406111290117,0.0,-0.04878173748612034,-0.010384346576945444,0.26090482990517255,2,2,161.007681845265,up,True,,0,119,SH600588,用友网络,20260108
+10,7675,True,0.6484952436295369,0.0,-0.048781737486120344,-0.026665006212674387,0.4108106216598567,2,2,201.9724122238002,up,True,,0,119,SH600588,用友网络,20260109
+11,7188,True,0.0,0.0,-0.038222930119739984,-0.023571222940983644,0.5195785477201502,2,2,247.69918044933908,none,,,0,119,SH600640,国脉文化,20240909
+11,7189,True,0.0,0.0,-0.03822293011973999,-0.02357122294098367,0.5176311498755173,2,2,246.69918044933934,none,,,0,119,SH600640,国脉文化,20240910
+11,7190,True,0.0,0.0,-0.03822293011973996,-0.023571222940983627,0.5156679001437013,2,2,245.69918044933917,none,,,0,119,SH600640,国脉文化,20240911
+11,7191,True,0.0,0.0,-0.038222930119740026,-0.023571222940983568,0.5136886041813397,2,2,244.69918044933831,none,,,0,119,SH600640,国脉文化,20240912
+11,7192,True,0.0,0.0,-0.038222930119739984,-0.02660744265190188,0.5741353998849846,2,2,279.43153755409844,none,,,0,119,SH600640,国脉文化,20240913
+11,7199,True,0.0,0.0,-0.02701549051353415,-0.022117096406053898,0.7759739149609342,2,2,531.188142573882,none,,,0,119,SH600640,国脉文化,20240920
+11,7202,True,0.0,0.0,-0.027015490513534114,-0.022117096406053898,0.7755513742304856,2,2,530.1881425738859,none,,,0,119,SH600640,国脉文化,20240923
+11,7203,True,0.0,0.0,-0.027015490513534145,-0.02211709640605389,0.7751272365605087,2,2,529.18814257388,none,,,0,119,SH600640,国脉文化,20240924
+11,7204,True,0.0,0.0,-0.027015490513534152,-0.022117096406053846,0.7747014928807205,2,2,528.1881425738788,none,,,0,119,SH600640,国脉文化,20240925
+11,7205,True,0.012997204568605968,0.0,-0.02701549051353415,-0.022117096406053912,0.7742741340520142,2,2,527.1881425738828,up,True,,0,119,SH600640,国脉文化,20240926
+11,7206,True,0.28516791288512877,0.0,-0.029407302329588235,-0.022117096406053905,0.6896266167101708,2,2,383.4091658848102,up,True,,0,119,SH600640,国脉文化,20240927
+11,7294,True,0.0,0.3497196662662147,0.05050668430645535,0.05941945400090621,0.6564293649362868,2,2,346.36254631578805,down,False,,0,119,SH600640,国脉文化,20241224
+11,7295,True,0.0,0.48194142774249954,0.050506684306455274,0.05941945400090622,0.655434553429569,2,2,345.36254631578606,down,False,,0,119,SH600640,国脉文化,20241225
+11,7300,True,0.0,1.0,0.06994262461982005,0.07764541291028651,0.4738300374933293,2,2,226.16266316892057,down,False,,0,119,SH600640,国脉文化,20241230
+11,7301,True,0.0,1.0,0.04531945084548628,0.07764541291028647,0.09400843719346197,3,2,131.34780155277318,down,False,,0,119,SH600640,国脉文化,20241231
+11,7303,True,0.0,1.0,0.04531945084548632,0.07764541291028645,0.08705786685768535,3,2,130.3478015527733,down,False,,0,119,SH600640,国脉文化,20250102
+11,7304,True,0.0,1.0,0.045319450845486345,0.07764541291028654,0.07999982549800791,3,2,129.3478015527728,down,False,,0,119,SH600640,国脉文化,20250103
+11,7307,True,0.0,1.0,0.04531945084548624,0.07764541291028657,0.07283180108799434,3,2,128.34780155277292,down,False,,0,119,SH600640,国脉文化,20250106
+11,7387,True,0.0,0.0,-0.015394243934365032,0.006757152249155007,0.5290275598321765,3,1,252.668712329741,none,,,0,119,SH600640,国脉文化,20250327
+11,7388,True,0.0,0.0,-0.015394243934364902,0.006757152249154922,0.5271561613742308,3,1,251.6687123297427,none,,,0,119,SH600640,国脉文化,20250328
+11,7391,True,0.0,0.0,-0.015394243934364962,0.0004200954046306748,0.6316536814042351,3,1,323.065533690305,none,,,0,119,SH600640,国脉文化,20250331
+11,7392,True,0.0,0.0,-0.015394243934364962,-0.006407082811878624,0.768621612064635,3,1,514.3090547991985,none,,,0,119,SH600640,国脉文化,20250401
+11,7393,True,0.0,0.0,-0.015394243934364962,-0.006407082811878562,0.7681708536262778,3,1,513.309054799197,none,,,0,119,SH600640,国脉文化,20250402
+11,7394,True,0.0,0.0,-0.015394243934364879,-0.006407082811878546,0.7677183354749755,2,1,512.3090547991998,none,,,0,119,SH600640,国脉文化,20250403
+11,7398,True,0.0,0.0,-0.01539424393436486,-0.006407082811878549,0.7672640472859741,2,1,511.3090547992006,none,,,0,119,SH600640,国脉文化,20250407
+11,7399,True,0.0,0.0,-0.01539424393436489,-0.00448493947135669,0.7170522519605458,2,1,420.5723524027005,none,,,0,119,SH600640,国脉文化,20250408
+11,7400,True,0.0,0.0,-0.015394243934364974,-0.0073050791320479255,0.7896963938934709,2,1,565.8485948154432,none,,,0,119,SH600640,国脉文化,20250409
+11,7465,True,0.0,0.0,-0.024984949589553388,-0.008350020304608652,0.5203113468302764,2,2,248.07757951676072,none,,,0,119,SH600640,国脉文化,20250613
+11,7468,True,0.0,0.0,-0.024984949589553447,-0.008350020304608597,0.5183698972899788,2,2,247.0775795167588,none,,,0,119,SH600640,国脉文化,20250616
+11,7469,True,0.06680335484759355,0.0,-0.025976650797204723,-0.008350020304608541,0.4779993761920034,2,2,227.96907622809817,up,False,,0,119,SH600640,国脉文化,20250617
+11,7675,True,0.0,0.0,-0.019953953722203047,0.0033833498379357636,0.4115482811453511,1,2,202.2255967432966,none,,,0,119,SH600640,国脉文化,20260109
+12,7206,True,0.0,0.0,-0.004257567547855105,0.0030958691405844818,0.27993975945100863,3,3,165.26395056790182,none,,,0,119,SH600693,东百集团,20240927
+12,7209,True,0.0,0.0,-0.0019548797784004223,0.0030958691405845043,0.49954964675788216,1,3,237.78582476577395,none,,,0,119,SH600693,东百集团,20240930
+12,7419,True,0.0,0.4519041168947935,-0.02179611341399955,0.032441851098376266,0.06997524230112839,2,1,127.95358297174543,down,False,,0,119,SH600693,东百集团,20250428
+12,7420,True,0.0,0.5703672961188708,-0.021796113413999476,0.03244185109837629,0.06264953525191623,2,1,126.95358297174543,down,False,,0,119,SH600693,东百集团,20250429
+12,7421,True,0.0,0.6674294849414366,-0.02179611341399957,0.03244185109837628,0.05520750428596582,2,1,125.95358297174538,down,False,,0,119,SH600693,东百集团,20250430
+12,7427,True,0.0,0.47877614775441263,-0.021796113413999476,0.032441851098376294,0.04764635659220407,2,1,124.95358297174533,down,False,,0,119,SH600693,东百集团,20250506
+12,7428,True,0.0,0.5548643210753519,-0.021796113413999472,0.03244185109837628,0.039963209235142745,2,1,123.9535829717455,down,False,,0,119,SH600693,东百集团,20250507
+12,7429,True,0.0,0.0,-0.021796113413999507,0.0324418510983763,0.032155085489895596,3,1,122.95358297174543,none,,,0,119,SH600693,东百集团,20250508
+12,7430,True,0.0,0.4234862607395323,-0.021796113413999493,0.0324418510983763,0.024218910996896558,3,1,121.95358297174532,down,False,,0,119,SH600693,东百集团,20250509
+12,7433,True,0.0,0.42477479209208985,-0.021796113413999497,0.0324418510983763,0.016151509725856453,3,1,120.95358297174535,down,False,,0,119,SH600693,东百集团,20250512
+12,7434,True,0.0,0.5417808901861444,-0.021796113413999646,0.032441851098376315,0.007949599737841498,3,1,119.95358297174533,down,False,,0,119,SH600693,东百集团,20250513
+12,7448,True,0.0,0.0,-0.021796113413999483,0.022051007462141035,0.11872028157146429,3,1,135.03090734028947,none,,,0,119,SH600693,东百集团,20250527
+12,7449,True,0.0,0.0,-0.021796113413999556,0.02205100746214102,0.11214508383598233,3,1,134.03090734028953,none,,,0,119,SH600693,东百集团,20250528
+12,7450,True,0.0,0.0,-0.02179611341399955,0.02162606315458984,0.10868594199878588,3,1,133.51074061017212,none,,,0,119,SH600693,东百集团,20250529
+12,7451,True,0.0,0.02146075504714475,-0.02179611341399948,0.021626063154589835,0.10195958869416374,3,1,132.51074061017218,down,False,,0,119,SH600693,东百集团,20250530
+12,7455,True,0.0,0.04650156628954086,-0.021796113413999462,0.02162606315458986,0.09513094179323997,3,1,131.51074061017215,down,False,,0,119,SH600693,东百集团,20250603
+12,7456,True,0.0,0.0,-0.021796113413999497,0.02162606315458983,0.08819764991261568,3,1,130.51074061017218,none,,,0,119,SH600693,东百集团,20250604
+12,7457,True,0.0,0.09642974355664619,-0.02179611341399952,0.021626063154589835,0.08115728904531197,3,1,129.51074061017218,down,False,,0,119,SH600693,东百集团,20250605
+12,7458,True,0.0,0.13303982059460268,-0.021796113413999455,0.02162606315458984,0.07400735973518677,3,1,128.5107406101723,down,False,,0,119,SH600693,东百集团,20250606
+12,7461,True,0.0,0.12366568307332608,-0.021796113413999507,0.02162606315458984,0.06674528411838868,3,1,127.51074061017206,down,False,,0,119,SH600693,东百集团,20250609
+12,7462,True,0.0,0.26292011517984476,-0.021796113413999507,0.021648649427526277,0.059176982918098,3,1,126.48500072744352,down,False,,0,119,SH600693,东百集团,20250610
+12,7463,True,0.0,0.21211204169531328,-0.021796113413999514,0.01985973599808304,0.06747220699042579,3,2,127.61013761954247,down,False,,0,119,SH600693,东百集团,20250611
+12,7464,True,0.0,0.4617601799821646,-0.02179611341399955,0.02261169058800601,0.035749028898746926,3,1,123.41185393268758,down,False,,0,119,SH600693,东百集团,20250612
+12,7465,True,0.0,0.6543565289108875,-0.021137996459511758,0.02261169058800595,0.04041996355691236,3,1,124.01258413118086,down,False,,0,119,SH600693,东百集团,20250613
+12,7468,True,0.0,0.6680223137069116,-0.021137996459511716,0.02261169058800593,0.032619297932167654,3,1,123.01258413118084,down,False,,0,119,SH600693,东百集团,20250616
+12,7469,True,0.0,0.6257108848174884,-0.021137996459511733,0.02261169058800598,0.02469076573234273,2,1,122.01258413118074,down,False,,0,119,SH600693,东百集团,20250617
+12,7470,True,0.0,0.8197043410106918,-0.021137996459511723,0.022611690588005988,0.016631197041450108,2,1,121.01258413118074,down,False,,0,119,SH600693,东百集团,20250618
+12,7471,True,0.0,1.0,-0.0211379964595117,0.022611690588005967,0.008437316290715624,2,1,120.01258413118087,down,False,,0,119,SH600693,东百集团,20250619
+12,7472,True,0.0,1.0,-0.021137996459511723,0.022611690588005946,0.00010573781985124133,2,1,119.01258413118092,down,False,,0,119,SH600693,东百集团,20250620
+12,7479,True,0.0,0.32361217283504423,-0.02113799645951173,0.01310045147563572,0.06962769758941462,2,2,127.90578534170908,down,False,,0,119,SH600693,东百集团,20250627
+12,7482,True,0.0,0.10756910543252814,-0.021137996459511716,0.009710859852106579,0.1114601278620208,2,2,133.9275858422263,down,False,,0,119,SH600693,东百集团,20250630
+12,7483,True,0.0,0.0,-0.021137996459511768,0.005858396796790556,0.1681181291560972,2,2,143.049156581908,none,,,0,119,SH600693,东百集团,20250701
+12,7484,True,0.0,0.0,-0.02113799645951179,0.005858396796790587,0.1622618334141057,2,2,142.04915658190768,none,,,0,119,SH600693,东百集团,20250702
+12,7485,True,0.0,0.0,-0.02113799645951169,0.00585839679679066,0.1563224985971738,2,2,141.04915658190782,none,,,0,119,SH600693,东百集团,20250703
+12,7486,True,0.0,0.0,-0.021137996459511765,0.0038555562999126125,0.20192220051042095,2,2,149.10826999085555,none,,,0,119,SH600693,东百集团,20250704
+12,7489,True,0.0,0.0,-0.02113799645951172,0.0038555562999126208,0.19653372490714205,2,2,148.10826999085552,none,,,0,119,SH600693,东百集团,20250707
+12,7490,True,0.0,0.0,-0.01497660588012578,0.0038555562999125956,0.31981914352662666,2,2,174.95346843043419,none,,,0,119,SH600693,东百集团,20250708
+12,7491,True,0.0,0.0,-0.014976605880125702,0.003855556299912591,0.3159090124863551,2,2,173.95346843043507,none,,,0,119,SH600693,东百集团,20250709
+12,7492,True,0.0,0.0,-0.014976605880125683,0.0038555562999126065,0.3119536654573428,2,2,172.953468430435,none,,,0,119,SH600693,东百集团,20250710
+12,7493,True,0.0,0.0,-0.02065990759801223,0.0038555562999125735,0.11003485444256961,2,3,133.71310168047566,none,,,0,119,SH600693,东百集团,20250711
+12,7496,True,0.0,0.0,-0.018996228592583538,0.003855556299912607,0.16160694372680817,2,3,141.9381984495153,none,,,0,119,SH600693,东百集团,20250714
+12,7497,True,0.0,0.0,-0.018996228592583552,0.003855556299912597,0.15565828633302545,2,3,140.9381984495154,none,,,0,119,SH600693,东百集团,20250715
+12,7498,True,0.0,0.0,-0.018996228592583528,0.0038555562999125887,0.14962461058886192,2,3,139.93819844951565,none,,,0,119,SH600693,东百集团,20250716
+12,7499,True,0.0,0.0,-0.018996228592583507,0.0038555562999126104,0.1435040807496889,2,3,138.93819844951557,none,,,0,119,SH600693,东百集团,20250717
+12,7500,True,0.0,0.0,-0.018996228592583517,0.003855556299912625,0.13729480783705258,2,3,137.93819844951545,none,,,0,119,SH600693,东百集团,20250718
+12,7503,True,0.0,0.0,-0.01899622859258348,0.0038555562999126034,0.1309948476949533,2,3,136.93819844951554,none,,,0,119,SH600693,东百集团,20250721
+12,7504,True,0.0,0.0,-0.0189962285925835,0.0038555562999125987,0.12460219896033074,2,3,135.93819844951545,none,,,0,119,SH600693,东百集团,20250722
+12,7505,True,0.2364930065057817,0.0,-0.025383563145251833,0.0038555562999125787,0.007328532094519152,2,2,119.878533681529,up,False,,0,119,SH600693,东百集团,20250723
+13,7300,True,0.0,1.0,0.01754247001801052,0.022081257147257546,0.30022165240105203,2,1,170.0538469192539,down,True,,0,119,SH600744,华银电力,20241230
+13,7345,True,0.0,0.0,-0.004744158298239874,0.002084390108760416,0.4382447312444455,3,2,211.83601938192479,none,,,0,119,SH600744,华银电力,20250213
+13,7346,True,0.0,0.0,-0.0047441582982399024,0.002084390108760401,0.4355803133219181,3,2,210.83601938192473,none,,,0,119,SH600744,华银电力,20250214
+13,7349,True,0.0,0.0,-0.004744158298239924,0.0020843901087604106,0.4328905001604734,3,2,209.83601938192376,none,,,0,119,SH600744,华银电力,20250217
+13,7350,True,0.0,0.0,-0.004744158298239905,0.0020843901087604162,0.4301749269489276,3,2,208.83601938192393,none,,,0,119,SH600744,华银电力,20250218
+13,7351,True,0.0,0.0,-0.004744158298239912,0.0020843901087604162,0.4274332218549519,3,2,207.836019381924,none,,,0,119,SH600744,华银电力,20250219
+13,7352,True,0.0,0.0,-0.004744158298239943,0.002084390108760402,0.4246650058553594,3,2,206.836019381924,none,,,0,119,SH600744,华银电力,20250220
+13,7353,True,0.0,0.0,-0.004744158298239919,0.0020843901087604123,0.42186989256142615,3,2,205.83601938192382,none,,,0,119,SH600744,华银电力,20250221
+13,7356,True,0.0,0.0,-0.004744158298239906,0.002084390108760408,0.41904748803910286,3,2,204.83601938192436,none,,,0,119,SH600744,华银电力,20250224
+13,7357,True,0.0,0.0,-0.004744158298239898,0.0020843901087604154,0.41619739062392336,3,2,203.83601938192436,none,,,0,119,SH600744,华银电力,20250225
+13,7358,True,0.0,0.0,-0.004744158298239967,0.0020843901087604097,0.41331919073045426,3,2,202.83601938192334,none,,,0,119,SH600744,华银电力,20250226
+13,7359,True,0.0,0.0,-0.0047441582982398955,0.0020843901087604045,0.4104124706560814,3,2,201.8360193819242,none,,,0,119,SH600744,华银电力,20250227
+13,7360,True,0.0,0.0,-0.004744158298239948,0.0020843901087604037,0.4074768043788931,3,1,200.83601938192376,none,,,0,119,SH600744,华银电力,20250228
+13,7363,True,0.0,0.0,-0.00474415829823995,0.0020843901087604154,0.40451175734956396,3,1,199.83601938192328,none,,,0,119,SH600744,华银电力,20250303
+13,7364,True,0.0,0.0,-0.00474415829823989,0.0020843901087604045,0.4015168862769052,3,1,198.83601938192479,none,,,0,119,SH600744,华银电力,20250304
+13,7365,True,0.0,0.0,-0.004744158298239977,0.002084390108760421,0.3984917389069056,3,1,197.83601938192263,none,,,0,119,SH600744,华银电力,20250305
+13,7366,True,0.0,0.0,-0.004744158298239895,0.0020843901087603998,0.39543585379512236,3,1,196.8360193819246,none,,,0,119,SH600744,华银电力,20250306
+13,7367,True,0.0,0.0,-0.004744158298239975,0.0020843901087604093,0.39234876007194636,3,1,195.83601938192328,none,,,0,119,SH600744,华银电力,20250307
+13,7370,True,0.0,0.0,-0.004744158298239926,0.002084390108760406,0.38922997720081587,3,1,194.836019381924,none,,,0,119,SH600744,华银电力,20250310
+13,7371,True,0.0,0.0,-0.004744158298239959,0.002084390108760401,0.38607901472879075,4,1,193.83601938192402,none,,,0,119,SH600744,华银电力,20250311
+13,7372,True,0.0,0.0,-0.004744158298239939,0.002084390108760404,0.3828953720294713,4,1,192.83601938192416,none,,,0,119,SH600744,华银电力,20250312
+13,7373,True,0.0,0.0,-0.004744158298239953,0.0020843901087604063,0.3796785380378198,3,1,191.83601938192368,none,,,0,119,SH600744,华银电力,20250313
+13,7374,True,0.0,0.0,-0.004744158298239986,0.0020843901087604097,0.37642799097667407,3,1,190.8360193819229,none,,,0,119,SH600744,华银电力,20250314
+13,7377,True,0.0,0.0,-0.004744158298239932,0.0020843901087604128,0.37314319807460666,3,1,189.83601938192413,none,,,0,119,SH600744,华银电力,20250317
+13,7378,True,0.0,0.0,-0.0047441582982399024,0.0020843901087604032,0.3698236152747952,3,1,188.83601938192467,none,,,0,119,SH600744,华银电力,20250318
+13,7379,True,0.0,0.0,-0.006108834824355602,0.0020843901087604024,0.2663959650653045,3,1,162.21284825756615,none,,,0,119,SH600744,华银电力,20250319
+13,7380,True,0.14994211785996606,0.0,-0.00665499846028949,0.0020843901087604076,0.22323887373489604,3,1,153.20025162972175,up,True,,0,119,SH600744,华银电力,20250320
+13,7385,True,0.0,0.0,-0.004921442495793827,0.0009672759209158335,0.40512200682687544,3,1,200.041019109221,none,,,0,119,SH600744,华银电力,20250325
+13,7386,True,0.0,0.0,-0.004921442495793865,0.0005622944550831211,0.4288438298043202,3,1,208.34932057064222,none,,,0,119,SH600744,华银电力,20250326
+13,7387,True,0.0,0.0,-0.004921442495793856,-0.00012595854303092463,0.47525033684182394,3,1,226.7748001662455,none,,,0,119,SH600744,华银电力,20250327
+13,7388,True,0.0,0.0,-0.004921442495793847,-0.00012595854303094317,0.47292611968928655,3,1,225.77480016624747,none,,,0,119,SH600744,华银电力,20250328
+13,7391,True,0.0,0.0,-0.004921442495793848,-0.0018379600451726486,0.6170042167071382,3,1,310.70838163511974,none,,,0,119,SH600744,华银电力,20250331
+13,7392,True,0.05522820807101838,0.0,-0.004921442495793857,-0.0027535615941017906,0.7107235783759487,3,1,411.371239079604,up,True,,0,119,SH600744,华银电力,20250401
+13,7393,True,0.0,0.0,-0.004400009143921148,-0.0027535615941017863,0.7766247407131494,3,1,532.7358113871707,none,,,0,119,SH600744,华银电力,20250402
+13,7407,True,0.0,0.0,0.0010758142843842167,0.006577797324384352,0.5079823188341157,2,2,241.86122685269723,none,,,0,119,SH600744,华银电力,20250416
+13,7664,True,0.0,0.0,-0.026747090917498998,-0.00747242357718373,0.17377736145139566,3,2,144.02897530022054,none,,,0,119,SH600744,华银电力,20251229
+13,7665,True,0.0,0.0,-0.02674709091749895,-0.006877112192297193,0.16220438334235834,3,2,142.0394158598569,none,,,0,119,SH600744,华银电力,20251230
+13,7666,True,0.0,0.0,-0.026747090917498977,-0.00687711219229719,0.15626423099877382,3,2,141.03941585985677,none,,,0,119,SH600744,华银电力,20251231
+13,7671,True,0.0,0.0,-0.026747090917498953,-0.0068771121922972045,0.1502392432207211,3,2,140.0394158598567,none,,,0,119,SH600744,华银电力,20260105
+13,7672,True,0.0,0.0,-0.02674709091749896,-0.006877112192297198,0.14412758954666086,3,2,139.03941585985697,none,,,0,119,SH600744,华银电力,20260106
+13,7673,True,0.0,0.0,-0.026747090917498963,-0.006877112192297208,0.13792738647334282,4,2,138.039415859857,none,,,0,119,SH600744,华银电力,20260107
+13,7675,True,0.32567667859691685,0.0,-0.029973713184695806,-0.006877112192297193,0.06675551023969069,4,2,127.51213782206577,up,False,,0,119,SH600744,华银电力,20260109
+13,7678,True,0.6810988641111266,0.0,-0.02997371318469585,-0.006877112192297231,0.05937879124793055,4,2,126.51213782206588,up,True,,0,119,SH600744,华银电力,20260112
+13,7679,True,0.6744418013337976,0.0,-0.02997371318469584,-0.0068771121922971854,0.05188452634993692,4,2,125.51213782206592,up,True,,0,119,SH600744,华银电力,20260113
+13,7680,True,0.6997268388906512,0.0,-0.029973713184695844,-0.006877112192297213,0.044269883390347015,4,2,124.5121378220657,up,True,,0,119,SH600744,华银电力,20260114
+13,7681,True,0.47452034572847873,0.0,-0.029973713184695872,-0.006877112192297192,0.03653193849309003,4,2,123.51213782206578,up,False,,0,119,SH600744,华银电力,20260115
+13,7682,True,1.0,0.0,-0.02997371318469583,-0.006877112192297221,0.02866767231804254,4,2,122.51213782206588,up,True,,0,119,SH600744,华银电力,20260116
+13,7685,True,1.0,0.0,-0.02997371318469587,-0.006877112192297204,0.020673966132869124,4,2,121.51213782206588,up,True,,0,119,SH600744,华银电力,20260119
+14,7437,True,0.0,0.0,-0.0019186301181189558,0.0011998922405434141,0.5582790516164022,2,2,269.4008523604331,none,,,0,119,SH600795,国电电力,20250516
+14,7440,True,0.0,0.0,-0.0019186301181189616,0.0011998922405434527,0.5566333007013042,2,2,268.4008523604287,none,,,0,119,SH600795,国电电力,20250519
+14,7441,True,0.0,0.0,-0.0011626968607903155,0.0011998922405433913,0.6613830908305186,2,2,351.4295854033653,none,,,0,119,SH600795,国电电力,20250520
+14,7442,True,0.0,0.0,-0.0007675149400929339,0.0011998922405434024,0.7146296429573672,2,2,417.00196626316773,none,,,0,119,SH600795,国电电力,20250521
+14,7443,True,0.0,0.0,-0.0007675149400929425,0.001199892240543448,0.7139436597645282,2,2,416.00196626316074,none,,,0,119,SH600795,国电电力,20250522
+14,7444,True,0.0,0.0,-0.0007675149400929464,0.0011998922405434074,0.7132543706442643,2,2,415.00196626316733,none,,,0,119,SH600795,国电电力,20250523
+14,7447,True,0.0,0.0,-0.000767514940092951,0.0011998922405434004,0.7125617516406778,2,2,414.00196626316676,none,,,0,119,SH600795,国电电力,20250526
+14,7448,True,0.0,0.0,-0.0007675149400929505,0.0011998922405434263,0.7118657785658719,2,2,413.0019662631608,none,,,0,119,SH600795,国电电力,20250527
+14,7464,True,0.0,0.02307123404613194,-0.0007675149400929404,0.007068693608893325,0.09598782610827625,2,2,131.6353954479522,down,False,,0,119,SH600795,国电电力,20250612
+14,7465,True,0.0,0.0,-0.0007675149400929366,0.003950491151453905,0.3754517344010764,2,2,190.53771590556315,none,,,0,119,SH600795,国电电力,20250613
+14,7468,True,0.0,0.0,-0.0007675149400929447,0.003950491151453888,0.37215662101103464,2,2,189.53771590556426,none,,,0,119,SH600795,国电电力,20250616
+14,7469,True,0.0,0.0,-0.0006503554961550159,0.00395049115145391,0.38441903013431056,2,2,193.3133183534961,none,,,0,119,SH600795,国电电力,20250617
+14,7470,True,0.0,0.0,-0.0005644011548555385,0.0039504911514538985,0.39277836423981266,2,2,195.97457170810878,none,,,0,119,SH600795,国电电力,20250618
+14,7471,True,0.0,0.0,-1.0034652857002816e-07,0.003950491151453903,0.4222447990287227,2,2,205.9695867729903,none,,,0,119,SH600795,国电电力,20250619
+14,7472,True,0.0,0.0,0.0004919618575688859,0.003950491151453896,0.45283698110414405,2,2,217.4854584290715,none,,,0,119,SH600795,国电电力,20250620
+14,7475,True,0.0,0.0,0.0005942422137163395,0.003950491151453917,0.45797659013527925,2,2,219.5477129478596,none,,,0,119,SH600795,国电电力,20250623
+14,7476,True,0.0,0.0,0.0005942422137163522,0.0039504911514538915,0.45549647536970406,2,2,218.54771294786045,none,,,0,119,SH600795,国电电力,20250624
+14,7477,True,0.0,0.0,0.0008943104084431702,0.003950491151453875,0.5016943310747369,2,2,238.80924384556397,none,,,0,119,SH600795,国电电力,20250625
+14,7478,True,0.0,0.0,0.0019348080728732464,0.003950491151453877,0.6699639015253285,2,2,360.5666184698665,none,,,0,119,SH600795,国电电力,20250626
+14,7479,True,0.0,0.0,0.002067335425466092,0.003950491151453954,0.6839870980699411,2,2,376.5669036713482,none,,,0,119,SH600795,国电电力,20250627
+14,7482,True,0.0,0.0,0.002067335425466104,0.003950491151453913,0.6831456690227097,2,2,375.5669036713568,none,,,0,119,SH600795,国电电力,20250630
+14,7483,True,0.0,0.0,0.0027406165288241593,0.003950491151453926,0.7958865174007547,2,2,583.0090128521456,none,,,0,119,SH600795,国电电力,20250701
+14,7490,True,0.0,0.0,0.006340560783069167,0.008330995651378662,0.3921578199751699,2,2,195.7745018536533,none,,,0,119,SH600795,国电电力,20250708
+14,7491,True,0.0,0.05751423777736366,0.006340560783069184,0.008330995651378643,0.3890370717548471,2,2,194.77450185365478,down,False,,0,119,SH600795,国电电力,20250709
+14,7492,True,0.0,0.19733016349208768,0.006340560783069174,0.009101038652872524,0.18257201017913402,2,2,145.57857264721017,down,False,,0,119,SH600795,国电电力,20250710
+14,7493,True,0.0,0.0,0.006340560783069169,0.007194271785363112,0.7185598892398347,2,2,422.8253026144119,none,,,0,119,SH600795,国电电力,20250711
+14,7496,True,0.0,0.0,0.006340560783069177,0.007194271785363127,0.7178926933437695,2,2,421.82530261440934,none,,,0,119,SH600795,国电电力,20250714
+15,7254,True,0.0,0.0,0.008902250526547712,0.019628107698931647,0.5579951748300965,1,2,269.22783015831857,none,,,0,119,SH600846,同济科技,20241114
+15,7255,True,0.0,0.0,0.009312081300168048,0.019628107698931724,0.5676950705191739,1,2,275.2686631237637,none,,,0,119,SH600846,同济科技,20241115
+15,7258,True,0.0,0.0,0.010688159240085768,0.019628107698931713,0.6067833407308043,1,2,302.632142344032,none,,,0,119,SH600846,同济科技,20241118
+15,7259,True,0.0,0.0,0.011665333334947042,0.019628107698931696,0.6368916713690826,1,2,327.7258895401374,none,,,0,119,SH600846,同济科技,20241119
+15,7260,True,0.0,0.0,0.012878621205218434,0.01962810769893164,0.678064501486916,1,2,369.63926174535726,none,,,0,119,SH600846,同济科技,20241120
+15,7261,True,0.0,0.0,0.013354958798350273,0.019628107698931672,0.6948912842388599,1,2,390.0249119502749,none,,,0,119,SH600846,同济科技,20241121
+15,7262,True,0.0,0.0,0.014065093257995563,0.019628107698931727,0.7217720796618997,1,2,427.7068953230588,none,,,0,119,SH600846,同济科技,20241122
+15,7265,True,0.0,0.0,0.01480434427053859,0.019628107698931706,0.7516042055312233,2,2,479.0741334993022,none,,,0,119,SH600846,同济科技,20241125
+15,7385,True,0.0,0.0,-0.00962093310714276,0.008347664160819382,0.415169910415775,2,2,203.47790258979504,none,,,0,119,SH600846,同济科技,20250325
+15,7386,True,0.0,0.0,-0.009620933107142727,0.007790017303371013,0.4240771208949819,2,1,206.62488731985354,none,,,0,119,SH600846,同济科技,20250326
+15,7387,True,0.0,0.0,-0.009620933107142706,0.006210881399322989,0.45650493616025994,2,1,218.95323052113218,none,,,0,119,SH600846,同济科技,20250327
+15,7388,True,0.0,0.0,-0.009620933107142793,0.006210881399322941,0.4540113045561761,2,1,217.9532305211323,none,,,0,119,SH600846,同济科技,20250328
+15,7391,True,0.0,0.0,-0.009620933107142716,0.0018183586591890757,0.564710291616272,2,1,273.38114756229413,none,,,0,119,SH600846,同济科技,20250331
+15,7392,True,0.0,0.0,-0.009620933107142737,0.000980895580194811,0.5874454404535947,2,1,288.44669691891886,none,,,0,119,SH600846,同济科技,20250401
+15,7393,True,0.0,0.0,-0.009620933107142727,0.0009808955801948066,0.5860102019764488,3,1,287.44669691891835,none,,,0,119,SH600846,同济科技,20250402
+15,7394,True,0.0,0.0,-0.009620933107142763,0.0009808955801947914,0.584564942518139,3,1,286.44669691891824,none,,,0,119,SH600846,同济科技,20250403
+15,7398,True,0.0,0.0,-0.009620933107142685,0.0009808955801947732,0.5831095567597293,3,1,285.44669691892085,none,,,0,119,SH600846,同济科技,20250407
+15,7399,True,0.0,0.0,-0.009620933107142765,0.0009808955801947855,0.5816439379012341,3,1,284.44669691891875,none,,,0,119,SH600846,同济科技,20250408
+15,7400,True,0.0,0.0,-0.009620933107142713,-1.1421152669646824e-06,0.6185580199270364,3,1,311.9740516689778,none,,,0,119,SH600846,同济科技,20250409
+15,7401,True,0.0,0.0,-0.009620933107142777,-1.142115266951649e-06,0.6173314160415142,3,1,310.9740516689761,none,,,0,119,SH600846,同济科技,20250410
+15,7402,True,0.0,0.0,-0.009620933107142703,-1.1421152669395147e-06,0.6160968979200854,3,1,309.97405166897727,none,,,0,119,SH600846,同济科技,20250411
+15,7405,True,0.0,0.0,-0.00962093310714285,-1.1421152669505947e-06,0.6148543887190472,3,1,308.97405166897454,none,,,0,119,SH600846,同济科技,20250414
+15,7406,True,0.0,0.0,-0.009620933107142798,-1.142115266957326e-06,0.613603810596659,3,1,307.97405166897596,none,,,0,119,SH600846,同济科技,20250415
+15,7407,True,0.0,0.0,-0.00962093310714271,-0.0010724559648615949,0.6406548942486028,3,1,331.1579818268814,none,,,0,119,SH600846,同济科技,20250416
+15,7408,True,0.0,0.0,-0.009620933107142748,-0.001072455964861571,0.6395664907401865,3,1,330.15798182687985,none,,,0,119,SH600846,同济科技,20250417
+15,7409,True,0.0,0.0,-0.009620933107142774,-0.0010724559648616137,0.638471473972679,3,1,329.15798182688087,none,,,0,119,SH600846,同济科技,20250418
+15,7412,True,0.0,0.0,-0.009620933107142755,-0.0010724559648615589,0.6373697834880678,3,1,328.15798182687934,none,,,0,119,SH600846,同济科技,20250421
+15,7413,True,0.0,0.0,-0.009620933107142769,-0.001072455964861596,0.6362613580891633,3,1,327.15798182688127,none,,,0,119,SH600846,同济科技,20250422
+15,7414,True,0.0,0.0,-0.00962093310714275,-0.001072455964861608,0.6351461358282412,3,1,326.1579818268816,none,,,0,119,SH600846,同济科技,20250423
+15,7415,True,0.0,0.0,-0.009620933107142779,-0.001072455964861571,0.6340240539955186,3,1,325.157981826879,none,,,0,119,SH600846,同济科技,20250424
+15,7416,True,0.0,0.0,-0.009620933107142765,-0.0010724559648615883,0.6328950491074036,3,1,324.15798182688025,none,,,0,119,SH600846,同济科技,20250425
+15,7419,True,0.0,0.0,-0.009620933107142763,-0.0010724559648615422,0.6317590568945,3,1,323.1579818268792,none,,,0,119,SH600846,同济科技,20250428
+15,7420,True,0.0,0.0,-0.009620933107142756,-0.0010724559648615775,0.6306160122894373,3,1,322.1579818268799,none,,,0,119,SH600846,同济科技,20250429
+15,7421,True,0.10825532167368562,0.0,-0.009620933107142751,-0.0010724559648615782,0.6294658494144276,3,2,321.1579818268808,up,True,,0,119,SH600846,同济科技,20250430
+15,7427,True,0.15219982061418202,0.0,-0.009620933107142786,-0.001072455964861576,0.6283085015686176,3,2,320.1579818268791,up,True,,0,119,SH600846,同济科技,20250506
+15,7428,True,0.06930620082497453,0.0,-0.009620933107142819,-0.0010724559648615458,0.6271439012151991,3,2,319.1579818268776,up,False,,0,119,SH600846,同济科技,20250507
+15,7429,True,0.08466639275419954,0.0,-0.009620933107142755,-0.0010724559648616098,0.625971979968268,3,2,318.15798182688076,up,False,,0,119,SH600846,同济科技,20250508
+15,7430,True,0.16588501789987645,0.0,-0.009620933107142734,-0.0010724559648615604,0.6247926685794221,3,2,317.15798182688076,up,False,,0,119,SH600846,同济科技,20250509
+15,7433,True,0.1566298976229321,0.0,-0.009620933107142784,-0.0010724559648615498,0.6236058969241467,3,2,316.1579818268788,up,False,,0,119,SH600846,同济科技,20250512
+15,7434,True,0.1124681042569199,0.0,-0.009620933107142756,-0.0010724559648615495,0.6224115939879058,3,2,315.1579818268794,up,False,,0,119,SH600846,同济科技,20250513
+15,7435,True,0.06556475389295519,0.0,-0.009620933107142782,-0.001072455964861625,0.6212096878519676,3,2,314.15798182688064,up,False,,0,119,SH600846,同济科技,20250514
+15,7436,True,0.027103005248954412,0.0,-0.009620933107142756,-0.0010724559648616228,0.620000105678977,3,2,313.1579818268818,up,False,,0,119,SH600846,同济科技,20250515
+15,7437,True,0.03345662400479953,0.0,-0.009620933107142807,-0.0010724559648615261,0.6187827736982319,3,2,312.15798182687763,up,False,,0,119,SH600846,同济科技,20250516
+15,7440,True,0.08483734664527134,0.0,-0.009620933107142756,-0.001072455964861593,0.6175576171907171,3,2,311.15798182688104,up,False,,0,119,SH600846,同济科技,20250519
+15,7441,True,0.07210242087711953,0.0,-0.009620933107142801,-0.0010724559648615875,0.6163245604737586,3,2,310.1579818268794,up,False,,0,119,SH600846,同济科技,20250520
+15,7442,True,0.03312936351287655,0.0,-0.009620933107142788,-0.0010724559648616094,0.6150835268855,3,2,309.15798182688155,up,False,,0,119,SH600846,同济科技,20250521
+15,7443,True,0.07213519022027289,0.0,-0.009620933107142793,-0.0010724559648615437,0.6138344387689628,3,2,308.1579818268779,up,False,,0,119,SH600846,同济科技,20250522
+15,7444,True,0.013524917801821626,0.0,-0.009620933107142748,-0.001072455964861582,0.6125772174559001,3,2,307.1579818268804,up,False,,0,119,SH600846,同济科技,20250523
+15,7447,True,0.13025182577235336,0.0,-0.009620933107142736,-0.0010724559648615916,0.6113117832502263,3,2,306.15798182688116,up,False,,0,119,SH600846,同济科技,20250526
+15,7448,True,0.15647589448849078,0.0,-0.009620933107142774,-0.0010724559648615751,0.6100380554112127,2,2,305.15798182687996,up,False,,0,119,SH600846,同济科技,20250527
+15,7449,True,0.16311902225923877,0.0,-0.009620933107142753,-0.0010724559648615972,0.6087559521363088,2,2,304.15798182688116,up,False,,0,119,SH600846,同济科技,20250528
+15,7552,True,0.0,0.0,0.008915909827364564,0.025396986124631097,0.4170821109354949,2,2,204.1453903413001,none,,,0,119,SH600846,同济科技,20250908
+17,7289,True,0.0,0.0026726907082989027,0.02165566578668989,0.02980473075667778,0.35167935239733666,2,2,183.55114932716376,none,,,0,119,SH600984,建设机械,20241219
+17,7290,True,0.0,0.3542516719648254,0.021655665786689867,0.02980473075667763,0.34812790585760633,2,2,182.55114932716518,down,False,,0,119,SH600984,建设机械,20241220
+17,7293,True,0.0,1.0,0.02165566578668989,0.037504216026999646,0.012909687517291548,2,1,120.5563447388049,down,False,,0,119,SH600984,建设机械,20241223
+17,7343,True,0.0,0.0,0.0072182714721176705,0.011416628814499286,0.7450231873266466,2,2,466.70910484887526,none,,,0,119,SH600984,建设机械,20250211
+17,7344,True,0.0,0.0,0.007218271472117632,0.011416628814499294,0.7444756850123911,2,2,465.7091048488699,none,,,0,119,SH600984,建设机械,20250212
+17,7345,True,0.0,0.0,0.007218271472117672,0.011416628814499282,0.743925826375407,2,2,464.709104848875,none,,,0,119,SH600984,建设机械,20250213
+17,7346,True,0.0,0.0,0.007218271472117656,0.011416628814499284,0.7433735961712836,2,2,463.7091048488745,none,,,0,119,SH600984,建设机械,20250214
+17,7349,True,0.0,0.0,0.007218271472117689,0.011416628814499286,0.7428189790238379,2,2,462.70910484887634,none,,,0,119,SH600984,建设机械,20250217
+17,7350,True,0.0,0.0,0.007218271472117649,0.0114166288144993,0.7422619594236687,2,2,461.7091048488715,none,,,0,119,SH600984,建设机械,20250218
+17,7351,True,0.0,0.0,0.007218271472117659,0.011416628814499287,0.7417025217267288,2,2,460.7091048488734,none,,,0,119,SH600984,建设机械,20250219
+17,7352,True,0.0,0.0,0.007218271472117643,0.011416628814499284,0.7411406501528381,2,2,459.7091048488732,none,,,0,119,SH600984,建设机械,20250220
+17,7353,True,0.0,0.0,0.007218271472117679,0.011416628814499293,0.7405763287842188,2,2,458.70910484887503,none,,,0,119,SH600984,建设机械,20250221
+17,7356,True,0.0,0.0,0.007218271472117665,0.011416628814499293,0.7400095415639772,2,2,457.70910484887315,none,,,0,119,SH600984,建设机械,20250224
+17,7357,True,0.0,0.0,0.00721827147211764,0.011416628814499293,0.7394402722945977,2,2,456.70910484887156,none,,,0,119,SH600984,建设机械,20250225
+17,7358,True,0.0,0.0,0.00721827147211764,0.011416628814499284,0.7388685046363859,2,2,455.70910484887264,none,,,0,119,SH600984,建设机械,20250226
+17,7359,True,0.0,0.0,0.0072182714721176515,0.01141662881449929,0.7382942221059091,2,2,454.7091048488728,none,,,0,119,SH600984,建设机械,20250227
+17,7387,True,0.0,0.0,-0.0037975480138489784,0.008045514408987651,0.34607168247690484,2,1,181.97713237245947,none,,,0,119,SH600984,建设机械,20250327
+17,7388,True,0.0,0.0,-0.003797548013848971,0.007921067419214188,0.34667451552159945,2,1,182.14504535209852,none,,,0,119,SH600984,建设机械,20250328
+17,7391,True,0.0,0.0,-0.0037975480138489576,0.006040722737637426,0.4120196060267205,2,1,202.38770071202055,none,,,0,119,SH600984,建设机械,20250331
+17,7392,True,0.0,0.0,-0.003797548013848956,0.006040722737637429,0.40909996201720855,2,1,201.3877007120206,none,,,0,119,SH600984,建设机械,20250401
+17,7393,True,0.0,0.0,-0.003797548013848965,0.006040722737637433,0.4061511780555018,2,1,200.3877007120204,none,,,0,119,SH600984,建设机械,20250402
+17,7394,True,0.0,0.0,-0.003797548013848955,0.006040722737637426,0.403172815700032,2,1,199.38770071202063,none,,,0,119,SH600984,建设机械,20250403
+17,7398,True,0.0,0.2791165337464162,-0.0037975480138489654,0.006040722737637445,0.40016442766913,3,1,198.38770071202018,down,False,,0,119,SH600984,建设机械,20250407
+17,7399,True,0.0,0.13371233194253507,-0.003797548013848965,0.006040722737637426,0.3971255576171111,3,1,197.3877007120207,down,False,,0,119,SH600984,建设机械,20250408
+17,7400,True,0.0,0.0,-0.003797548013848957,0.0053444756945039765,0.4236456697166364,3,1,206.4702106801103,none,,,0,119,SH600984,建设机械,20250409
+17,7401,True,0.0,0.0,-0.0037975480138489927,0.005344475694503987,0.42084061915297444,3,1,205.47021068010932,none,,,0,119,SH600984,建设机械,20250410
+17,7402,True,0.0,0.0,-0.003797548013848983,0.005344475694503989,0.41800813133521175,3,1,204.47021068010963,none,,,0,119,SH600984,建设机械,20250411
+17,7405,True,0.0,0.0,-0.003797548013848964,0.003503888955106419,0.5028926048767675,3,1,239.38489181095363,none,,,0,119,SH600984,建设机械,20250414
+17,7406,True,0.0,0.0,-0.003797548013848951,0.0035038889551064064,0.5008072906970544,2,1,238.3848918109546,none,,,0,119,SH600984,建设机械,20250415
+17,7407,True,0.0,0.0,-0.0037975480138489576,0.002126378837156413,0.5879690408255673,2,1,288.81324898118044,none,,,0,119,SH600984,建设机械,20250416
+17,7408,True,0.0,0.0,-0.003797548013848979,0.0021263788371564184,0.586537449470293,2,1,287.8132489811793,none,,,0,119,SH600984,建设机械,20250417
+17,7409,True,0.0,0.0,-0.003797548013848976,0.001950768511835359,0.5926802534367824,2,1,292.15377109523655,none,,,0,119,SH600984,建设机械,20250418
+17,7412,True,0.0,0.0,-0.003797548013848979,0.001054909153796564,0.6331844328239884,2,2,324.4137126353186,none,,,0,119,SH600984,建设机械,20250421
+17,7413,True,0.0,0.0,-0.0037975480138489814,0.0010549091537965672,0.6320502336455219,2,2,323.4137126353191,none,,,0,119,SH600984,建设机械,20250422
+17,7414,True,0.0,0.0,-0.0037975480138489554,0.0010549091537965765,0.6309089987912508,2,2,322.41371263531954,none,,,0,119,SH600984,建设机械,20250423
+17,7415,True,0.0,0.0,-0.0037975480138489944,0.0010549091537965932,0.6297606625918283,2,2,321.4137126353163,none,,,0,119,SH600984,建设机械,20250424
+17,7416,True,0.0,0.0,-0.0037975480138489866,0.0010549091537965715,0.6286051585581138,2,2,320.41371263531806,none,,,0,119,SH600984,建设机械,20250425
+17,7419,True,0.0,0.0,-0.003797548013848984,0.001054909153796587,0.6274424193683095,2,2,319.41371263531784,none,,,0,119,SH600984,建设机械,20250428
+17,7420,True,0.0,0.0,-0.003797548013848979,0.001054909153796584,0.6262723768549133,2,2,318.41371263531784,none,,,0,119,SH600984,建设机械,20250429
+17,7421,True,0.0,0.0,-0.0037975480138489667,0.0010549091537965585,0.6250949619913861,2,3,317.4137126353201,none,,,0,119,SH600984,建设机械,20250430
+17,7427,True,0.0,0.0,-0.0037975480138489857,0.0010549091537965765,0.623910104878567,2,3,316.4137126353181,none,,,0,119,SH600984,建设机械,20250506
+17,7428,True,0.0,0.0,-0.0037975480138489827,0.0010549091537966025,0.6227177347308658,2,3,315.41371263531664,none,,,0,119,SH600984,建设机械,20250507
+17,7429,True,0.0,0.0,-0.0037975480138489775,0.0010549091537965804,0.6215177798621481,2,2,314.41371263531846,none,,,0,119,SH600984,建设机械,20250508
+17,7430,True,0.0,0.0,-0.0037975480138489628,0.001054909153796567,0.6203101676713634,2,2,313.4137126353198,none,,,0,119,SH600984,建设机械,20250509
+17,7433,True,0.0,0.0,-0.003797548013848985,0.0010549091537965867,0.6190948246279148,2,2,312.4137126353177,none,,,0,119,SH600984,建设机械,20250512
+17,7434,True,0.0,0.0,-0.003797548013848982,0.0010549091537965757,0.6178716762567378,2,2,311.41371263531806,none,,,0,119,SH600984,建设机械,20250513
+17,7435,True,0.0,0.0,-0.0037975480138489706,0.001054909153796555,0.6166406471230744,2,2,310.4137126353197,none,,,0,119,SH600984,建设机械,20250514
+17,7436,True,0.0,0.0,-0.0037975480138489914,0.0010549091537965661,0.6154016608169657,2,2,309.413712635318,none,,,0,119,SH600984,建设机械,20250515
+17,7437,True,0.0,0.0,-0.0037975480138489597,0.0010549091537965976,0.6141546399374573,2,2,308.4137126353186,none,,,0,119,SH600984,建设机械,20250516
+17,7440,True,0.0,0.0,-0.0037975480138489484,0.0010549091537965895,0.6128995060764642,2,2,307.4137126353194,none,,,0,119,SH600984,建设机械,20250519
+17,7441,True,0.0,0.0,-0.0037975480138489957,0.0010549091537965499,0.6116361798023413,2,2,306.41371263531863,none,,,0,119,SH600984,建设机械,20250520
+17,7442,True,0.0,0.0,-0.0037975480138489528,0.001054909153796578,0.6103645806431339,2,2,305.4137126353194,none,,,0,119,SH600984,建设机械,20250521
+17,7443,True,0.0,0.0,-0.0037975480138489896,0.0010549091537965674,0.6090846270694783,2,2,304.41371263531806,none,,,0,119,SH600984,建设机械,20250522
+17,7444,True,0.0,0.0,-0.0037975480138489654,0.001054909153796585,0.6077962364771916,2,2,303.41371263531886,none,,,0,119,SH600984,建设机械,20250523
+17,7447,True,0.0,0.0,-0.0037975480138489537,0.0010549091537965733,0.6064993251694841,1,2,302.4137126353196,none,,,0,119,SH600984,建设机械,20250526
+17,7448,True,0.0,0.0,-0.0037975480138489883,0.0010549091537965806,0.6051938083388435,1,2,301.4137126353176,none,,,0,119,SH600984,建设机械,20250527
+17,7449,True,0.0,0.0,-0.0037975480138489836,0.0010549091537965605,0.6038796000485582,1,2,300.41371263531886,none,,,0,119,SH600984,建设机械,20250528
+17,7450,True,0.0,0.0,-0.003797548013848984,0.0010549091537965826,0.6025566132138358,1,2,299.4137126353177,none,,,0,119,SH600984,建设机械,20250529
+17,7451,True,0.0,0.0,-0.003797548013848957,0.001054909153796594,0.6012247595825939,1,2,298.41371263531886,none,,,0,119,SH600984,建设机械,20250530
+17,7455,True,0.0,0.0,-0.0037975480138489775,0.001054909153796564,0.5998839497158125,1,2,297.4137126353184,none,,,0,119,SH600984,建设机械,20250603
+17,7456,True,0.0,0.0,-0.0037975480138489515,0.0010549091537965592,0.598534092967533,1,2,296.4137126353206,none,,,0,119,SH600984,建设机械,20250604
+17,7457,True,0.0,0.0,-0.0037975480138489758,0.0010549091537965754,0.5971750974644074,1,2,295.4137126353192,none,,,0,119,SH600984,建设机械,20250605
+17,7458,True,0.0,0.0,-0.0037975480138489966,0.001054909153796582,0.5958068700848791,1,2,294.4137126353175,none,,,0,119,SH600984,建设机械,20250606
+17,7461,True,0.0,0.0,-0.003797548013848954,0.0010549091537965533,0.5944293164379013,1,2,293.41371263532017,none,,,0,119,SH600984,建设机械,20250609
+17,7462,True,0.0,0.0,-0.003797548013848976,0.0010549091537965754,0.5930423408412113,1,2,292.4137126353187,none,,,0,119,SH600984,建设机械,20250610
+17,7463,True,0.0,0.0,-0.003797548013849016,0.0010549091537965748,0.5916458462992087,1,2,291.41371263531596,none,,,0,119,SH600984,建设机械,20250611
+17,7464,True,0.0,0.0,-0.0037975480138490157,0.0010549091537965692,0.5902397344803323,1,2,290.41371263531704,none,,,0,119,SH600984,建设机械,20250612
+17,7465,True,0.0,0.0,-0.004896078896776043,0.0010549091537965505,0.4961333182351979,1,2,236.17358382022874,none,,,0,119,SH600984,建设机械,20250613
+17,7468,True,0.0,0.0,-0.005135306311925555,0.0010549091537965644,0.47364941288386675,1,2,226.08505226905726,none,,,0,119,SH600984,建设机械,20250616
+17,7469,True,0.0,0.0,-0.004747442010808555,0.0010549091537965778,0.4958769750889081,1,2,236.05349115126623,none,,,0,119,SH600984,建设机械,20250617
+17,7470,True,0.0,0.0,-0.004747442010808554,0.0010549091537965633,0.4937322589119986,1,2,235.05349115126612,none,,,0,119,SH600984,建设机械,20250618
+17,7471,True,0.0,0.0,-0.007526798149412341,0.001054909153796566,0.24802824780768004,2,2,158.2506253101449,none,,,0,119,SH600984,建设机械,20250619
+17,7525,True,0.0,0.0,-0.002758016287499871,0.002816102475575218,0.46625800112692745,2,2,222.95416184458634,none,,,0,119,SH600984,建设机械,20250812
+17,7526,True,0.0,0.0,-0.0014530316560865146,0.0028161024755751904,0.58232427657654,2,2,284.9100230787222,none,,,0,119,SH600984,建设机械,20250813
+17,7527,True,0.0,0.0,-0.0014530316560865315,0.0028161024755752277,0.580853121317929,2,2,283.9100230787196,none,,,0,119,SH600984,建设机械,20250814
+17,7547,True,0.0,0.0,-0.0014530316560865154,0.0028161024755752203,0.5591123343896975,2,2,269.91002307872077,none,,,0,119,SH600984,建设机械,20250903
+17,7548,True,0.0,0.0,-0.0014530316560865332,0.0028161024755752047,0.5574727983822152,2,2,268.91002307872026,none,,,0,119,SH600984,建设机械,20250904
+17,7549,True,0.0,0.0,-0.0007946214751996748,0.0027842962053675115,0.6042186847599262,2,2,300.67109137735997,none,,,0,119,SH600984,建设机械,20250905
+17,7552,True,0.0,0.0,-0.0005205156973814983,0.002920804474507034,0.6088142950215121,2,2,304.20334507505595,none,,,0,119,SH600984,建设机械,20250908
+18,7387,True,1.0,0.0,-0.015872725359171724,-0.00829706080955801,0.06581170290087968,2,2,127.38331273205162,up,False,,0,119,SH601096,宏盛华源,20250327
+18,7388,True,1.0,0.0,-0.015872725359171735,-0.008297060809557987,0.05841999685278583,2,2,126.38331273205108,up,False,,0,119,SH601096,宏盛华源,20250328
+18,7391,True,1.0,0.0,-0.01587272535917173,-0.008297060809557975,0.05091038506609159,2,2,125.38331273205094,up,False,,0,119,SH601096,宏盛华源,20250331
+18,7392,True,1.0,0.0,-0.015872725359171735,-0.008297060809557978,0.043280023773349996,2,2,124.3833127320512,up,False,,0,119,SH601096,宏盛华源,20250401
+18,7393,True,0.22534515929467203,0.0,-0.01155665344534641,-0.008297060809558054,0.585014304402631,2,2,286.7568720138665,up,False,,0,119,SH601096,宏盛华源,20250402
+18,7398,True,0.0,0.0,-0.008908925933578471,-0.005418385209854411,0.44150564049077345,2,3,213.0728770556798,none,,,0,119,SH601096,宏盛华源,20250407
+18,7399,True,0.0,0.0,-0.00890892593357849,-0.005594203897775338,0.48352632741439466,2,3,230.4086467839765,none,,,0,119,SH601096,宏盛华源,20250408
+18,7400,True,0.0,0.0,-0.008908925933578483,-0.005602315475244475,0.5280082175421928,2,3,252.123033541665,none,,,0,119,SH601096,宏盛华源,20250409
+18,7401,True,0.0,0.0,-0.008908925933578477,-0.005602315475244494,0.5261286934865891,2,3,251.12303354166568,none,,,0,119,SH601096,宏盛华源,20250410
+18,7402,True,0.0,0.0,-0.008908925933578478,-0.005602315475244488,0.5242341406347254,2,3,250.1230335416659,none,,,0,119,SH601096,宏盛华源,20250411
+18,7405,True,0.0,0.0,-0.008908925933578482,-0.005602315475244489,0.5223243780061869,3,3,249.1230335416641,none,,,0,119,SH601096,宏盛华源,20250414
+18,7406,True,0.04668903783385231,0.0,-0.008908925933578485,-0.005834924563884986,0.5391105870452961,3,3,258.19642772244606,up,False,,0,119,SH601096,宏盛华源,20250415
+18,7407,True,0.020805031047079363,0.0,-0.008908925933578468,-0.0048622813632714515,0.46583601059814145,3,3,222.77802764887375,up,True,,0,119,SH601096,宏盛华源,20250416
+18,7408,True,0.0,0.0,-0.008908925933578475,-0.004862281363271468,0.4634274582493591,3,3,221.77802764887338,none,,,0,119,SH601096,宏盛华源,20250417
+18,7409,True,0.0,0.0,-0.008908925933578515,-0.004862281363271474,0.4609970871319719,3,3,220.77802764887173,none,,,0,119,SH601096,宏盛华源,20250418
+18,7412,True,0.07277814451377677,0.0,-0.00890892593357846,-0.004862281363271444,0.45854459941682707,3,3,219.77802764887264,up,False,,0,119,SH601096,宏盛华源,20250421
+18,7413,True,0.10244367765518086,0.0,-0.00890892593357848,-0.004862281363271439,0.45606969182943385,3,3,218.77802764887278,up,False,,0,119,SH601096,宏盛华源,20250422
+18,7414,True,0.11678921427075793,0.0,-0.00890892593357848,-0.004862281363271439,0.45357205552497065,3,3,217.7780276488734,up,False,,0,119,SH601096,宏盛华源,20250423
+18,7415,True,0.06899142967509482,0.0,-0.008908925933578494,-0.0048622813632714585,0.4510513759597833,3,3,216.77802764887147,up,False,,0,119,SH601096,宏盛华源,20250424
+18,7416,True,0.04852100201698819,0.0,-0.00826668745826721,-0.004862281363271465,0.51046994997879,3,3,243.09028627526362,up,False,,0,119,SH601096,宏盛华源,20250425
+18,7419,True,0.0,0.0,-0.0082666874582672,-0.004862281363271436,0.5084478529440315,3,3,242.0902862752636,none,,,0,119,SH601096,宏盛华源,20250428
+18,7420,True,0.0,0.0,-0.008266687458267186,-0.004862281363271445,0.5064089813053185,3,3,241.09028627526448,none,,,0,119,SH601096,宏盛华源,20250429
+18,7421,True,0.011076460969352735,0.0,-0.008266687458267195,-0.004862281363271461,0.5043531254589548,3,4,240.09028627526533,up,False,,0,119,SH601096,宏盛华源,20250430
+18,7427,True,0.20420733654801257,0.0,-0.008266687458267231,-0.004862281363271454,0.5022800722945451,3,4,239.0902862752618,up,False,,0,119,SH601096,宏盛华源,20250506
+18,7428,True,0.2361858798672109,0.0,-0.00826668745826722,-0.004862281363271428,0.5001896051213893,3,4,238.09028627526166,up,False,,0,119,SH601096,宏盛华源,20250507
+18,7429,True,0.2959019609572755,0.0,-0.008266687458267223,-0.004862281363271468,0.498081503592937,3,3,237.09028627526243,up,False,,0,119,SH601096,宏盛华源,20250508
+18,7430,True,0.3097007665712983,0.0,-0.008266687458267214,-0.004862281363271447,0.49595554362937583,3,3,236.09028627526294,up,False,,0,119,SH601096,宏盛华源,20250509
+18,7433,True,0.3235810611451342,0.0,-0.008266687458267218,-0.0048622813632714385,0.49381149733823865,3,3,235.09028627526243,up,False,,0,119,SH601096,宏盛华源,20250512
+18,7434,True,0.30651821465211837,0.0,-0.008266687458267207,-0.004862281363271428,0.4916491329329642,3,3,234.0902862752617,up,False,,0,119,SH601096,宏盛华源,20250513
+18,7435,True,0.15054815010257092,0.0,-0.006456749939160894,-0.004862281363271462,0.7222455888858532,3,3,428.43604003500565,up,False,,0,119,SH601096,宏盛华源,20250514
+18,7436,True,0.099700460219435,0.0,-0.006249320050446288,-0.004862281363271465,0.7533094046299496,3,3,482.3856370425997,up,False,,0,119,SH601096,宏盛华源,20250515
+18,7437,True,0.21753165787999396,0.0,-0.006877137830204072,-0.004862281363271437,0.6485831338381048,3,3,338.629165127144,up,False,,0,119,SH601096,宏盛华源,20250516
+18,7499,True,0.0,0.0,-0.0006227193063759879,0.006455542469219896,0.23879964723075295,3,2,156.33203474890414,none,,,0,119,SH601096,宏盛华源,20250717
+18,7500,True,0.0,0.0,-0.0006227193063759806,0.006455542469219876,0.2338991748072787,3,2,155.33203474890436,none,,,0,119,SH601096,宏盛华源,20250718
+18,7503,True,0.0,0.0,0.0005593166403074501,0.006455542469219885,0.3478196408000351,2,2,182.46486316450594,none,,,0,119,SH601096,宏盛华源,20250721
+18,7504,True,0.0,0.0,0.0012986742721052165,0.00645554246921989,0.42125757013946014,2,2,205.61824027430566,none,,,0,119,SH601096,宏盛华源,20250722
+18,7505,True,0.0,0.0,0.0018514881199671984,0.006455542469219855,0.47748836177885023,2,2,227.7461233306234,none,,,0,119,SH601096,宏盛华源,20250723
+18,7506,True,0.0,0.0,0.0018514881199672224,0.006455542469219891,0.4751839711654797,2,2,226.74612333062336,none,,,0,119,SH601096,宏盛华源,20250724
+18,7507,True,0.0,0.0,0.001851488119967227,0.006455542469219838,0.47285916478081214,2,2,225.74612333062578,none,,,0,119,SH601096,宏盛华源,20250725
+18,7510,True,0.0,0.0,0.001851488119967211,0.006455542469219875,0.47051367010705036,2,2,224.74612333062328,none,,,0,119,SH601096,宏盛华源,20250728
+18,7511,True,0.0,0.0,0.0018514881199672105,0.006455542469219874,0.4681472097545241,2,2,223.74612333062254,none,,,0,119,SH601096,宏盛华源,20250729
+18,7512,True,0.0,0.0,0.001851488119967227,0.006455542469219897,0.4657595013522731,2,2,222.74612333062277,none,,,0,119,SH601096,宏盛华源,20250730
+18,7513,True,0.0,0.0,0.001851488119967223,0.006455542469219884,0.4633502574357489,2,2,221.74612333062396,none,,,0,119,SH601096,宏盛华源,20250731
+18,7514,True,0.0,0.0,0.0018514881199672175,0.0064555424692198755,0.46091918533143683,2,2,220.74612333062382,none,,,0,119,SH601096,宏盛华源,20250801
+18,7517,True,0.0,0.0,0.0018514881199672008,0.0064555424692198686,0.45846598703834085,2,2,219.7461233306233,none,,,0,119,SH601096,宏盛华源,20250804
+18,7518,True,0.0,0.0,0.0018514881199672044,0.006455542469219876,0.45599035910621294,2,2,218.74612333062257,none,,,0,119,SH601096,宏盛华源,20250805
+18,7519,True,0.0,0.0,0.0018514881199672055,0.006455542469219861,0.45349199251041883,2,2,217.7461233306239,none,,,0,119,SH601096,宏盛华源,20250806
+18,7520,True,0.0,0.0,0.0018514881199672005,0.006455542469219883,0.45097057252332895,2,2,216.74612333062328,none,,,0,119,SH601096,宏盛华源,20250807
+18,7521,True,0.0,0.0,0.0018514881199672047,0.006455542469219889,0.448425778582185,2,2,215.7461233306223,none,,,0,119,SH601096,宏盛华源,20250808
+18,7524,True,0.0,0.0,0.0021456505137015555,0.006455542469219887,0.4643701638814102,2,2,222.16835578526857,none,,,0,119,SH601096,宏盛华源,20250811
+18,7525,True,0.0,0.0,0.003457685735334482,0.006455542469219876,0.5625166252688665,2,2,272.0103365599543,none,,,0,119,SH601096,宏盛华源,20250812
+18,7526,True,0.0,0.0,0.003457685735334465,0.006455542469219896,0.5609023570446889,3,2,271.0103365599511,none,,,0,119,SH601096,宏盛华源,20250813
+18,7527,True,0.0,0.0,0.005394103298594961,0.006455542469219857,0.792932798674107,3,2,574.6926564806965,none,,,0,119,SH601096,宏盛华源,20250814
+18,7528,True,0.0,0.0,0.005394103298594958,0.006455542469219875,0.7925718611599382,3,2,573.6926564806876,none,,,0,119,SH601096,宏盛华源,20250815
+18,7531,True,0.0,0.0,0.005394103298594957,0.006455542469219874,0.7922096631528692,3,2,572.6926564806864,none,,,0,119,SH601096,宏盛华源,20250818
+18,7532,True,0.0,0.0,0.005394103298594979,0.006455542469219857,0.7918461980383751,3,2,571.6926564807043,none,,,0,119,SH601096,宏盛华源,20250819
+18,7533,True,0.0,0.0,0.00539410329859497,0.006455542469219874,0.7914814591555452,3,2,570.6926564806909,none,,,0,119,SH601096,宏盛华源,20250820
+18,7534,True,0.0,0.0,0.005394103298594961,0.006455542469219876,0.7911154397967314,3,2,569.6926564806874,none,,,0,119,SH601096,宏盛华源,20250821
+18,7535,True,0.0,0.0,0.005394103298594985,0.006455542469219885,0.7907481332070974,2,2,568.6926564806922,none,,,0,119,SH601096,宏盛华源,20250822
+18,7538,True,0.0,0.0,0.005394103298594983,0.006455542469219888,0.7903795325841996,2,2,567.6926564806921,none,,,0,119,SH601096,宏盛华源,20250825
+18,7539,True,0.0,0.0,0.005394103298594986,0.006455542469219879,0.7900096310775931,2,2,566.6926564806942,none,,,0,119,SH601096,宏盛华源,20250826
+18,7540,True,0.0,0.0,0.005394103298594942,0.006455542469219891,0.7896384217883756,2,2,565.6926564806685,none,,,0,119,SH601096,宏盛华源,20250827
+18,7541,True,0.0,0.0,0.005394103298594958,0.006455542469219861,0.7892658977688188,2,2,564.6926564806923,none,,,0,119,SH601096,宏盛华源,20250828
+18,7542,True,0.0,0.0,0.005394103298594997,0.006455542469219896,0.7888920520218343,2,2,563.6926564806913,none,,,0,119,SH601096,宏盛华源,20250829
+18,7545,True,0.0,0.0,0.005394103298594932,0.006455542469219865,0.7885168775006276,2,2,562.6926564806786,none,,,0,119,SH601096,宏盛华源,20250901
+18,7546,True,0.0,0.0,0.005394103298594942,0.006455542469219884,0.7881403671082291,2,2,561.6926564806763,none,,,0,119,SH601096,宏盛华源,20250902
+18,7547,True,0.0,0.08780068921733744,0.0053941032985949725,0.006455542469219862,0.7877625136970258,2,2,560.6926564806969,down,False,,0,119,SH601096,宏盛华源,20250903
+18,7548,True,0.0,0.05831539092215711,0.005394103298594988,0.006455542469219874,0.7873833100683119,2,2,559.6926564807014,down,False,,0,119,SH601096,宏盛华源,20250904
+18,7549,True,0.0,0.016399235317005243,0.005394103298594986,0.006455542469219868,0.7870027489718587,2,2,558.692656480703,down,False,,0,119,SH601096,宏盛华源,20250905
+18,7552,True,0.0,0.0,0.005394103298594984,0.006455542469219871,0.7866208231054264,2,2,557.6926564807,none,,,0,119,SH601096,宏盛华源,20250908
+18,7597,True,0.0,0.0,-0.001437483130862831,0.00178943958090466,0.5161948151559834,3,2,245.96677284135887,none,,,0,119,SH601096,宏盛华源,20251023
+18,7598,True,0.0,0.0,-0.0014374831308628937,0.001789439580904664,0.514219832266533,2,2,244.96677284135598,none,,,0,119,SH601096,宏盛华源,20251024
+18,7601,True,0.0,0.0,-0.0014374831308629392,0.00178943958090466,0.5122286587879602,2,2,243.9667728413534,none,,,0,119,SH601096,宏盛华源,20251027
+18,7602,True,0.0,0.0,-0.001437483130862934,0.0017894395809046493,0.5102210948091221,2,2,242.96677284135566,none,,,0,119,SH601096,宏盛华源,20251028
+18,7603,True,0.0,0.0,-0.00143748313086287,0.0017894395809046704,0.5081969371140825,2,2,241.9667728413567,none,,,0,119,SH601096,宏盛华源,20251029
+18,7604,True,0.0,0.0,-0.0014374831308629188,0.0017894395809046682,0.5061559791135765,2,2,240.9667728413544,none,,,0,119,SH601096,宏盛华源,20251030
+18,7605,True,0.0,0.0,-0.0014374831308629858,0.0017894395809046658,0.504098010774707,2,2,239.96677284135123,none,,,0,119,SH601096,宏盛华源,20251031
+18,7608,True,0.0,0.0,-0.0014374831308629687,0.0017894395809046487,0.5020228185489107,2,2,238.96677284135367,none,,,0,119,SH601096,宏盛华源,20251103
+18,7609,True,0.0,0.0,-0.0014374831308628688,0.001789439580904648,0.4999301852980453,3,2,237.96677284135765,none,,,0,119,SH601096,宏盛华源,20251104
+18,7610,True,0.0,0.0,-1.0668477840776191e-05,0.0017894395809046346,0.6910388761913995,3,2,385.1617269288536,none,,,0,119,SH601096,宏盛华源,20251105
+18,7611,True,0.0,0.0,0.00027536496530134087,0.00178943958090465,0.7340658845477485,3,2,447.4792555202131,none,,,0,119,SH601096,宏盛华源,20251106
+19,7301,True,0.0,1.0,0.011100596354677045,0.030082319809240355,0.22809443174878732,2,2,154.163935194301,down,True,,0,119,SH601236,红塔证券,20241231
+19,7346,True,0.0,0.0,-0.02013920088846598,0.013284239901791313,0.1396966631500667,3,1,138.32330400545422,none,,,0,119,SH601236,红塔证券,20250214
+19,7349,True,0.0,0.0,-0.020139200888465922,0.013284239901791338,0.133431860951485,3,1,137.32330400545425,none,,,0,119,SH601236,红塔证券,20250217
+19,7350,True,0.0,0.0,-0.020139200888465963,0.013284239901791332,0.12707514780276444,3,1,136.32330400545433,none,,,0,119,SH601236,红塔证券,20250218
+19,7351,True,0.0,0.0,-0.02013920088846597,0.013284239901791327,0.12062448611804732,3,1,135.3233040054542,none,,,0,119,SH601236,红塔证券,20250219
+19,7352,True,0.0,0.0,-0.020139200888466036,0.01328423990179133,0.11407777763441457,3,1,134.3233040054541,none,,,0,119,SH601236,红塔证券,20250220
+19,7353,True,0.0,0.0,-0.020139200888465953,0.013284239901791329,0.10743286113632805,3,1,133.32330400545442,none,,,0,119,SH601236,红塔证券,20250221
+19,7356,True,0.0,0.0,-0.020139200888466015,0.013284239901791343,0.10068751007687088,3,1,132.323304005454,none,,,0,119,SH601236,红塔证券,20250224
+19,7357,True,0.0,0.0,-0.02013920088846591,0.013284239901791336,0.09383943009035524,3,1,131.32330400545428,none,,,0,119,SH601236,红塔证券,20250225
+19,7358,True,0.0,0.0,-0.020139200888465984,0.013284239901791332,0.08688625639034124,3,1,130.32330400545428,none,,,0,119,SH601236,红塔证券,20250226
+19,7359,True,0.0,0.0,-0.02013920088846602,0.013742317139784127,0.07593007979332193,3,1,128.77813398945435,none,,,0,119,SH601236,红塔证券,20250227
+19,7360,True,0.0,0.14673197123916248,-0.020139200888465963,0.01374231713978414,0.06869824840436911,4,1,127.7781339894543,down,False,,0,119,SH601236,红塔证券,20250228
+19,7363,True,0.0,0.15117155384766082,-0.020139200888465936,0.013742317139784138,0.06135233060064984,4,1,126.77813398945449,down,False,,0,119,SH601236,红塔证券,20250303
+19,7364,True,0.0,0.14147215829464166,-0.02013920088846596,0.013512851528866408,0.05592548248329641,4,1,126.04937194260681,down,False,,0,119,SH601236,红塔证券,20250304
+19,7365,True,0.0,0.15977931065746867,-0.020139200888465943,0.013194394413640564,0.051278698539101546,4,1,125.43198915925738,down,False,,0,119,SH601236,红塔证券,20250305
+19,7366,True,0.0,0.05711627020518498,-0.02013920088846591,0.014307004476828799,0.03351069144460202,4,1,123.12603869138304,down,False,,0,119,SH601236,红塔证券,20250306
+19,7367,True,0.0,0.16710636200131532,-0.020139200888465943,0.014307004476828826,0.02559682378041165,4,1,122.12603869138306,down,False,,0,119,SH601236,红塔证券,20250307
+19,7370,True,0.0,0.20408801224218615,-0.020139200888465884,0.01430700447682882,0.017552284499289292,4,1,121.12603869138304,down,False,,0,119,SH601236,红塔证券,20250310
+19,7371,True,0.0,0.18633271161294715,-0.020139200888465943,0.014307004476828795,0.00937381023839468,4,1,120.12603869138306,down,False,,0,119,SH601236,红塔证券,20250311
+19,7372,True,0.0,0.14566664040790325,-0.020139200888465884,0.0143070044768288,0.0010580280580779744,4,1,119.12603869138319,down,False,,0,119,SH601236,红塔证券,20250312
+19,7391,True,0.0,0.0,-0.02013920088846595,0.0016610996323116667,0.07624651212589653,3,3,128.82224701945407,none,,,0,119,SH601236,红塔证券,20250331
+19,7392,True,0.0,0.0,-0.020139200888465922,-0.007084195439696572,0.29683896787664876,3,3,169.23577184112867,none,,,0,119,SH601236,红塔证券,20250401
+19,7393,True,0.004283265188259383,0.0,-0.020617302000201634,-0.007084195439696566,0.27024987495921776,3,3,163.0695164229669,none,,,0,119,SH601236,红塔证券,20250402
+19,7398,True,0.0,0.0,-0.01737897282536562,-0.013399536748145079,0.682404854378682,3,3,374.6908655269212,none,,,0,119,SH601236,红塔证券,20250407
+19,7399,True,0.0,0.0,-0.017378972825365664,-0.009797262185255022,0.5281621027556346,3,3,252.20526094869768,none,,,0,119,SH601236,红塔证券,20250408
+19,7400,True,0.0,0.0,-0.017378972825365654,-0.010701629448979353,0.5709742533227696,4,3,277.37263071422944,none,,,0,119,SH601236,红塔证券,20250409
+19,7401,True,0.0,0.0,-0.017378972825365626,-0.010701629448979337,0.5694219080504878,4,3,276.3726307142291,none,,,0,119,SH601236,红塔证券,20250410
+19,7402,True,0.0,0.0,-0.017378972825365584,-0.010328542930423814,0.5542938458784786,4,3,266.99205047896805,none,,,0,119,SH601236,红塔证券,20250411
+19,7405,True,0.0,0.0,-0.017378972825365626,-0.010328542930423758,0.5526182087557905,4,3,265.99205047896584,none,,,0,119,SH601236,红塔证券,20250414
+19,7406,True,0.0,0.0,-0.017378972825365605,-0.010328542930423807,0.550929924935825,3,3,264.9920504789684,none,,,0,119,SH601236,红塔证券,20250415
+19,7407,True,0.0,0.0,-0.017378972825365636,-0.010328542930423797,0.5492288507017711,3,3,263.992050478967,none,,,0,119,SH601236,红塔证券,20250416
+19,7408,True,0.0,0.0,-0.017378972825365657,-0.010328542930423778,0.5475148401509647,3,3,262.9920504789649,none,,,0,119,SH601236,红塔证券,20250417
+19,7409,True,0.0,0.0,-0.01737897282536564,-0.0103285429304238,0.5457877451531558,3,3,261.9920504789671,none,,,0,119,SH601236,红塔证券,20250418
+19,7412,True,0.0,0.0,-0.01737897282536564,-0.010328542930423812,0.5440474153078086,3,3,260.99205047896726,none,,,0,119,SH601236,红塔证券,20250421
+19,7413,True,0.0,0.0,-0.017378972825365626,-0.010328542930423842,0.5422936979004815,3,3,259.9920504789684,none,,,0,119,SH601236,红塔证券,20250422
+19,7414,True,0.0,0.0,-0.0173789728253656,-0.01032854293042381,0.5405264378581226,3,3,258.9920504789674,none,,,0,119,SH601236,红塔证券,20250423
+19,7415,True,0.0,0.0,-0.017378972825365595,-0.010328542930423784,0.5387454777033865,3,3,257.9920504789674,none,,,0,119,SH601236,红塔证券,20250424
+19,7416,True,0.0,0.0,-0.017378972825365626,-0.01032854293042379,0.5369506575078288,3,3,256.9920504789658,none,,,0,119,SH601236,红塔证券,20250425
+19,7419,True,0.0,0.0,-0.01737897282536567,-0.010328542930423814,0.5351418148440613,3,3,255.99205047896658,none,,,0,119,SH601236,红塔证券,20250428
+19,7420,True,0.0,0.0,-0.01737897282536562,-0.010328542930423805,0.5333187847367199,3,3,254.99205047896695,none,,,0,119,SH601236,红塔证券,20250429
+19,7421,True,0.0,0.0,-0.017378972825365633,-0.010328542930423809,0.53148139961233,3,4,253.992050478967,none,,,0,119,SH601236,红塔证券,20250430
+19,7427,True,0.0,0.0,-0.017378972825365643,-0.0103285429304238,0.5296294892479495,3,3,252.99205047896638,none,,,0,119,SH601236,红塔证券,20250506
+19,7428,True,0.0,0.0,-0.017378972825365636,-0.01032854293042376,0.5277628807185991,3,3,251.99205047896552,none,,,0,119,SH601236,红塔证券,20250507
+19,7429,True,0.0,0.0,-0.017378972825365616,-0.010328542930423824,0.5258813983434454,3,3,250.9920504789686,none,,,0,119,SH601236,红塔证券,20250508
+19,7430,True,0.0,0.0,-0.01639391613474538,-0.010328542930423873,0.5700678332389738,3,3,276.7878498054903,none,,,0,119,SH601236,红塔证券,20250509
+19,7497,True,0.0,0.0,0.011774727513055236,0.02379465233473848,0.33281505468584766,2,2,178.3613386899299,none,,,0,119,SH601236,红塔证券,20250715
+19,7498,True,0.0,0.0,0.011774727513055213,0.023794652334738705,0.3290533276361756,2,2,177.36133868992732,none,,,0,119,SH601236,红塔证券,20250716
+19,7499,True,0.0,0.0,0.011774727513055203,0.023794652334738618,0.32524894127039305,2,2,176.3613386899283,none,,,0,119,SH601236,红塔证券,20250717
+19,7500,True,0.0,0.0,0.011774727513055212,0.02379465233473884,0.32140116579278866,2,2,175.36133868992638,none,,,0,119,SH601236,红塔证券,20250718
+19,7503,True,0.0,0.0,0.011774727513055234,0.0237946523347387,0.3175092546655558,2,2,174.36133868992732,none,,,0,119,SH601236,红塔证券,20250721
+19,7504,True,0.0,0.0,0.011774727513055196,0.023794652334738795,0.3135724441258313,2,2,173.3613386899263,none,,,0,119,SH601236,红塔证券,20250722
+19,7505,True,0.0,0.0,0.01177472751305519,0.023794652334738854,0.3095899526860946,2,2,172.3613386899261,none,,,0,119,SH601236,红塔证券,20250723
+19,7506,True,0.0,0.0,0.011774727513055215,0.0237946523347388,0.30556098061694603,2,2,171.36133868992658,none,,,0,119,SH601236,红塔证券,20250724
+19,7507,True,0.0,0.0,0.011774727513055201,0.023191160770335756,0.32743771245836173,2,2,176.9352849607002,none,,,0,119,SH601236,红塔证券,20250725
+19,7510,True,0.0,0.0,0.011774727513055206,0.02603188439810236,0.20585434090710902,2,2,149.8465661021521,none,,,0,119,SH601236,红塔证券,20250728
+19,7511,True,0.0,0.048144078052270695,0.011774727513055227,0.0290128138895311,0.08962782714808273,2,2,130.7157704823177,down,False,,0,119,SH601236,红塔证券,20250729
+19,7512,True,0.0,0.0,0.011774727513055215,0.02487345409847471,0.24261242093342478,2,2,157.11902768019883,none,,,0,119,SH601236,红塔证券,20250730
+19,7513,True,0.0,0.11880783158794997,0.011774727513055206,0.02487345409847482,0.23776107391749057,2,2,156.1190276801984,down,False,,0,119,SH601236,红塔证券,20250731
+19,7514,True,0.0,0.008058638449475544,0.010233292703693435,0.02487345409847477,0.15915518023599662,2,2,141.52433029604597,none,,,0,119,SH601236,红塔证券,20250801
+19,7517,True,0.0,0.22623446416736645,0.010233292703693478,0.02722150812214906,0.06025573355161888,2,2,126.6301953080727,down,False,,0,119,SH601236,红塔证券,20250804
+19,7520,True,0.0,0.0,0.015536264651146344,0.02027820733903979,0.5590337769219594,2,2,269.861939015088,none,,,0,119,SH601236,红塔证券,20250807
+19,7521,True,0.0,0.0,0.00684472160565844,0.020278207339039803,0.29983269891958714,2,2,169.95937944598907,none,,,0,119,SH601236,红塔证券,20250808
+19,7524,True,0.0,0.0,0.006844721605658435,0.020278207339039792,0.2956887010937425,2,2,168.95937944598938,none,,,0,119,SH601236,红塔证券,20250811
+19,7525,True,0.0,0.0,0.006844721605658411,0.020278207339039758,0.29149535802931226,2,2,167.9593794459899,none,,,0,119,SH601236,红塔证券,20250812
+19,7526,True,0.0,0.0,0.006844721605658459,0.020278207339039803,0.28725178306921034,2,2,166.9593794459892,none,,,0,119,SH601236,红塔证券,20250813
+19,7527,True,0.0,0.0,0.006844721605658433,0.020278207339039747,0.2829570681859071,2,2,165.95937944598975,none,,,0,119,SH601236,红塔证券,20250814
+19,7528,True,0.0,0.0,0.009675261335940264,0.020278207339039768,0.3884290492382819,2,2,194.5808574651628,none,,,0,119,SH601236,红塔证券,20250815
+19,7531,True,0.0,0.0,0.013811205656711019,0.020278207339039768,0.5802302804962847,2,2,283.4887665091498,none,,,0,119,SH601236,红塔证券,20250818
+20,7296,True,0.0,0.8472620142808921,0.01435716270414824,0.0360035010852105,0.17621035986701197,1,2,144.45435363910298,down,False,,0,119,SH601609,金田股份,20241226
+20,7297,True,0.0,0.7590718686322767,0.01435716270414828,0.036003501085210554,0.17046783885433225,1,2,143.45435363910303,down,False,,0,119,SH601609,金田股份,20241227
+20,7300,True,0.0,0.8966247680231342,0.014357162704148234,0.03600350108521051,0.16464469523004355,1,2,142.45435363910298,down,False,,0,119,SH601609,金田股份,20241230
+20,7301,True,0.0,1.0,0.020176802168570616,0.036003501085210596,0.23155899758629345,1,2,154.85899324244255,down,False,,0,119,SH601609,金田股份,20241231
+20,7303,True,0.0,1.0,0.020176802168570596,0.03600350108521059,0.22656454788777952,2,2,153.858993242443,down,False,,0,119,SH601609,金田股份,20250102
+20,7304,True,0.0,1.0,0.020176802168570568,0.03600350108521052,0.2215047510403327,2,2,152.85899324244323,down,False,,0,119,SH601609,金田股份,20250103
+20,7307,True,0.0,1.0,0.020176802168570596,0.036003501085210464,0.2163783161000153,2,2,151.85899324244352,down,False,,0,119,SH601609,金田股份,20250106
+20,7308,True,0.0,1.0,0.020176802168570613,0.036003501085210485,0.21118391789373284,2,2,150.85899324244338,down,False,,0,119,SH601609,金田股份,20250107
+20,7309,True,0.0,1.0,0.020176802168570554,0.03600350108521053,0.20592019587719423,2,2,149.85899324244298,down,False,,0,119,SH601609,金田股份,20250108
+20,7310,True,0.0,1.0,0.020176802168570585,0.03600350108521051,0.20058575294683378,2,2,148.85899324244312,down,False,,0,119,SH601609,金田股份,20250109
+20,7311,True,0.0,1.0,0.020176802168570568,0.036003501085210485,0.19517915420351326,2,2,147.85899324244303,down,False,,0,119,SH601609,金田股份,20250110
+20,7314,True,0.0,1.0,0.02017680216857063,0.038051033110254665,0.1175194690562153,2,1,134.84716753210787,down,False,,0,119,SH601609,金田股份,20250113
+20,7315,True,0.0,1.0,0.02017680216857058,0.0380510331102547,0.11092627364375329,2,1,133.8471675321079,down,False,,0,119,SH601609,金田股份,20250114
+20,7316,True,0.0,1.0,0.02017680216857057,0.036403239397208985,0.1635962904092082,2,1,142.27579174442027,down,False,,0,119,SH601609,金田股份,20250115
+20,7317,True,0.0,1.0,0.020176802168570596,0.036403239397209027,0.1576759292541695,2,1,141.27579174441996,down,False,,0,119,SH601609,金田股份,20250116
+20,7318,True,0.0,1.0,0.020176802168570613,0.040598857486133205,0.002211041354149857,2,1,119.26369696604073,down,False,,0,119,SH601609,金田股份,20250117
+20,7380,True,0.0,0.0,-0.01055038394521617,0.012273182541604307,0.18914759679188692,1,3,146.75913832058717,none,,,0,119,SH601609,金田股份,20250320
+20,7381,True,0.0,0.0,-0.010550383945216145,0.011260586956065782,0.2020762231103847,1,3,149.13705224310223,none,,,0,119,SH601609,金田股份,20250321
+20,7384,True,0.0,0.0,-0.009144828663220734,0.009393717183063479,0.27001617361750274,1,3,163.0173103830472,none,,,0,119,SH601609,金田股份,20250324
+20,7385,True,0.0,0.0,-0.005933066284948444,0.008962965888230447,0.36826565965408686,1,3,188.37032024385474,none,,,0,119,SH601609,金田股份,20250325
+20,7386,True,0.0,0.0,-0.005933066284948449,0.008320791905321838,0.3823256802640841,1,3,192.6581633681613,none,,,0,119,SH601609,金田股份,20250326
+20,7387,True,0.0,0.0,-0.005933066284948501,0.006537425828710607,0.431163965262455,1,3,209.19912370689627,none,,,0,119,SH601609,金田股份,20250327
+20,7388,True,0.0,0.0,-0.00593306628494844,0.006537425828710593,0.42843179221288086,1,3,208.19912370689735,none,,,0,119,SH601609,金田股份,20250328
+20,7391,True,0.0,0.0,-0.005933066284948472,0.0051957191163182525,0.4689912921526631,1,3,224.1017863575451,none,,,0,119,SH601609,金田股份,20250331
+20,7392,True,0.0,0.0,-0.005933066284948502,0.005195719116318269,0.46661117356859844,1,3,223.1017863575445,none,,,0,119,SH601609,金田股份,20250401
+20,7393,True,0.0,0.0,-0.005933066284948489,0.00519571911631824,0.464209622301592,1,3,222.10178635754468,none,,,0,119,SH601609,金田股份,20250402
+20,7394,True,0.0,0.0,-0.005933066284948466,0.005195719116318261,0.4617863475441839,1,3,221.10178635754522,none,,,0,119,SH601609,金田股份,20250403
+20,7398,True,0.0,0.1611258120946554,-0.005933066284948454,0.005195719116318269,0.45934105320394764,1,3,220.10178635754497,down,False,,0,119,SH601609,金田股份,20250407
+20,7399,True,0.0,0.0,-0.005933066284948451,0.002120691984288615,0.6044521614147831,1,3,300.84856594245457,none,,,0,119,SH601609,金田股份,20250408
+20,7400,True,0.0,0.0,-0.005933066284948452,-0.00020780190472941543,0.716782428017489,1,2,420.1716693177089,none,,,0,119,SH601609,金田股份,20250409
+20,7401,True,0.0,0.0,-0.005933066284948469,-0.0002078019047294128,0.7161067679175496,1,2,419.1716693177074,none,,,0,119,SH601609,金田股份,20250410
+20,7402,True,0.0,0.0,-0.00593306628494845,-0.00020780190472939673,0.7154278763213169,1,2,418.17166931770737,none,,,0,119,SH601609,金田股份,20250411
+20,7405,True,0.0,0.0,-0.0059330662849484735,-0.00020780190472941579,0.7147457299901822,1,2,417.171669317708,none,,,0,119,SH601609,金田股份,20250414
+20,7406,True,0.0,0.0,-0.0059330662849484414,-0.00020780190472942094,0.7140603054621812,1,2,416.1716693177098,none,,,0,119,SH601609,金田股份,20250415
+20,7407,True,0.0,0.0,-0.005933066284948453,-0.0011929852184968523,0.7509248735937504,2,2,477.7674981720462,none,,,0,119,SH601609,金田股份,20250416
+20,7408,True,0.0,0.0,-0.005933066284948465,-0.0011929852184968492,0.7504024488744444,2,2,476.7674981720442,none,,,0,119,SH601609,金田股份,20250417
+20,7409,True,0.0,0.0,-0.005933066284948426,-0.0015883398913215628,0.7661480879897562,2,2,508.8690486943176,none,,,0,119,SH601609,金田股份,20250418
+20,7412,True,0.0,0.0,-0.005933066284948417,-0.001588339891321571,0.7656876308845022,2,2,507.86904869431936,none,,,0,119,SH601609,金田股份,20250421
+20,7504,True,0.0,0.0,0.027323709534244515,0.03269273976088301,0.7245983781204703,1,2,432.0962207406851,none,,,0,119,SH601609,金田股份,20250722
+20,7505,True,0.0,0.0,0.02732370953424448,0.03269273976088303,0.7239595378601512,1,2,431.096220740682,none,,,0,119,SH601609,金田股份,20250723
+20,7506,True,0.0,0.0,0.02732370953424451,0.03269273976088304,0.7233177269145344,1,2,430.0962207406823,none,,,0,119,SH601609,金田股份,20250724
+20,7507,True,0.0,0.0,0.027323709534244494,0.03269273976088305,0.7226729245142519,1,2,429.0962207406809,none,,,0,119,SH601609,金田股份,20250725
+20,7510,True,0.0,0.0,0.027323709534244494,0.03269273976088305,0.7220251096958783,1,2,428.09622074068125,none,,,0,119,SH601609,金田股份,20250728
+20,7511,True,0.0,0.0,0.02732370953424451,0.032692739760883015,0.7213742612996524,1,2,427.0962207406849,none,,,0,119,SH601609,金田股份,20250729
+20,7512,True,0.0,0.0,0.02732370953424449,0.03269273976088303,0.7207203579671687,1,2,426.0962207406823,none,,,0,119,SH601609,金田股份,20250730
+20,7513,True,0.0,0.0,0.02732370953424449,0.03269273976088302,0.7200633781390583,1,2,425.0962207406831,none,,,0,119,SH601609,金田股份,20250731
+20,7514,True,0.0,0.0,0.02732370953424447,0.032692739760883,0.7194033000525988,1,2,424.09622074068204,none,,,0,119,SH601609,金田股份,20250801
+20,7517,True,0.0,0.0,0.027323709534244508,0.03269273976088304,0.7187401017393255,1,2,423.0962207406819,none,,,0,119,SH601609,金田股份,20250804
+20,7518,True,0.0,0.0,0.027323709534244518,0.032692739760883015,0.7180737610225896,1,2,422.09622074068454,none,,,0,119,SH601609,金田股份,20250805
+20,7519,True,0.0,0.0,0.0273237095342445,0.032692739760883,0.7174042555150809,1,2,421.09622074068534,none,,,0,119,SH601609,金田股份,20250806
+20,7520,True,0.0,0.0,0.0273237095342445,0.03269273976088305,0.7167315626163256,1,2,420.0962207406814,none,,,0,119,SH601609,金田股份,20250807
+20,7521,True,0.0,0.0,0.027323709534244463,0.03269273976088299,0.7160556595101529,1,2,419.09622074068204,none,,,0,119,SH601609,金田股份,20250808
+20,7524,True,0.0,0.0,0.027323709534244497,0.03269273976088305,0.7153765231620968,1,2,418.0962207406808,none,,,0,119,SH601609,金田股份,20250811
+20,7525,True,0.0,0.0,0.0273237095342445,0.032692739760883,0.7146941303167933,2,2,417.0962207406852,none,,,0,119,SH601609,金田股份,20250812
+20,7526,True,0.0,0.0,0.02650435865962658,0.03269273976088307,0.6731215506488619,2,2,364.0496956474738,none,,,0,119,SH601609,金田股份,20250813
+20,7659,True,0.0,0.0,-0.037293796043680535,0.03138274948391473,0.11611448750058231,2,2,134.63282101264036,none,,,0,119,SH601609,金田股份,20251224
+20,7660,True,0.0,0.0,-0.03729379604368051,0.03138274948391471,0.10950020288246601,2,2,133.63282101264036,none,,,0,119,SH601609,金田股份,20251225
+20,7661,True,0.0,0.0,-0.03729379604368061,0.03138274948391475,0.1027861799858794,2,2,132.6328210126402,none,,,0,119,SH601609,金田股份,20251226
+20,7664,True,0.0,0.0,-0.037293796043680716,0.031382749483914736,0.09597014570877484,2,2,131.6328210126402,none,,,0,119,SH601609,金田股份,20251229
+20,7665,True,0.0,0.0,-0.03729379604368065,0.031039236981973518,0.0904020336785355,2,2,130.82702952959738,none,,,0,119,SH601609,金田股份,20251230
+20,7666,True,0.0,0.0,-0.03729379604368059,0.030952346404602635,0.08374468741750603,2,2,129.8764638696553,none,,,0,119,SH601609,金田股份,20251231
+20,7671,True,0.0,0.0,-0.039378886511997765,0.031127325002931874,0.05425193259070488,2,2,125.82632108990597,none,,,0,119,SH601609,金田股份,20260105
+20,7672,True,0.0,0.0,-0.039378886511997536,0.030579302637404007,0.048813979953927056,2,2,125.10696908080705,none,,,0,119,SH601609,金田股份,20260106
+20,7673,True,0.0,0.0,-0.039378886511997564,0.03024129913722753,0.04250217863736237,2,2,124.28226711852807,none,,,0,119,SH601609,金田股份,20260107
+21,7303,True,0.0,0.0,-0.0013815811398236162,0.002722226191823017,0.42503031541054,3,2,206.9674335699429,none,,,0,119,SH601868,中国能建,20250102
+21,7304,True,0.0,0.0,-0.0013815811398235878,0.0024206723215755444,0.45536688671789055,3,2,218.49571224722843,none,,,0,119,SH601868,中国能建,20250103
+21,7307,True,0.0,0.0,-0.0013815811398235791,0.0023822692111687524,0.4572042118708099,3,2,219.23530469930074,none,,,0,119,SH601868,中国能建,20250106
+21,7308,True,0.0,0.0,-0.0013815811398236158,0.002382269211168763,0.4547170075714048,3,2,218.23530469929912,none,,,0,119,SH601868,中国能建,20250107
+21,7309,True,0.0,0.0,-0.0013815811398235848,0.0023822692111687615,0.4522069045603746,3,2,217.2353046993004,none,,,0,119,SH601868,中国能建,20250108
+21,7310,True,0.0,0.0,-0.0013815811398235891,0.002382269211168759,0.4496735851461299,3,2,216.23530469929997,none,,,0,119,SH601868,中国能建,20250109
+21,7311,True,0.0,0.026126064628814262,-0.0013815811398236158,0.002382269211168751,0.4471167257330174,3,2,215.23530469929898,down,False,,0,119,SH601868,中国能建,20250110
+21,7314,True,0.0,0.0,-0.0013815811398236073,0.0019804002417377633,0.49323570024699415,3,2,234.82317135993986,none,,,0,119,SH601868,中国能建,20250113
+21,7315,True,0.0,0.0,-0.0013815811398236184,0.001980400241737758,0.4910684030676516,3,2,233.8231713599391,none,,,0,119,SH601868,中国能建,20250114
+21,7316,True,0.0,0.0,-0.0013815811398235735,0.0019804002417377693,0.4888824883498043,3,2,232.82317135994072,none,,,0,119,SH601868,中国能建,20250115
+21,7317,True,0.0,0.0,-0.001381581139823612,0.001980400241737767,0.48667771516577596,3,2,231.82317135993972,none,,,0,119,SH601868,中国能建,20250116
+21,7318,True,0.0,0.0,-0.0013815811398236253,0.001980400241737765,0.48445383841280365,3,2,230.82317135993867,none,,,0,119,SH601868,中国能建,20250117
+21,7321,True,0.0,0.0,-0.001381581139823582,0.0019804002417377654,0.4822106087221874,3,2,229.8231713599407,none,,,0,119,SH601868,中国能建,20250120
+21,7322,True,0.0,0.0,-0.0013815811398235935,0.001980400241737758,0.47994777236605873,3,2,228.82317135994043,none,,,0,119,SH601868,中国能建,20250121
+21,7323,True,0.0,0.0,-0.0013815811398236045,0.001980400241737757,0.4776650711617434,3,2,227.82317135993964,none,,,0,119,SH601868,中国能建,20250122
+21,7324,True,0.0,0.0,-0.001381581139823559,0.001980400241737766,0.47536224237355074,3,2,226.8231713599422,none,,,0,119,SH601868,中国能建,20250123
+21,7325,True,0.0,0.0,-0.001381581139823597,0.0019804002417377706,0.47303901861193054,3,2,225.8231713599398,none,,,0,119,SH601868,中国能建,20250124
+21,7328,True,0.0,0.0,-0.0013815811398236036,0.0019804002417377576,0.4706951277300429,3,2,224.82317135994043,none,,,0,119,SH601868,中国能建,20250127
+21,7337,True,0.0,0.0,-0.0013815811398236065,0.00198040024173776,0.4683302927174112,3,2,223.82317135993992,none,,,0,119,SH601868,中国能建,20250205
+21,7338,True,0.0,0.0,-0.0013815811398236197,0.001980400241737762,0.46594423159083054,3,2,222.82317135993867,none,,,0,119,SH601868,中国能建,20250206
+21,7339,True,0.0,0.0,-0.001381581139823575,0.0019804002417377563,0.4635366572822797,3,2,221.82317135994177,none,,,0,119,SH601868,中国能建,20250207
+21,7342,True,0.0,0.0,-0.0013815811398235794,0.0019804002417377607,0.4611072775237421,3,2,220.8231713599414,none,,,0,119,SH601868,中国能建,20250210
+21,7343,True,0.022386059614446827,0.0,-0.004408706477109441,0.001980400241737764,0.10343439651986185,3,3,132.72871448345302,up,False,,0,119,SH601868,中国能建,20250211
+21,7344,True,0.03722838508662771,0.0,-0.004408706477109431,0.001980400241737761,0.09662824489987733,3,3,131.72871448345313,up,False,,0,119,SH601868,中国能建,20250212
+21,7345,True,0.0,0.0,-0.004408706477109438,0.0019804002417377607,0.08971796693478251,3,3,130.72871448345305,none,,,0,119,SH601868,中国能建,20250213
+21,7346,True,0.003748077049285078,0.0,-0.004408706477109432,0.0019804002417377585,0.0827011546840049,3,3,129.72871448345316,none,,,0,119,SH601868,中国能建,20250214
+21,7349,True,0.05236283042149343,0.0,-0.004408706477109449,0.0019804002417377624,0.07557532538479352,3,3,128.72871448345313,up,False,,0,119,SH601868,中国能建,20250217
+21,7350,True,0.0015259695161103724,0.0,-0.004408706477109432,0.0019804002417377676,0.0683379185232764,3,3,127.72871448345309,none,,,0,119,SH601868,中国能建,20250218
+21,7351,True,0.0,0.0,-0.004116236595923892,0.001980400241737762,0.09415474625145068,3,3,131.3690164049067,none,,,0,119,SH601868,中国能建,20250219
+21,7352,True,0.0,0.0,-0.0041162365959238984,0.001980400241737757,0.08720642924539983,3,3,130.36901640490683,none,,,0,119,SH601868,中国能建,20250220
+21,7353,True,0.0,0.0,-0.004116236595923897,0.0019804002417377646,0.08015069367500514,3,3,129.3690164049064,none,,,0,119,SH601868,中国能建,20250221
+21,7356,True,0.2370159540429294,0.0,-0.0041162365959238854,0.00198040024173776,0.07298502915496705,3,3,128.36901640490655,up,True,,0,119,SH601868,中国能建,20250224
+21,7357,True,0.12344471406084008,0.0,-0.004116236595923903,0.001980400241737763,0.06570684646178991,3,3,127.36901640490636,up,False,,0,119,SH601868,中国能建,20250225
+21,7358,True,0.27245549692861304,0.0,-0.004116236595923885,0.0019804002417377624,0.058313474414450325,3,3,126.36901640490672,up,True,,0,119,SH601868,中国能建,20250226
+21,7359,True,0.2463728166076761,0.0,-0.004116236595923896,0.0019804002417377594,0.05080215660571482,3,3,125.36901640490649,up,False,,0,119,SH601868,中国能建,20250227
+21,7360,True,0.20211290279559332,0.0,-0.004116236595923877,0.0019804002417377537,0.04317004797583216,3,2,124.36901640490686,up,False,,0,119,SH601868,中国能建,20250228
+21,7363,True,0.17619905850822207,0.0,-0.0041162365959238854,0.0019804002417377607,0.0354142112195131,3,2,123.36901640490699,up,False,,0,119,SH601868,中国能建,20250303
+21,7364,True,0.3433896289609228,0.0,-0.0041162365959239045,0.0019804002417377568,0.027531613016801466,3,2,122.3690164049065,up,False,,0,119,SH601868,中国能建,20250304
+21,7365,True,0.32458166480629663,0.0,-0.004116236595923914,0.001980400241737768,0.01951912007759072,3,2,121.36901640490639,up,False,,0,119,SH601868,中国能建,20250305
+21,7366,True,0.3128208706373186,0.0,-0.004116236595923897,0.0019804002417377494,0.01137349498895412,3,2,120.36901640490657,up,False,,0,119,SH601868,中国能建,20250306
+21,7367,True,0.2907981295420055,0.0,-0.004116236595923906,0.0019804002417377667,0.0030913918537696225,3,2,119.36901640490656,up,False,,0,119,SH601868,中国能建,20250307
+21,7378,True,0.0,0.0,-0.0029470915248010813,0.0019804002417377568,0.12769915796657963,3,3,136.42082440571662,none,,,0,119,SH601868,中国能建,20250318
+21,7379,True,0.0,0.0,-0.0029470915248010687,0.001980400241737753,0.1212577495210093,3,3,135.42082440571707,none,,,0,119,SH601868,中国能建,20250319
+21,7380,True,0.0,0.0,-0.0029470915248010557,0.0019804002417377546,0.11472050163279046,3,3,134.42082440571718,none,,,0,119,SH601868,中国能建,20250320
+21,7381,True,0.0,0.0,-0.0029470915248010513,0.0017517761381965896,0.12637879997859147,3,3,136.21464313947942,none,,,0,119,SH601868,中国能建,20250321
+21,7384,True,0.0,0.0,-0.0029470915248010704,0.0017751331533725442,0.11797499603419292,3,3,134.91681014137458,none,,,0,119,SH601868,中国能建,20250324
+21,7385,True,0.08692635520097146,0.0,-0.002947091524801066,0.0017947532566249746,0.10974052871364084,3,3,133.6688952357382,up,True,,0,119,SH601868,中国能建,20250325
+21,7386,True,0.07789103077676407,0.0,-0.002947091524801067,0.0017063740615322854,0.11062704169249826,3,3,133.80213428847648,up,False,,0,119,SH601868,中国能建,20250326
+21,7387,True,0.0,0.0,-0.00294709152480106,0.0006657531104211048,0.20833021316333838,3,3,150.31519704130423,none,,,0,119,SH601868,中国能建,20250327
+21,7388,True,0.0,0.0,-0.002947091524801071,0.0004309301889808968,0.23106384208404507,3,3,154.75927198237798,none,,,0,119,SH601868,中国能建,20250328
+21,7391,True,0.0,0.0,-0.0029470915248010652,-0.0006749213034353079,0.38825155923012616,3,3,194.52440262902954,none,,,0,119,SH601868,中国能建,20250331
+21,7392,True,0.0,0.0,-0.002947091524801066,-0.0009942310803357772,0.44362685248003664,3,3,213.88523247472165,none,,,0,119,SH601868,中国能建,20250401
+21,7393,True,0.0035134507253431215,0.0,-0.0029470915248010704,-0.0009942310803357603,0.44101336378919,3,3,212.88523247471963,none,,,0,119,SH601868,中国能建,20250402
+21,7394,True,0.08630739458346513,0.0,-0.0034689283197935615,-0.00099423108033577,0.3615684294606926,3,3,186.39429108976583,up,False,,0,119,SH601868,中国能建,20250403
+21,7398,True,0.0,0.0,-0.0034689283197935623,-0.0009661872300509623,0.3063225804061512,3,3,171.54947910755834,none,,,0,119,SH601868,中国能建,20250407
+21,7399,True,0.027781077023846815,0.0,-0.0034689283197935628,-0.0006658158509713295,0.2784313244364037,3,3,164.91846726446727,up,True,,0,119,SH601868,中国能建,20250408
+21,7400,True,0.14777456746827627,0.0,-0.003468928319793546,-0.0006713583375792365,0.274440772650584,3,3,164.01142114162892,up,True,,0,119,SH601868,中国能建,20250409
+21,7401,True,0.10200948568968131,0.0,-0.003468928319793554,-0.0006713583375792285,0.26998980091947267,3,3,163.0114211416287,up,False,,0,119,SH601868,中国能建,20250410
+21,7402,True,0.08171982705275972,0.0,-0.0034689283197935493,-0.0006713583375792341,0.2654838827938441,3,3,162.01142114162815,up,False,,0,119,SH601868,中国能建,20250411
+21,7405,True,0.09266220892324978,0.0,-0.003468928319793576,-0.0006713583375792385,0.26092199450046566,3,3,161.01142114162806,up,False,,0,119,SH601868,中国能建,20250414
+21,7406,True,0.04491774237883689,0.0,-0.003468928319793557,-0.0006713583375792238,0.2563030866736002,3,3,160.01142114162892,up,False,,0,119,SH601868,中国能建,20250415
+21,7407,True,0.08596397909830665,0.0,-0.003468928319793565,-0.00037558903753307974,0.22985535835363888,2,3,154.51642920686973,up,False,,0,119,SH601868,中国能建,20250416
+21,7408,True,0.06731507470203925,0.0,-0.003468928319793569,-0.00037558903753306277,0.22483866635770267,2,3,153.51642920686902,up,False,,0,119,SH601868,中国能建,20250417
+21,7409,True,0.1083620018016757,0.0,-0.003468928319793557,-0.00037558903753308424,0.21975618876710212,2,3,152.51642920686916,up,False,,0,119,SH601868,中国能建,20250418
+21,7412,True,0.059650845738781176,0.0,-0.003468928319793561,-0.00037558903753308977,0.21460662303804634,2,3,151.51642920686945,up,False,,0,119,SH601868,中国能建,20250421
+21,7413,True,0.07083872954363828,0.0,-0.0034689283197935493,-0.0003755890375330691,0.20938863201141752,2,3,150.51642920686993,up,False,,0,119,SH601868,中国能建,20250422
+21,7414,True,0.021661887621455326,0.0,-0.0034689283197935693,-0.0003755890375330808,0.2041008427551913,2,3,149.51642920686888,up,False,,0,119,SH601868,中国能建,20250423
+21,7415,True,0.06312379311505185,0.0,-0.0034689283197935693,-0.00037558903753306234,0.19874184536011844,2,3,148.51642920686845,up,False,,0,119,SH601868,中国能建,20250424
+21,7416,True,0.07444396680778763,0.0,-0.0034689283197935437,-0.00037558903753308017,0.19331019168637717,2,3,147.5164292068699,up,False,,0,119,SH601868,中国能建,20250425
+21,7419,True,0.05530308342928684,0.0,-0.0034689283197935445,-0.0003755890375330748,0.18780439405890081,2,4,146.51642920686993,up,False,,0,119,SH601868,中国能建,20250428
+21,7420,True,0.03602632426895878,0.0,-0.0034689283197935623,-0.00037558903753306467,0.1822229239089756,2,4,145.5164292068691,up,False,,0,119,SH601868,中国能建,20250429
+21,7421,True,0.0,0.0,-0.003468928319793561,-0.00037558903753306776,0.17656421035938788,2,4,144.51642920686925,none,,,0,119,SH601868,中国能建,20250430
+21,7427,True,0.058802915654977694,0.0,-0.0034689283197935484,-0.0003755890375330856,0.17082663875040796,2,4,143.5164292068704,up,False,,0,119,SH601868,中国能建,20250506
+21,7428,True,0.10130291082194152,0.0,-0.003468928319793553,-0.0003755890375330787,0.1650085491037275,2,4,142.51642920686965,up,False,,0,119,SH601868,中国能建,20250507
+21,7429,True,0.11301644048154118,0.0,-0.0034689283197935528,-0.0003755890375330861,0.15910823452134457,2,3,141.51642920686993,up,False,,0,119,SH601868,中国能建,20250508
+21,7430,True,0.09360274831271316,0.0,-0.0034689283197935593,-0.00037558903753308245,0.15312393951594494,2,3,140.51642920686908,up,False,,0,119,SH601868,中国能建,20250509
+21,7433,True,0.0,0.0,-0.002274284641992461,-0.00037558903753308294,0.3550624150946203,2,3,184.51397900381144,none,,,0,119,SH601868,中国能建,20250512
+21,7434,True,0.0,0.0,-0.002274284641992464,-0.00037558903753307307,0.35154803658020845,2,3,183.5139790038115,none,,,0,119,SH601868,中国能建,20250513
+21,7435,True,0.016719804297385964,0.0,-0.0022742846419924615,-0.000375589037533078,0.3479951472784737,2,3,182.5139790038117,up,True,,0,119,SH601868,中国能建,20250514
+21,7436,True,0.0,0.0,-0.002274284641992451,-0.00037558903753308543,0.3444031106965057,2,3,181.51397900381355,none,,,0,119,SH601868,中国能建,20250515
+21,7437,True,0.0,0.0,-0.0022742846419924493,-0.00037558903753306136,0.3407712762373505,2,3,180.51397900381085,none,,,0,119,SH601868,中国能建,20250516
+21,7440,True,0.00440498455746339,0.0,-0.0022742846419924597,-0.0003755890375330795,0.3370989788072523,2,3,179.51397900381127,none,,,0,119,SH601868,中国能建,20250519
+21,7441,True,0.0,0.0,-0.001827697307768564,-0.00037558903753307237,0.44482587671400875,2,3,214.34716606684935,none,,,0,119,SH601868,中国能建,20250520
+21,7479,True,0.0,0.0,-0.0015208673046855797,-0.00037558903753307947,0.47844143393679506,2,3,228.1622961314359,none,,,0,119,SH601868,中国能建,20250627
+21,7482,True,0.0,0.0,-0.0015208673046855916,-0.00037558903753306613,0.47614546063952046,2,3,227.162296131432,none,,,0,119,SH601868,中国能建,20250630
+21,7483,True,0.0,0.0,-0.0015208673046855819,-0.00037558903753308825,0.47382918357513926,2,3,226.16229613143818,none,,,0,119,SH601868,中国能建,20250701
+21,7484,True,0.0,0.0,-0.0015208673046855465,-0.0003755890375330706,0.47149233222185666,2,3,225.16229613144156,none,,,0,119,SH601868,中国能建,20250702
+21,7485,True,0.0,0.0,-0.0015208673046855684,-0.0003755890375330826,0.46913463123065124,2,3,224.16229613143835,none,,,0,119,SH601868,中国能建,20250703
+21,7491,True,0.0,0.0,-0.0008431996638225101,0.0020943175159401097,0.06072655785521197,2,3,126.69367051225136,none,,,0,119,SH601868,中国能建,20250709
+21,7492,True,0.0,0.0,-0.0004251074928856751,0.0020943175159401166,0.16337160172780144,2,4,142.2375815185789,none,,,0,119,SH601868,中国能建,20250710
+21,7493,True,0.0,0.0,-0.00041659065745169367,0.002094317515940098,0.1597935172951242,2,5,141.6318517525639,none,,,0,119,SH601868,中国能建,20250711
+21,7496,True,0.0,0.0,-0.00021594886882715116,0.0020943175159401093,0.21067163138296507,2,6,150.76108338598982,none,,,0,119,SH601868,中国能建,20250714
+21,7497,True,0.0,0.0,-0.00021594886882714544,0.002094317515940115,0.20540104739164783,2,6,149.7610833859904,none,,,0,119,SH601868,中国能建,20250715
+21,7498,True,0.0,0.0,-0.0002159488688271588,0.002094317515940129,0.20005960368524878,2,6,148.76108338598922,none,,,0,119,SH601868,中国能建,20250716
+21,7499,True,0.0,0.0,-0.0002159488688271475,0.0020943175159401106,0.1946458615957684,2,6,147.76108338599022,none,,,0,119,SH601868,中国能建,20250717
+21,7500,True,0.0,0.0,-0.00021594886882715655,0.002094317515940121,0.18915834324400915,2,6,146.7610833859896,none,,,0,119,SH601868,中国能建,20250718
+21,7686,True,0.0,0.0,-0.002287220334253141,-0.000985459271132404,0.6798537722242429,2,3,371.7051449481781,none,,,0,119,SH601868,中国能建,20260120
+22,7346,True,0.0,0.0,-0.014580433953103577,0.09466073715894747,0.4268588875450928,1,2,207.62775067782727,none,,,0,119,SH603005,晶方科技,20250214
+22,7349,True,0.0,0.0,-0.014580433953103546,0.09466073715894742,0.42408510178507425,1,2,206.62775067782732,none,,,0,119,SH603005,晶方科技,20250217
+22,7350,True,0.0,0.0,-0.014580433953103693,0.09466073715894745,0.4212843373147313,1,2,205.62775067782732,none,,,0,119,SH603005,晶方科技,20250218
+22,7351,True,0.0,0.0,0.0012783362142893733,0.09466073715894749,0.48231299248957465,1,2,229.8686238472066,none,,,0,119,SH603005,晶方科技,20250219
+22,7352,True,0.0,0.0,0.001278336214289393,0.09466073715894749,0.4800510528719533,1,2,228.86862384720658,none,,,0,119,SH603005,晶方科技,20250220
+22,7353,True,0.0,0.0,0.011976904946748784,0.09466073715894746,0.5246952976263544,1,2,250.36571152298836,none,,,0,119,SH603005,晶方科技,20250221
+22,7356,True,0.0,0.0,0.02161337319774412,0.09466073715894736,0.5676978570852708,1,2,275.27043747148974,none,,,0,119,SH603005,晶方科技,20250224
+22,7357,True,0.0,0.0,0.021613373197744125,0.09466073715894756,0.5661216677339851,1,2,274.27043747148906,none,,,0,119,SH603005,晶方科技,20250225
+22,7358,True,0.0,0.0,0.02161337319774401,0.09466073715894746,0.5645339426354329,1,2,273.27043747148934,none,,,0,119,SH603005,晶方科技,20250226
+22,7391,True,0.0,0.0,0.0216133731977439,0.07608352681697476,0.6203631823279065,2,1,313.4574795187141,none,,,0,119,SH603005,晶方科技,20250331
+22,7392,True,0.0,0.0,0.021613373197744035,0.05763401122876243,0.7293705542212985,2,1,439.71564017209135,none,,,0,119,SH603005,晶方科技,20250401
+22,7574,True,0.0,0.16600581765117242,0.043993135324608454,0.10583363645107338,0.17715917241251117,3,2,144.62092303914918,down,False,,0,119,SH603005,晶方科技,20250930
+22,7583,True,0.0,0.0,0.03660067782527257,0.10583363645107356,0.08382058278882096,3,2,129.88722270385887,none,,,0,119,SH603005,晶方科技,20251009
+22,7584,True,0.0,0.40773084031827417,0.03660067782527254,0.10656915786300572,0.0701988940553926,2,2,127.98436056827981,down,False,,0,119,SH603005,晶方科技,20251010
+22,7589,True,0.0,0.29781255235054704,0.036600677825272585,0.0761295712228229,0.3750897530601119,2,2,190.42734629929507,down,False,,0,119,SH603005,晶方科技,20251015
+22,7590,True,0.0,0.39562646302185206,0.03660067782527256,0.076129571222823,0.3717908088519576,2,2,189.4273462992944,down,False,,0,119,SH603005,晶方科技,20251016
+22,7591,True,0.0,0.7142166093032623,0.03660067782527258,0.07612957122282318,0.3684568490871658,2,2,188.42734629929433,down,False,,0,119,SH603005,晶方科技,20251017
+22,7594,True,0.0,0.6435459281494499,0.03660067782527267,0.07612957122282317,0.365087313299659,2,2,187.42734629929416,down,False,,0,119,SH603005,晶方科技,20251020
+22,7595,True,0.0,0.3372050300629201,0.03660067782527245,0.07612957122282307,0.36168162899795087,2,2,186.42734629929373,down,False,,0,119,SH603005,晶方科技,20251021
+22,7596,True,0.0,0.4610406270517838,0.03660067782527255,0.07612957122282295,0.3582392113408959,2,2,185.42734629929447,down,False,,0,119,SH603005,晶方科技,20251022
+22,7597,True,0.0,0.5641028105544396,0.03660067782527254,0.07612957122282284,0.35475946280285975,2,2,184.42734629929492,down,False,,0,119,SH603005,晶方科技,20251023
+22,7598,True,0.0,0.41524206493653515,0.036600677825272515,0.07612957122282324,0.3512417728279666,2,2,183.42734629929325,down,False,,0,119,SH603005,晶方科技,20251024
+22,7601,True,0.0,0.332716969019395,0.03660067782527248,0.07612957122282316,0.34768551747298554,2,2,182.42734629929333,down,False,,0,119,SH603005,晶方科技,20251027
+22,7602,True,0.0,0.3007548921000005,0.03660067782527252,0.07612957122282303,0.3440900590383457,2,2,181.4273462992945,down,False,,0,119,SH603005,晶方科技,20251028
+22,7603,True,0.0,0.33252256419401777,0.03660067782527252,0.07612957122282285,0.3404547456869351,2,2,180.427346299295,down,False,,0,119,SH603005,晶方科技,20251029
+22,7604,True,0.0,0.47219864699219255,0.03660067782527248,0.07612957122282316,0.33677891105014574,3,2,179.4273462992933,down,False,,0,119,SH603005,晶方科技,20251030
+22,7605,True,0.0,0.5760937673484878,0.041863751540170066,0.07612957122282306,0.3737258837373868,3,2,190.0126428825619,down,False,,0,119,SH603005,晶方科技,20251031
+22,7608,True,0.0,0.6047661567772527,0.04186375154017007,0.0761295712228231,0.3704124857196044,3,2,189.0126428825614,down,False,,0,119,SH603005,晶方科技,20251103
+23,7188,True,0.0,0.0,-0.14976646617568642,-0.01361758119235719,0.3430046846259489,3,4,181.12762331075228,none,,,0,119,SH603061,金海通,20240909
+23,7189,True,0.0,0.0,-0.1497664661756866,-0.013617581192357365,0.339357296716763,3,4,180.12762331075226,none,,,0,119,SH603061,金海通,20240910
+23,7190,True,0.0,0.0,-0.14976646617568729,-0.01361758119235714,0.3356691849053429,3,4,179.12762331075118,none,,,0,119,SH603061,金海通,20240911
+23,7191,True,0.0,0.0,-0.18002627799972434,-0.013617581192356872,0.18447726284907925,3,4,145.9186783874768,none,,,0,119,SH603061,金海通,20240912
+23,7192,True,0.0,0.0,-0.20740767179436068,-0.010721432973938188,0.03165365760218421,3,4,122.88991530172213,none,,,0,119,SH603061,金海通,20240913
+23,7197,True,0.0,0.0,-0.1860616538551129,-0.017306334890477972,0.06886753525849991,3,4,127.80136501097797,none,,,0,119,SH603061,金海通,20240918
+23,7198,True,0.02191083794585899,0.0,-0.1856694548780989,-0.017306334890477965,0.06265739985727291,3,4,126.95464815306603,up,False,,0,119,SH603061,金海通,20240919
+23,7199,True,0.0,0.0,-0.18566945487809863,-0.01730633489047789,0.05521549426754479,3,4,125.95464815306623,none,,,0,119,SH603061,金海通,20240920
+23,7202,True,0.0,0.0,-0.1472827453062061,-0.017306334890477743,0.2607421133281404,3,4,160.97224276596933,none,,,0,119,SH603061,金海通,20240923
+23,7203,True,0.0,0.0,-0.1472827453062066,-0.0336090313176493,0.34220375821994625,3,3,180.90708405079312,none,,,0,119,SH603061,金海通,20240924
+23,7204,True,0.0,0.0,-0.14728274530620666,-0.03360903131764905,0.3385474472678195,3,3,179.90708405079303,none,,,0,119,SH603061,金海通,20240925
+23,7205,True,0.0,0.0,-0.14728274530620641,-0.03360903131764904,0.33485026246241356,3,3,178.90708405079317,none,,,0,119,SH603061,金海通,20240926
+23,7206,True,0.09661296343322609,0.0,-0.14292607695093124,-0.03360903131764907,0.3454670373363197,3,3,181.8090253479656,up,True,,0,119,SH603061,金海通,20240927
+23,7209,True,0.0,0.0,-0.07519507406933443,-0.03360903131764914,0.7330709720984633,3,3,445.81138640304044,none,,,0,119,SH603061,金海通,20240930
+23,7388,True,0.0,0.0,-0.1188789788425727,0.16742819756575084,0.17684350199355586,2,2,144.5654626892934,none,,,0,119,SH603061,金海通,20250328
+23,7391,True,0.0,0.0,-0.11887897884257254,0.13306167965011167,0.2286869192212403,2,2,154.282356886585,none,,,0,119,SH603061,金海通,20250331
+23,7392,True,0.0,0.0,-0.11887897884257309,0.0940109657125284,0.2985953348740916,2,2,169.65955020934803,none,,,0,119,SH603061,金海通,20250401
+23,7393,True,0.0,0.0,-0.11887897884257252,0.045008914359417375,0.4057472114571332,2,2,200.2514793271615,none,,,0,119,SH603061,金海通,20250402
+23,7394,True,0.0,0.0,-0.11887897884257255,0.045008914359417326,0.40276478547691213,2,2,199.25147932716163,none,,,0,119,SH603061,金海通,20250403
+23,7398,True,0.0,0.0,-0.11887897884257265,0.04500891435941743,0.3997522721955489,2,2,198.25147932716186,none,,,0,119,SH603061,金海通,20250407
+23,7399,True,0.0,0.0,-0.11887897884257294,0.008343722599963172,0.5311463661721605,2,1,253.81055283384276,none,,,0,119,SH603061,金海通,20250408
+23,7400,True,0.0,0.0,-0.1188789788425732,-0.004548620078399217,0.5769918682043389,2,1,281.3184689732734,none,,,0,119,SH603061,金海通,20250409
+23,7401,True,0.0,0.0,-0.11887897884257265,-0.025703265521751974,0.6248084343929978,2,1,317.1713090284326,none,,,0,119,SH603061,金海通,20250410
+23,7402,True,0.0,0.0,-0.1188789788425727,-0.05328019560891865,0.7024259809075007,2,1,399.9005032862416,none,,,0,119,SH603061,金海通,20250411
+23,7405,True,0.0,0.0,-0.11887897884257265,-0.0532801956089189,0.701679995338065,2,1,398.9005032862423,none,,,0,119,SH603061,金海通,20250414
+23,7406,True,0.0,0.0,-0.09748835561579335,-0.05328019560891905,0.7957738660279232,2,1,582.68742440314,none,,,0,119,SH603061,金海通,20250415
+23,7407,True,0.0,0.0,-0.09748835561579346,-0.05328019560891839,0.7954227734558547,2,1,581.6874244031318,none,,,0,119,SH603061,金海通,20250416
+24,7289,True,0.0,0.0,0.03581087944475075,0.04042009020989999,0.7850440504201226,3,2,553.6017971709107,none,,,0,119,SH603118,共进股份,20241219
+24,7294,True,0.0,0.6615164564268671,0.03581087944475084,0.047938162992355246,0.47917761417214055,3,1,228.48480257016368,down,True,,0,119,SH603118,共进股份,20241224
+24,7295,True,0.0,0.8411715970418665,0.035810879444750816,0.04905722707026,0.43548681175379944,3,1,210.80109814564793,down,False,,0,119,SH603118,共进股份,20241225
+24,7296,True,0.0,0.8662542485548401,0.03581087944475075,0.051343713562656004,0.3503890098859745,3,1,183.18655597115438,down,True,,0,119,SH603118,共进股份,20241226
+24,7297,True,0.0,0.3638485305754915,0.03581087944475074,0.04433187390552635,0.6149678552094363,3,2,309.06510432974227,down,False,,0,119,SH603118,共进股份,20241227
+24,7300,True,0.0,0.1395873936529448,0.03581087944475077,0.04433187390552633,0.61371801503157,3,2,308.0651043297439,down,True,,0,119,SH603118,共进股份,20241230
+24,7304,True,0.0,0.1537692930776173,0.02320130917068085,0.04433187390552633,0.19213056026984374,3,2,147.30102928481656,down,True,,0,119,SH603118,共进股份,20250103
+24,7307,True,0.0,0.05606689205991864,0.026372567867836212,0.04433187390552633,0.2665477039102211,3,2,162.24640734567106,down,True,,0,119,SH603118,共进股份,20250106
+24,7308,True,0.0,0.2249707932928261,0.026372567867836157,0.04461025941427249,0.25214102473296524,3,2,159.1209090691318,down,True,,0,119,SH603118,共进股份,20250107
+24,7309,True,3.1282026311103586e-15,0.0,0.026128939987297144,0.04461025941427256,0.24082134063736504,3,2,156.74834708855752,none,,,0,119,SH603118,共进股份,20250108
+24,7310,True,2.720938652185478e-15,0.0,0.041826831518124455,0.04852452141107713,0.6248820466864666,3,1,317.2335500043017,none,,,0,119,SH603118,共进股份,20250109
+24,7311,True,0.0,0.0,0.04182683151812446,0.04810372964513597,0.6460014229884111,3,1,336.1595433647867,none,,,0,119,SH603118,共进股份,20250110
+24,7477,True,0.0,0.0,-0.06626563706052327,-0.01733987624428889,0.4362445688459266,1,2,211.08444091863217,none,,,0,119,SH603118,共进股份,20250625
+24,7478,True,0.0,0.0,-0.06626563706052331,-0.017339876244288958,0.4335610981962737,1,2,210.08444091863245,none,,,0,119,SH603118,共进股份,20250626
+24,7479,True,0.0,0.0,-0.06423619956099261,-0.018750132499393793,0.461804525785433,1,2,221.10925435347912,none,,,0,119,SH603118,共进股份,20250627
+24,7482,True,0.0,0.0,-0.054162001977080286,-0.01875013249939375,0.5623662521382753,1,2,271.9168724565533,none,,,0,119,SH603118,共进股份,20250630
+24,7483,True,0.0,0.0,-0.05416200197708024,-0.01875013249939374,0.5607508719521191,1,2,270.9168724565533,none,,,0,119,SH603118,共进股份,20250701
+24,7484,True,0.0,0.0,-0.05416200197708033,-0.018750132499393786,0.5591235223016504,1,2,269.9168724565535,none,,,0,119,SH603118,共进股份,20250702
+24,7485,True,0.0,0.0,-0.054162001977080286,-0.018750132499393782,0.5574840696571548,1,2,268.91687245655345,none,,,0,119,SH603118,共进股份,20250703
+24,7486,True,0.0,0.0,-0.05416200197708035,-0.03272736346471981,0.7046006584033775,1,2,402.8444997771809,none,,,0,119,SH603118,共进股份,20250704
+24,7654,True,0.0,0.0,-0.012553382858314277,0.0022963499782730316,0.6225797564083444,3,2,315.2984028295797,none,,,0,119,SH603118,共进股份,20251219
+24,7657,True,0.0,0.0,-0.012553382858315197,0.0019317760374874915,0.6277960687205189,3,2,319.7172033915061,none,,,0,119,SH603118,共进股份,20251222
+24,7658,True,0.0,0.0,-0.012553382858314257,0.0019317760374874917,0.6266282499541881,3,2,318.71720339152324,none,,,0,119,SH603118,共进股份,20251223
+24,7659,True,0.0,0.0,-0.012553382858314597,0.0019317760374875223,0.6254530798782114,3,2,317.7172033915156,none,,,0,119,SH603118,共进股份,20251224
+24,7660,True,0.0,0.0,-0.01255338285831479,0.0019317760374874921,0.6242704888597502,3,2,316.7172033915125,none,,,0,119,SH603118,共进股份,20251225
+24,7661,True,0.0,0.0,-0.027783837489005453,0.0019317760374874936,0.34462900674841784,3,2,181.57654401149028,none,,,0,119,SH603118,共进股份,20251226
+24,7664,True,0.0,0.0,-0.027783837489005633,0.001931776037487537,0.34099968159525473,3,2,180.5765440114894,none,,,0,119,SH603118,共进股份,20251229
+24,7665,True,0.0,0.0,-0.02778383748900586,0.0019317760374875268,0.3373299355154833,3,2,179.5765440114889,none,,,0,119,SH603118,共进股份,20251230
+24,7666,True,0.10876328620366696,0.0,-0.04664547798144773,0.001931776037487474,0.07781215396173335,3,2,129.0409546289575,up,False,,0,119,SH603118,共进股份,20251231
+25,7198,True,0.0,0.0,-0.00740066258207438,-0.0036324014257338587,0.6367972277751771,2,3,327.6406709977942,none,,,0,119,SH603183,建研院,20240919
+25,7386,True,0.0,0.0,0.0029420604534405002,0.0058754226068166975,0.7539934705158414,2,2,483.72699801719284,none,,,0,119,SH603183,建研院,20250326
+25,7471,True,0.6771896271644137,0.0,-0.019532613326272655,-0.003444510259171319,0.19467980484952718,2,2,147.767311333556,up,True,,0,119,SH603183,建研院,20250619
+25,7472,True,0.5705366750115198,0.0,-0.01953261332627265,-0.0034445102591713164,0.1891927506285768,2,2,146.76731133355617,up,False,,0,119,SH603183,建研院,20250620
+25,7475,True,0.7509881849855532,0.0,-0.019532613326272732,-0.0034445102591713255,0.18363041129505941,2,2,145.76731133355582,up,False,,0,119,SH603183,建研院,20250623
+25,7476,True,1.0,0.0,-0.0195326133262727,-0.003444510259171331,0.17799122672235118,2,1,144.7673113335562,up,True,,0,119,SH603183,建研院,20250624
+25,7477,True,1.0,0.0,-0.019532613326272645,-0.0034445102591713324,0.17227359337682255,2,1,143.76731133355608,up,True,,0,119,SH603183,建研院,20250625
+25,7478,True,1.0,0.0,-0.019532613326272714,-0.0034445102591713355,0.1664758627976611,2,1,142.76731133355602,up,False,,0,119,SH603183,建研院,20250626
+25,7479,True,1.0,0.0,-0.0195326133262727,-0.003444510259171326,0.1605963400123188,2,1,141.767311333556,up,True,,0,119,SH603183,建研院,20250627
+25,7482,True,1.0,0.0,-0.019532613326272697,-0.0034445102591713424,0.15463328188443692,2,1,140.76731133355608,up,False,,0,119,SH603183,建研院,20250630
+25,7483,True,1.0,0.0,-0.01953261332627267,-0.0034445102591713346,0.14858489539084546,2,1,139.7673113335562,up,False,,0,119,SH603183,建研院,20250701
+25,7484,True,1.0,0.0,-0.019532613326272676,-0.00344451025917132,0.14244933582406338,2,1,138.7673113335561,up,False,,0,119,SH603183,建研院,20250702
+25,7485,True,1.0,0.0,-0.019532613326272708,-0.003444510259171323,0.1362247049165182,2,1,137.7673113335557,up,False,,0,119,SH603183,建研院,20250703
+25,7486,True,1.0,0.0,-0.019532613326272777,-0.0034445102591713268,0.12990904888247531,2,1,136.76731133355563,up,False,,0,119,SH603183,建研院,20250704
+25,7489,True,1.0,0.0,-0.019532613326272704,-0.003444510259171339,0.12350035637342616,2,1,135.76731133355605,up,False,,0,119,SH603183,建研院,20250707
+25,7511,True,0.0,0.0,-0.0030567975051974394,0.010743571878887418,0.2079104040106119,2,2,150.23552967055298,none,,,0,119,SH603183,建研院,20250729
+25,7512,True,0.0,0.0,-0.0018039768475390443,0.010743571878887444,0.2624289739836672,2,2,161.34039408072528,none,,,0,119,SH603183,建研院,20250730
+25,7513,True,0.0,0.0,-0.001803976847539038,0.010743571878887415,0.2578289414700583,2,2,160.34039408072545,none,,,0,119,SH603183,建研院,20250731
+25,7514,True,0.0,0.0,-0.0018039768475390221,0.01074357187888742,0.2531711705211942,2,2,159.34039408072567,none,,,0,119,SH603183,建研院,20250801
+25,7517,True,0.0,0.0,-0.0018039768475390228,0.010743571878887428,0.24845456719445091,2,2,158.34039408072542,none,,,0,119,SH603183,建研院,20250804
+25,7518,True,0.0,0.0,-0.001803976847539033,0.010743571878887415,0.24367800973635811,2,2,157.3403940807254,none,,,0,119,SH603183,建研院,20250805
+25,7519,True,0.0,0.0,-0.0018039768475390302,0.010743571878887413,0.23884034769315654,2,2,156.34039408072567,none,,,0,119,SH603183,建研院,20250806
+25,7520,True,0.0,0.0,-0.0018039768475390406,0.010743571878887428,0.23394040098701155,2,2,155.34039408072528,none,,,0,119,SH603183,建研院,20250807
+25,7521,True,0.0,0.0,-0.001803976847539023,0.010743571878887437,0.2289769589563251,2,2,154.34039408072533,none,,,0,119,SH603183,建研院,20250808
+25,7524,True,0.0,0.0,-0.0018039768475390243,0.01074357187888743,0.22394877935847068,2,2,153.34039408072528,none,,,0,119,SH603183,建研院,20250811
+25,7525,True,0.0,0.0,-0.0018039768475390256,0.010743571878887425,0.21885458733327318,2,2,152.34039408072533,none,,,0,119,SH603183,建研院,20250812
+25,7526,True,0.0,0.0,-0.001803976847539045,0.010743571878887442,0.21369307432538387,2,2,151.3403940807253,none,,,0,119,SH603183,建研院,20250813
+25,7527,True,0.0,0.0,-0.0018039768475390447,0.010743571878887399,0.20846289696365447,2,2,150.3403940807255,none,,,0,119,SH603183,建研院,20250814
+25,7528,True,0.0,0.0,-0.00180397684753902,0.010743571878887423,0.20316267589547926,2,2,149.34039408072567,none,,,0,119,SH603183,建研院,20250815
+25,7531,True,0.0,0.0,-0.0018039768475390612,0.010743571878887413,0.19779099457399782,2,2,148.34039408072545,none,,,0,119,SH603183,建研院,20250818
+25,7533,True,0.0,0.0,-0.0018039768475390293,0.010743571878887432,0.18682739138753265,2,2,146.3403940807255,none,,,0,119,SH603183,建研院,20250820
+25,7534,True,0.0,0.0,-0.0018039768475390354,0.010743571878887416,0.181232438836621,2,2,145.3403940807255,none,,,0,119,SH603183,建研院,20250821
+25,7535,True,0.0,0.0,-0.0018039768475390306,0.01074357187888744,0.17555996186731582,2,2,144.34039408072545,none,,,0,119,SH603183,建研院,20250822
+25,7538,True,0.0,0.0,-0.0018039768475390384,0.010743571878887425,0.16980833795543596,2,2,143.34039408072516,none,,,0,119,SH603183,建研院,20250825
+25,7539,True,0.0,0.0,-0.001803976847539043,0.010743571878887439,0.1639758989811982,2,2,142.34039408072493,none,,,0,119,SH603183,建研院,20250826
+25,7540,True,0.0,0.0,-0.0018039768475390163,0.01074357187888742,0.15806092961624285,2,2,141.3403940807256,none,,,0,119,SH603183,建研院,20250827
+25,7541,True,0.0,0.0,-0.0018039768475390352,0.010743571878887416,0.15206166564168339,2,2,140.3403940807254,none,,,0,119,SH603183,建研院,20250828
+25,7542,True,0.0,0.10034821865710082,-0.0018039768475390447,0.010743571878887448,0.14597629219378533,2,2,139.34039408072513,down,False,,0,119,SH603183,建研院,20250829
+25,7545,True,0.0,0.0,-0.001803976847539038,0.010743571878887432,0.13980294193350065,2,2,138.3403940807252,none,,,0,119,SH603183,建研院,20250901
+25,7546,True,0.0,0.0,-0.0018039768475390462,0.010743571878887428,0.13353969313605804,2,2,137.34039408072533,none,,,0,119,SH603183,建研院,20250902
+25,7547,True,0.0,0.2395323485807977,-0.0018039768475390252,0.01074357187888741,0.1271845676964877,2,2,136.34039408072584,down,False,,0,119,SH603183,建研院,20250903
+25,7548,True,0.0,0.11299581677057291,-0.001803976847539034,0.010743571878887404,0.12073552904670143,2,2,135.34039408072542,down,False,,0,119,SH603183,建研院,20250904
+25,7549,True,0.0,0.03191822689971471,-0.0018039768475390243,0.010743571878887416,0.11419047997959139,2,2,134.34039408072547,down,False,,0,119,SH603183,建研院,20250905
+25,7552,True,0.0,0.0,-0.0018039768475390466,0.010743571878887411,0.1075472603751529,2,2,133.34039408072525,none,,,0,119,SH603183,建研院,20250908
+26,7266,True,0.0,0.0,0.0009312172063041383,0.02343076616748337,0.6163629499065971,2,3,310.1890184251692,none,,,0,119,SH603237,五芳斋,20241126
+26,7267,True,0.0,0.0,0.0009312172063041188,0.023430766167483498,0.6151221650558024,2,3,309.18901842516715,none,,,0,119,SH603237,五芳斋,20241127
+26,7268,True,0.0,0.0,0.009023899390447706,0.023430766167483515,0.7310734421342129,2,3,442.49999309993456,none,,,0,119,SH603237,五芳斋,20241128
+26,7269,True,0.0,0.0,0.010676413341508536,0.023430766167483685,0.753834276284546,2,3,483.41417401211214,none,,,0,119,SH603237,五芳斋,20241129
+26,7301,True,0.0,0.3585787232249339,0.05110669269597664,0.06009952273940681,0.7706667902111696,3,2,518.8956283722482,down,False,,0,119,SH603237,五芳斋,20241231
+26,7303,True,0.0,0.27854904111264217,0.05110669269597655,0.06009952273940677,0.7702239727838245,3,2,517.895628372247,down,False,,0,119,SH603237,五芳斋,20250102
+26,7304,True,0.0,0.532145321426058,0.05110669269597658,0.06009952273940676,0.7697794419837878,3,2,516.8956283722482,down,False,,0,119,SH603237,五芳斋,20250103
+26,7307,True,0.0,0.6060180588599032,0.05110669269597649,0.06009952273940692,0.7693331878475667,3,2,515.8956283722367,down,False,,0,119,SH603237,五芳斋,20250106
+26,7308,True,0.0,0.5515518116838252,0.0511066926959766,0.06009952273940664,0.7688852003342971,3,2,514.8956283722548,down,False,,0,119,SH603237,五芳斋,20250107
+26,7309,True,0.0,0.5202249747892159,0.051106692695976674,0.06009952273940695,0.7684354693249086,3,2,513.8956283722437,down,False,,0,119,SH603237,五芳斋,20250108
+26,7310,True,0.0,0.5560132619943481,0.0511066926959767,0.060099522739406976,0.7679839846214611,3,2,512.8956283722434,down,False,,0,119,SH603237,五芳斋,20250109
+26,7311,True,0.0,0.6624933140884867,0.051106692695976536,0.060099522739406726,0.767530735946305,3,2,511.8956283722476,down,True,,0,119,SH603237,五芳斋,20250110
+26,7314,True,0.0,0.7286658767556615,0.051106692695976605,0.06507452243907157,0.6477533675572483,3,2,337.83147669790765,down,False,,0,119,SH603237,五芳斋,20250113
+26,7672,True,0.0,0.0,-0.035324395072801974,-0.005114704042980959,0.18056410008982665,2,2,145.2218532444634,none,,,0,119,SH603237,五芳斋,20260106
+26,7673,True,0.0,0.0,-0.035324395072801835,-0.005114704042980911,0.17488232661739087,2,2,144.22185324446372,none,,,0,119,SH603237,五芳斋,20260107
+26,7674,True,0.0,0.0,-0.0353243950728019,-0.00511470404298097,0.16912121087498994,2,2,143.2218532444638,none,,,0,119,SH603237,五芳斋,20260108
+26,7675,True,0.03126813799837039,0.0,-0.03532439507280223,-0.005478785061484716,0.16622707289954267,2,2,142.72471092799373,up,False,,0,119,SH603237,五芳斋,20260109
+26,7678,True,0.08789235960834886,0.0,-0.035324395072801815,-0.01326352421032043,0.23936551153637203,2,2,156.44833596799262,up,False,,0,119,SH603237,五芳斋,20260112
+26,7679,True,0.05448595330934675,0.0,-0.03532439507280196,-0.013263524210320397,0.23447234568981085,2,2,155.4483359679931,up,False,,0,119,SH603237,五芳斋,20260113
+26,7680,True,0.0632496836566353,0.0,-0.035324395072802044,-0.013263524210320602,0.22951581670222215,3,2,154.4483359679931,up,False,,0,119,SH603237,五芳斋,20260114
+26,7681,True,0.11664467725614304,0.0,-0.035324395072802044,-0.013263524210320506,0.22449468578908646,3,2,153.44833596799273,up,False,,0,119,SH603237,五芳斋,20260115
+26,7682,True,0.12792203458705498,0.0,-0.03532439507280204,-0.013263524210320433,0.21940768166216565,3,2,152.44833596799208,up,False,,0,119,SH603237,五芳斋,20260116
+26,7685,True,0.24356275089654225,0.0,-0.035324395072802016,-0.013263524210320425,0.21425349945641253,3,2,151.44833596799293,up,False,,0,119,SH603237,五芳斋,20260119
+26,7686,True,0.34532566378616186,0.0,-0.035324395072802044,-0.013263524210320517,0.20903079961405044,3,2,150.44833596799285,up,False,,0,119,SH603237,五芳斋,20260120
+27,7190,True,0.0,0.0,-0.051680394880108574,-0.043121332704946565,0.7373019645516011,2,2,452.99158707783675,none,,,0,119,SH603315,福鞍股份,20240911
+27,7191,True,0.0,0.0,-0.05168039488010855,-0.043121332704946676,0.7367207633899934,2,2,451.99158707784323,none,,,0,119,SH603315,福鞍股份,20240912
+27,7192,True,0.0,0.0,-0.05168039488010861,-0.04312133270494683,0.7361369847915613,2,2,450.9915870778476,none,,,0,119,SH603315,福鞍股份,20240913
+27,7225,True,0.0,0.0,-0.025628068388031333,-0.003129489083200914,0.5160184654379782,1,2,245.8771492339864,none,,,0,119,SH603315,福鞍股份,20241016
+27,7238,True,0.0,0.0,-0.025628068388031337,-0.003129489083200912,0.49762988796166147,1,2,236.87714923398644,none,,,0,119,SH603315,福鞍股份,20241029
+27,7239,True,0.0,0.0,-0.025628068388031333,-0.0031294890832008577,0.495500092372432,1,2,235.87714923398593,none,,,0,119,SH603315,福鞍股份,20241030
+27,7240,True,0.0,0.0,-0.02562806838803134,-0.0031294890832008486,0.4933521613826653,1,2,234.8771492339856,none,,,0,119,SH603315,福鞍股份,20241031
+27,7241,True,0.0,0.0,-0.025628068388031288,-0.003129489083200835,0.49118586236509737,1,2,233.877149233986,none,,,0,119,SH603315,福鞍股份,20241101
+27,7244,True,0.0,0.0,-0.025628068388031337,-0.0031294890832009024,0.48900095869675303,1,2,232.8771492339859,none,,,0,119,SH603315,福鞍股份,20241104
+27,7245,True,0.0,0.0,-0.025628068388031337,-0.00312948908320089,0.4867972096727922,1,2,231.877149233986,none,,,0,119,SH603315,福鞍股份,20241105
+27,7246,True,0.0,0.0,-0.025628068388031368,-0.00312948908320085,0.4845743704181053,1,2,230.87714923398556,none,,,0,119,SH603315,福鞍股份,20241106
+27,7247,True,0.0,0.0,-0.02103914822394159,-0.003129489083200891,0.5491121594911271,1,2,263.9237284946438,none,,,0,119,SH603315,福鞍股份,20241107
+27,7248,True,0.0,0.0,-0.018060620675949043,-0.0031294890832008885,0.5982748167880296,1,2,296.22240519885355,none,,,0,119,SH603315,福鞍股份,20241108
+27,7251,True,0.0,0.0,-0.017388237085827624,-0.003129489083200817,0.6094058559982134,1,2,304.66406582750926,none,,,0,119,SH603315,福鞍股份,20241111
+27,7252,True,0.0,0.0,-0.01738823708582759,-0.0031294890832008516,0.6081195854513943,1,2,303.66406582751085,none,,,0,119,SH603315,福鞍股份,20241112
+27,7253,True,0.0,0.0,-0.017388237085827634,-0.0031294890832008143,0.6068248152464225,1,2,302.66406582750943,none,,,0,119,SH603315,福鞍股份,20241113
+27,7254,True,0.0,0.0,-0.017388237085827617,-0.0031294890832008577,0.605521460855589,1,2,301.664065827511,none,,,0,119,SH603315,福鞍股份,20241114
+27,7255,True,0.0,0.0,-0.017388237085827596,-0.003129489083200776,0.6042094366266233,1,2,300.6640658275097,none,,,0,119,SH603315,福鞍股份,20241115
+27,7258,True,0.0,0.0,-0.017388237085827613,-0.0031294890832009406,0.6028886557639612,1,2,299.66406582751193,none,,,0,119,SH603315,福鞍股份,20241118
+27,7259,True,0.0,0.0,-0.015909160244479463,-0.003129489083200855,0.6314989619349252,1,2,322.9298908487343,none,,,0,119,SH603315,福鞍股份,20241119
+27,7260,True,0.0,0.0,-0.013816334940902491,-0.0031294890832009132,0.6764025318364073,1,2,367.7408252769154,none,,,0,119,SH603315,福鞍股份,20241120
+27,7261,True,0.0,0.0,-0.013816334940902458,-0.0031294890832008885,0.675520171744865,1,2,366.7408252769155,none,,,0,119,SH603315,福鞍股份,20241121
+27,7262,True,0.0,0.0,-0.013816334940902486,-0.0031294890832008855,0.6746329865967209,1,2,365.7408252769139,none,,,0,119,SH603315,福鞍股份,20241122
+27,7265,True,0.0,0.0,-0.011110358921576313,-0.0031294890832008287,0.7410730747479833,1,2,459.5891288021743,none,,,0,119,SH603315,福鞍股份,20241125
+27,7266,True,0.0,0.0,-0.010325216036564182,-0.0031294890832008026,0.7617433688816994,2,2,499.46143971503324,none,,,0,119,SH603315,福鞍股份,20241126
+27,7267,True,0.0,0.0,-0.010325216036564156,-0.0031294890832008365,0.7612653848048291,2,2,498.4614397150362,none,,,0,119,SH603315,福鞍股份,20241127
+27,7268,True,0.0,0.0,-0.010325216036564163,-0.003129489083200852,0.7607854790349831,2,2,497.4614397150369,none,,,0,119,SH603315,福鞍股份,20241128
+27,7344,True,0.0,0.038384871000586636,0.028601633285517854,0.036093120812394464,0.6924576620235032,2,1,386.9385944809146,down,False,,0,119,SH603315,福鞍股份,20250212
+27,7345,True,0.0,0.1889865996455625,0.028601633285517777,0.036093120812394436,0.6916607934481005,2,1,385.93859448091297,down,False,,0,119,SH603315,福鞍股份,20250213
+27,7346,True,0.0,0.22761919197163855,0.02860163328551778,0.036093120812394484,0.6908597846353359,2,1,384.93859448091126,down,False,,0,119,SH603315,福鞍股份,20250214
+27,7349,True,0.0,0.0,0.02860163328551776,0.036093120812394505,0.6900546032344325,2,1,383.93859448090984,none,,,0,119,SH603315,福鞍股份,20250217
+27,7350,True,0.0,0.0,0.028601633285517847,0.03609312081239457,0.689245216556692,2,1,382.9385944809105,none,,,0,119,SH603315,福鞍股份,20250218
+27,7351,True,0.0,0.0,0.024772608960066726,0.03617372615424637,0.5443920310061432,2,1,261.18946133184204,none,,,0,119,SH603315,福鞍股份,20250219
+27,7526,True,0.0,0.0,-0.046487107110312224,0.03772882290721888,0.13579759865179616,2,2,137.69922394840998,none,,,0,119,SH603315,福鞍股份,20250813
+27,7527,True,0.0,0.0,-0.0464871071103123,0.037728822907218844,0.12947567248143055,2,2,136.69922394841007,none,,,0,119,SH603315,福鞍股份,20250814
+27,7528,True,0.0,0.0,-0.04648710711031228,0.03772882290721878,0.12306057074253261,2,2,135.6992239484101,none,,,0,119,SH603315,福鞍股份,20250815
+27,7531,True,0.0,0.0,-0.0464871071103122,0.0377288229072188,0.11655021824344794,2,2,134.6992239484103,none,,,0,119,SH603315,福鞍股份,20250818
+27,7532,True,0.0,0.0,-0.04648710711031225,0.037728822907218795,0.10994247770714122,2,2,133.69922394841015,none,,,0,119,SH603315,福鞍股份,20250819
+27,7533,True,0.0,0.0,-0.04648710711031221,0.03772882290721884,0.10323514743187952,2,2,132.6992239484101,none,,,0,119,SH603315,福鞍股份,20250820
+27,7562,True,0.0,0.2879234419993842,0.025252172171026464,0.037553076491095634,0.6157944946671939,2,2,309.73007504647774,down,False,,0,119,SH603315,福鞍股份,20250918
+27,7563,True,0.0,0.2991694915207075,0.025252172171026478,0.03755307649109563,0.6145500240555274,2,2,308.7300750464778,down,False,,0,119,SH603315,福鞍股份,20250919
+27,7566,True,0.0,0.32248558879381733,0.02525217217102646,0.037553076491095634,0.6132974653776451,2,2,307.7300750464766,down,False,,0,119,SH603315,福鞍股份,20250922
+27,7567,True,0.0,0.4101880706826028,0.025252172171026405,0.037553076491095586,0.612036739527519,2,2,306.7300750464769,down,False,,0,119,SH603315,福鞍股份,20250923
+27,7568,True,0.0,0.3366526212550833,0.025252172171026547,0.03755307649109554,0.6107677663641438,2,2,305.73007504648143,down,False,,0,119,SH603315,福鞍股份,20250924
+27,7569,True,0.0,0.4179390351789669,0.025252172171026384,0.0375530764910956,0.6094904646945319,2,2,304.73007504647643,down,False,,0,119,SH603315,福鞍股份,20250925
+27,7570,True,0.0,0.46284312247966686,0.025252172171026443,0.037553076491095606,0.6082047522564555,2,2,303.7300750464774,down,False,,0,119,SH603315,福鞍股份,20250926
+27,7573,True,0.0,0.4655993384856635,0.025252172171026467,0.037553076491095565,0.6069105457007207,2,2,302.7300750464783,down,False,,0,119,SH603315,福鞍股份,20250929
+27,7589,True,0.0,0.5845549954583561,0.025252172171026394,0.04562072570982823,0.39226483566102555,2,2,195.80897565707718,down,False,,0,119,SH603315,福鞍股份,20251015
+27,7590,True,0.0,0.9036335544988959,0.025252172171026436,0.04927065361400849,0.30647676516524414,1,2,171.58761815435625,down,False,,0,119,SH603315,福鞍股份,20251016
+27,7591,True,0.0,0.9235307611969915,0.025252172171026363,0.049270653614008494,0.3024112694256435,1,2,170.58761815435562,down,False,,0,119,SH603315,福鞍股份,20251017
+27,7598,True,0.0,0.0,-0.025673868304266087,0.017693073786445336,0.10932096767464758,2,3,133.60592950001205,none,,,0,119,SH603315,福鞍股份,20251024
+27,7601,True,0.0,0.0,-0.02567386830426609,0.017693073786445385,0.10260423158536637,2,3,132.605929500012,none,,,0,119,SH603315,福鞍股份,20251027
+27,7602,True,0.0,0.0,-0.025673868304266115,0.017693073786445346,0.09578542203913913,2,3,131.60592950001185,none,,,0,119,SH603315,福鞍股份,20251028
+27,7603,True,0.0,0.051272549692659486,-0.0256738683042662,0.01769307378644539,0.08886219442288451,2,3,130.60592950001154,down,False,,0,119,SH603315,福鞍股份,20251029
+27,7604,True,0.0,0.0,-0.025673868304266125,0.009987068597994479,0.2103395670722909,2,3,150.69768604056935,none,,,0,119,SH603315,福鞍股份,20251030
+27,7605,True,0.0,0.0,-0.025673868304265986,0.009987068597994505,0.20506453274267916,2,3,149.69768604056972,none,,,0,119,SH603315,福鞍股份,20251031
+27,7608,True,0.0,0.0,-0.025673868304266028,0.009987068597994541,0.19971854862937877,2,3,148.69768604056958,none,,,0,119,SH603315,福鞍股份,20251103
+27,7609,True,0.0,0.0,-0.025673868304266087,0.009987068597994444,0.19430017361738933,2,3,147.6976860405693,none,,,0,119,SH603315,福鞍股份,20251104
+27,7610,True,0.0,0.0,-0.01227624519916742,0.009987068597994433,0.4191961419572626,2,3,204.88844616325468,none,,,0,119,SH603315,福鞍股份,20251105
+27,7611,True,0.0,0.0,0.00046856749821878467,0.009987068597994444,0.7106570028423513,2,3,411.2765858133513,none,,,0,119,SH603315,福鞍股份,20251106
+27,7612,True,0.0,0.0,0.0012676301004516388,0.009987068597994413,0.7316653973100058,2,3,443.47616299594483,none,,,0,119,SH603315,福鞍股份,20251107
+27,7615,True,0.0,0.0,0.001267630100451547,0.009987068597994465,0.7310589587600177,2,3,442.47616299593847,none,,,0,119,SH603315,福鞍股份,20251110
+27,7616,True,0.0,0.0,0.0034187417257038025,0.009987068597994456,0.7915913876731032,2,3,570.9936776189652,none,,,0,119,SH603315,福鞍股份,20251111
+27,7617,True,0.0,0.0,0.0034187417257037604,0.009987068597994472,0.7912257544731035,2,3,569.9936776189629,none,,,0,119,SH603315,福鞍股份,20251112
+27,7618,True,0.0,0.0,0.0033502573112217933,0.009987068597994475,0.7888484793694461,2,3,563.5763344002194,none,,,0,119,SH603315,福鞍股份,20251113
+27,7619,True,0.0,0.0,0.003350257311221898,0.009987068597994479,0.7884731498226485,2,3,562.5763344002252,none,,,0,119,SH603315,福鞍股份,20251114
+28,7304,True,0.0,0.20871541272218674,-0.003175564842449869,0.16162234999259165,0.07429705915711476,2,2,128.55095814176227,down,False,,0,119,SH603379,三美股份,20250103
+28,7307,True,0.0,0.0,0.0052198575691838524,0.16162234999259148,0.11456804104794989,2,2,134.3976787791148,none,,,0,119,SH603379,三美股份,20250106
+28,7308,True,0.0,0.0,0.008016913704036588,0.16162234999259179,0.11333128018256125,2,2,134.21021554081844,none,,,0,119,SH603379,三美股份,20250107
+28,7309,True,0.0,0.0,0.01408809443583626,0.1616223499925916,0.11085295776471128,2,2,133.83613097428477,none,,,0,119,SH603379,三美股份,20250108
+28,7310,True,0.0,0.0,0.025376184141770498,0.16162234999259142,0.15510150530731587,2,2,140.84532135814024,none,,,0,119,SH603379,三美股份,20250109
+28,7311,True,0.0,0.0,0.051605494923421376,0.16162234999259123,0.1845383697455722,2,2,145.92961285360707,none,,,0,119,SH603379,三美股份,20250110
+28,7315,True,0.0,0.0,0.05640503314703956,0.1901681179022185,0.04238551298555772,2,2,124.26712587756133,none,,,0,119,SH603379,三美股份,20250114
+28,7316,True,0.0,0.0,0.05761082388319103,0.19016811790221821,0.03987881447536673,2,2,123.94268743791493,none,,,0,119,SH603379,三美股份,20250115
+28,7317,True,0.0,0.0810199160423937,0.05731399737158864,0.19016811790221827,0.030749262360563304,2,2,122.77524832203767,down,False,,0,119,SH603379,三美股份,20250116
+28,7318,True,0.0,0.0,0.06375101056454424,0.19016811790221852,0.05241738499100111,2,2,125.58271765978935,none,,,0,119,SH603379,三美股份,20250117
+28,7321,True,0.0,0.0,0.08188410246637186,0.1935765834685268,0.11534155548137259,2,1,134.51519141350866,none,,,0,119,SH603379,三美股份,20250120
+28,7322,True,0.0,0.0,0.08188410246637169,0.19267785816477997,0.11423247658328145,2,2,134.3467635175592,none,,,0,119,SH603379,三美股份,20250121
+28,7323,True,0.0,0.0,0.08188410246637157,0.12109144883475653,0.6304825187093588,2,2,322.0415975567917,none,,,0,119,SH603379,三美股份,20250122
+28,7324,True,0.0,0.0,0.0844107109452204,0.12109144883475657,0.6501989753991867,2,2,340.1934003360928,none,,,0,119,SH603379,三美股份,20250123
+28,7325,True,0.0,0.0,0.08441071094522049,0.12109144883475674,0.6491677023135237,2,2,339.1934003360923,none,,,0,119,SH603379,三美股份,20250124
+28,7328,True,0.0,0.0,0.08441071094522049,0.12109144883475653,0.6481303305098831,2,2,338.19340033609393,none,,,0,119,SH603379,三美股份,20250127
+28,7337,True,0.0,0.0,0.08441071094522054,0.12109144883475671,0.6470868057281418,2,2,337.19340033609296,none,,,0,119,SH603379,三美股份,20250205
+28,7338,True,0.0,0.0,0.08441071094522061,0.12109144883475678,0.6460370730626012,2,2,336.1934003360929,none,,,0,119,SH603379,三美股份,20250206
+28,7339,True,0.0,0.0,0.0844107109452205,0.12109144883475677,0.6449810769523481,2,2,335.1934003360925,none,,,0,119,SH603379,三美股份,20250207
+28,7342,True,0.0,0.0,0.0844107109452204,0.12109144883475685,0.6439187611714526,2,2,334.19340033609114,none,,,0,119,SH603379,三美股份,20250210
+28,7343,True,0.0,0.0,0.08441071094522046,0.12109144883475666,0.642850068818997,2,2,333.19340033609285,none,,,0,119,SH603379,三美股份,20250211
+28,7344,True,0.0,0.0,0.08441071094522058,0.12109144883475667,0.6417749423088994,2,2,332.19340033609365,none,,,0,119,SH603379,三美股份,20250212
+28,7345,True,0.0,0.0,0.08441071094522046,0.12109144883475675,0.6406933233595851,2,2,331.19340033609234,none,,,0,119,SH603379,三美股份,20250213
+28,7346,True,0.0,0.0,0.08441071094522051,0.12109144883475668,0.6396051529834523,2,2,330.193400336093,none,,,0,119,SH603379,三美股份,20250214
+28,7349,True,0.0,0.0,0.0844107109452204,0.12109144883475667,0.6385103714761418,2,2,329.193400336093,none,,,0,119,SH603379,三美股份,20250217
+28,7350,True,0.0,0.0,0.08441071094522062,0.12109144883475646,0.6374089184056289,2,2,328.193400336097,none,,,0,119,SH603379,三美股份,20250218
+28,7351,True,0.0,0.0,0.08441071094522036,0.1210914488347566,0.6363007326010753,2,2,327.1934003360928,none,,,0,119,SH603379,三美股份,20250219
+28,7352,True,0.0,0.0,0.08441071094522067,0.12109144883475649,0.6351857521415589,2,2,326.1934003360954,none,,,0,119,SH603379,三美股份,20250220
+28,7384,True,0.0,0.5098063200560538,0.08441071094522062,0.14082387658332718,0.3951766541197885,2,2,196.7516644497526,down,False,,0,119,SH603379,三美股份,20250324
+28,7385,True,0.0,0.960241625903441,0.08441071094522067,0.15168765925806546,0.2757303727130552,2,1,164.30345208008288,down,False,,0,119,SH603379,三美股份,20250325
+28,7386,True,0.0,0.8027674782309688,0.08441071094522035,0.14690498093826326,0.3230984450685226,2,2,175.80104393769096,down,False,,0,119,SH603379,三美股份,20250326
+28,7387,True,0.0,0.6478569223816856,0.08441071094522071,0.13354325658226437,0.41777908690309645,2,2,204.3897725470296,down,False,,0,119,SH603379,三美股份,20250327
+28,7420,True,0.0,0.0,-0.004836788356080954,0.05741132219978396,0.48553468600915445,2,3,231.3081110889382,none,,,0,119,SH603379,三美股份,20250429
+28,7421,True,0.0,0.0,-0.00483678835608067,0.05741132219978399,0.4833008727424047,2,3,230.30811108893883,none,,,0,119,SH603379,三美股份,20250430
+28,7514,True,0.0,0.0,0.03192184258988193,0.10681327101834213,0.38139501170209456,1,1,192.36831621327386,none,,,0,119,SH603379,三美股份,20250801
+28,7658,True,0.0,0.0,-0.05362004486843741,0.0804773222664669,0.29431245759906166,3,2,168.62987207501223,none,,,0,119,SH603379,三美股份,20251223
+28,7659,True,0.0,0.0,-0.05362004486843713,0.08047732226646706,0.29010266173353255,3,2,167.62987207501268,none,,,0,119,SH603379,三美股份,20251224
+28,7660,True,0.13444875091025454,0.0,-0.05362004486843744,0.08047732226646673,0.285842337162515,3,2,166.62987207501249,up,False,,0,119,SH603379,三美股份,20251225
+28,7661,True,0.12403760874610675,0.0,-0.05362004486843808,0.08047732226646703,0.28153056867600434,3,2,165.62987207501195,up,False,,0,119,SH603379,三美股份,20251226
+28,7664,True,0.12977268648379195,0.0,-0.053620044868437404,0.08047732226646713,0.27716641882720544,3,2,164.62987207501206,up,False,,0,119,SH603379,三美股份,20251229
+28,7665,True,0.20798852104602455,0.0,-0.05362004486843765,0.08047732226646698,0.27274892725304123,3,2,163.62987207501186,up,False,,0,119,SH603379,三美股份,20251230
+28,7666,True,0.22724749044184317,0.0,-0.05362004486843723,0.08047732226646695,0.26827710996961474,3,2,162.62987207501254,up,False,,0,119,SH603379,三美股份,20251231
+29,7421,True,0.0,0.0,-0.038494136769998744,-0.006231284432900362,0.3668134769539283,3,1,187.9383020149047,none,,,0,119,SH603527,众源新材,20250430
+29,7427,True,0.16909251765431052,0.0,-0.03849413676999886,-0.008096767129523424,0.3804973858332319,2,2,192.08958490038847,up,False,,0,119,SH603527,众源新材,20250506
+29,7428,True,0.21551086664695657,0.0,-0.0384941367699988,-0.008936294090515714,0.38539401684626573,2,2,193.61998298385257,up,False,,0,119,SH603527,众源新材,20250507
+29,7429,True,0.3642756362442907,0.0,-0.03849413676999872,-0.008936294090515703,0.3822032472613416,2,2,192.61998298385296,up,False,,0,119,SH603527,众源新材,20250508
+29,7430,True,0.33463303018505475,0.0,-0.03849413676999875,-0.01026113595871708,0.39260698877889627,2,2,195.91927763666934,up,False,,0,119,SH603527,众源新材,20250509
+29,7433,True,0.5540400252949967,0.0,-0.03849413676999884,-0.01026113595871707,0.3894908628698234,2,2,194.9192776366688,up,False,,0,119,SH603527,众源新材,20250512
+29,7434,True,0.49268206373528795,0.0,-0.038494136769998806,-0.010261135958717095,0.3863425985787724,2,2,193.91927763666928,up,False,,0,119,SH603527,众源新材,20250513
+29,7435,True,0.474828569541378,0.0,-0.03849413676999891,-0.010261135958717053,0.3831616961363664,2,2,192.91927763666845,up,False,,0,119,SH603527,众源新材,20250514
+29,7436,True,0.5182731802839431,0.0,-0.038494136769998834,-0.010261135958717076,0.37994764535700054,2,2,191.91927763666868,up,False,,0,119,SH603527,众源新材,20250515
+29,7437,True,0.6264077093631523,0.0,-0.038494136769998764,-0.010261135958717109,0.37669992536602787,2,2,190.9192776366692,up,False,,0,119,SH603527,众源新材,20250516
+29,7440,True,0.6229642231216709,0.0,-0.03849413676999884,-0.01026113595871708,0.3734180043183573,2,2,189.919277636669,up,False,,0,119,SH603527,众源新材,20250519
+29,7441,True,0.7591249232197822,0.0,-0.038494136769998855,-0.011529181661685588,0.3847901985212852,2,2,193.429948147725,up,False,,0,119,SH603527,众源新材,20250520
+29,7442,True,0.6827444794518148,0.0,-0.03849413676999893,-0.020818225522951643,0.5146975057696054,2,2,245.2078887183824,up,False,,0,119,SH603527,众源新材,20250521
+29,7443,True,0.6149158816660201,0.0,-0.03849413676999878,-0.020818225522951598,0.5127102542652554,2,2,244.20788871838354,up,False,,0,119,SH603527,众源新材,20250522
+29,7444,True,1.0,0.0,-0.03849413676999875,-0.02081822552295162,0.5107066607621734,2,2,243.20788871838437,up,True,,0,119,SH603527,众源新材,20250523
+29,7447,True,0.7686903873267281,0.0,-0.03849413676999885,-0.020818225522951622,0.5086865228474775,2,2,242.20788871838303,up,False,,0,119,SH603527,众源新材,20250526
+29,7512,True,0.0,0.685180184541615,0.011114514096017554,0.0632179626485962,0.006099657940199723,3,2,119.73031396023015,down,False,,0,119,SH603527,众源新材,20250730
+29,7574,True,0.0,0.0,0.015102134019145971,0.02061016558030239,0.7769283691309332,2,1,533.4609315240431,none,,,0,119,SH603527,众源新材,20250930
+29,7583,True,0.0,0.0,0.015102134019146087,0.020610165580302403,0.7765094245330093,2,1,532.460931524051,none,,,0,119,SH603527,众源新材,20251009
+29,7605,True,0.0,0.0,0.005545741138092888,0.012154618005709699,0.675803544530948,2,3,367.06138513399014,none,,,0,119,SH603527,众源新材,20251031
+29,7618,True,0.0,0.0,0.00705245637955794,0.012154618005709727,0.7565692878013565,2,2,488.8454662322732,none,,,0,119,SH603527,众源新材,20251113
+29,7619,True,0.0,0.0,0.006271383442875409,0.012154618005709685,0.7281129540007953,2,2,437.68175700562125,none,,,0,119,SH603527,众源新材,20251114
+29,7622,True,0.0,0.0,0.006271383442875502,0.012154618005709696,0.7274903334272625,2,2,436.6817570056256,none,,,0,119,SH603527,众源新材,20251117
+29,7623,True,0.0,0.0,0.006271383442875444,0.012154618005709755,0.7268648547098436,2,2,435.6817570056176,none,,,0,119,SH603527,众源新材,20251118
+29,7624,True,0.0,0.01419880644275807,0.006271383442875479,0.012154618005709677,0.7262364981227872,2,2,434.681757005626,down,False,,0,119,SH603527,众源新材,20251119
+29,7625,True,0.0,0.06273639559595054,0.006271383442875364,0.012154618005709699,0.7256052437583658,2,2,433.68175700561744,down,False,,0,119,SH603527,众源新材,20251120
+30,7206,True,0.0,0.0,-0.006561113941235618,-0.002846663547051525,0.6363682605836152,3,3,327.2541615618883,none,,,0,119,SH603618,杭电股份,20240927
+30,7209,True,0.476176628801298,0.0,-0.006561113941235584,-0.002846663547051532,0.6352536947565481,3,3,326.254161561891,up,True,,0,119,SH603618,杭电股份,20240930
+30,7269,True,0.0,0.0,0.008703901821601679,0.019185731321380323,0.4413244578686247,2,1,213.00377594123594,none,,,0,119,SH603618,杭电股份,20241129
+30,7293,True,0.0,0.0,0.007425370271538659,0.011570257291488188,0.717977772409543,1,1,421.95255677792727,none,,,0,119,SH603618,杭电股份,20241223
+30,7294,True,0.0,0.0,0.007425370271538666,0.014884741747634078,0.5280120539295257,1,2,252.12508283470353,none,,,0,119,SH603618,杭电股份,20241224
+30,7295,True,0.0,0.0,0.007425370271538668,0.014884741747634156,0.5261325604884745,1,2,251.12508283470189,none,,,0,119,SH603618,杭电股份,20241225
+30,7296,True,0.0,0.16989718749134014,0.007425370271538678,0.020203385852470605,0.26655333159833106,1,2,162.24765225169736,down,False,,0,119,SH603618,杭电股份,20241226
+30,7297,True,0.0,0.758162187656783,0.009538771986381905,0.027007073380590975,0.007740868936031613,2,2,119.92834963624874,down,True,,0,119,SH603618,杭电股份,20241227
+30,7300,True,0.0,0.5719534748342809,0.009538771986381906,0.02476176622740807,0.09168852105766369,2,2,131.01232645277915,down,False,,0,119,SH603618,杭电股份,20241230
+30,7301,True,0.0,0.8074298893600182,0.013914771963214266,0.024761766227408055,0.15306392623104162,3,2,140.50647231311913,down,False,,0,119,SH603618,杭电股份,20241231
+30,7303,True,0.0,0.9991800626984878,0.013914771963214254,0.02476176622740808,0.14699298156642218,3,2,139.50647231311885,down,False,,0,119,SH603618,杭电股份,20250102
+30,7304,True,0.0,1.0,0.013914771963214223,0.024761766227408083,0.14083437392745557,3,2,138.50647231311848,down,False,,0,119,SH603618,杭电股份,20250103
+30,7307,True,0.0,0.9241507670385947,0.013914771963214213,0.021351674214563594,0.35823634035075336,3,2,185.42651677260588,down,False,,0,119,SH603618,杭电股份,20250106
+30,7308,True,0.0,0.7203408478779599,0.013914771963214218,0.02135167421456357,0.3547565605941341,3,2,184.42651677260625,down,False,,0,119,SH603618,杭电股份,20250107
+30,7309,True,0.0,0.8211728757092371,0.013914771963214206,0.02135167421456357,0.35123883888868396,3,2,183.4265167726056,down,False,,0,119,SH603618,杭电股份,20250108
+30,7310,True,0.0,0.7887881677053994,0.013914771963214242,0.02135167421456351,0.3476825512799104,3,2,182.4265167726076,down,False,,0,119,SH603618,杭电股份,20250109
+30,7311,True,0.0,1.0,0.013914771963214207,0.021351674214563538,0.34408706005666095,3,2,181.42651677260656,down,False,,0,119,SH603618,杭电股份,20250110
+30,7314,True,0.0,1.0,0.013914771963214214,0.023468324428547082,0.18857433052882822,3,2,146.65545406957057,down,False,,0,119,SH603618,杭电股份,20250113
+30,7315,True,0.0,1.0,0.013914771963214268,0.02279124709597759,0.23080016886452537,2,2,154.70622221059895,down,False,,0,119,SH603618,杭电股份,20250114
+30,7318,True,0.0,0.0,0.004558360128973174,0.009076925992788438,0.7137198431774252,2,1,415.676731914576,none,,,0,119,SH603618,杭电股份,20250117
+30,7321,True,0.0,0.0,0.004558360128973154,0.009076925992788436,0.7130294737045559,2,1,414.6767319145738,none,,,0,119,SH603618,杭电股份,20250120
+30,7322,True,0.0,0.0,0.0045583601289731655,0.009076925992788445,0.7123357665072304,2,1,413.67673191457465,none,,,0,119,SH603618,杭电股份,20250121
+30,7323,True,0.0,0.0,0.00455836012897313,0.00907692599278844,0.7116386973214813,2,1,412.67673191457254,none,,,0,119,SH603618,杭电股份,20250122
+30,7324,True,0.0,0.0,0.004558360128973145,0.009076925992788447,0.7109382416475897,2,1,411.67673191457243,none,,,0,119,SH603618,杭电股份,20250123
+30,7325,True,0.0,0.0,0.004558360128973086,0.009076925992788431,0.7102343747472051,2,1,410.6767319145703,none,,,0,119,SH603618,杭电股份,20250124
+30,7328,True,0.0,0.0,0.004558360128973163,0.009076925992788424,0.7095270716404436,2,2,409.67673191457607,none,,,0,119,SH603618,杭电股份,20250127
+30,7337,True,0.0,0.0,0.004558360128973153,0.009076925992788433,0.7088163071029098,2,2,408.6767319145746,none,,,0,119,SH603618,杭电股份,20250205
+30,7338,True,0.0,0.0,0.004558360128973183,0.009076925992788452,0.7081020556627318,2,2,407.67673191457465,none,,,0,119,SH603618,杭电股份,20250206
+30,7339,True,0.0,0.0,0.005045666731105157,0.009076925992788448,0.7354335737060085,2,2,449.79252154906715,none,,,0,119,SH603618,杭电股份,20250207
+30,7512,True,0.0,0.0,-0.024157715403730358,0.009010537095611934,0.20734521013762025,2,2,150.12840586084232,none,,,0,119,SH603618,杭电股份,20250730
+30,7513,True,0.0,0.0,-0.02415771540373037,0.0090105370956119,0.20202995993235737,2,2,149.12840586084226,none,,,0,119,SH603618,杭电股份,20250731
+30,7514,True,0.0,0.0,-0.024157715403730413,0.009010537095611885,0.1966429442858297,2,2,148.12840586084238,none,,,0,119,SH603618,杭电股份,20250801
+30,7517,True,0.0,0.0,-0.02415771540373036,0.009010537095611925,0.19118269987541964,2,2,147.12840586084238,none,,,0,119,SH603618,杭电股份,20250804
+30,7518,True,0.0,0.0,-0.024157715403730406,0.009010537095611887,0.18564772332271046,2,2,146.1284058608424,none,,,0,119,SH603618,杭电股份,20250805
+30,7519,True,0.0,0.0,-0.02415771540373042,0.009010537095611898,0.1800364698134695,2,2,145.12840586084255,none,,,0,119,SH603618,杭电股份,20250806
+30,7520,True,0.0,0.0,-0.024157715403730375,0.00901053709561191,0.17434735166018647,2,2,144.1284058608424,none,,,0,119,SH603618,杭电股份,20250807
+30,7521,True,0.0,0.0,-0.024157715403730417,0.009010537095611941,0.16857873680435725,2,2,143.12840586084215,none,,,0,119,SH603618,杭电股份,20250808
+30,7524,True,0.0,0.0,-0.02415771540373038,0.009010537095611917,0.16272894725553652,2,2,142.1284058608425,none,,,0,119,SH603618,杭电股份,20250811
+30,7525,True,0.0,0.0,-0.024157715403730413,0.00901053709561189,0.15679625746401402,2,2,141.1284058608425,none,,,0,119,SH603618,杭电股份,20250812
+30,7526,True,0.16374453493087943,0.0,-0.024157715403730427,0.009010537095611929,0.15077889262384306,2,2,140.12840586084224,up,False,,0,119,SH603618,杭电股份,20250813
+31,7337,True,0.0,0.0,-0.008289945474537031,0.014122987558169762,0.5614076547919953,2,2,271.32256479205915,none,,,0,119,SH603707,健友股份,20250205
+31,7338,True,0.0,0.0,-0.008289945474537038,0.014122987558169767,0.559785177047507,2,2,270.32256479205876,none,,,0,119,SH603707,健友股份,20250206
+31,7339,True,0.0,0.0,-0.00828994547453717,0.014122987558169783,0.5581506507192247,2,2,269.32256479205734,none,,,0,119,SH603707,健友股份,20250207
+31,7483,True,0.777141884955826,0.0,-0.07755420253127164,-0.02104369621806711,0.11645256044322355,1,1,134.6843357496404,up,False,,0,119,SH603707,健友股份,20250701
+31,7504,True,0.5506716977160667,0.0,-0.0563444874580972,-0.017817607293377283,0.2405245257399907,2,1,156.68708738217904,up,False,,0,119,SH603707,健友股份,20250722
+31,7505,True,0.7564819853600647,0.0,-0.05634448745809715,-0.017817607293377117,0.235646308239551,2,1,155.68708738217885,up,True,,0,119,SH603707,健友股份,20250723
+31,7506,True,0.8688978414176523,0.0,-0.0563444874580971,-0.017817607293377172,0.23070501866783827,2,1,154.6870873821792,up,False,,0,119,SH603707,健友股份,20250724
+31,7507,True,0.7898342513065533,0.0,-0.05634448745809732,-0.017817607293377318,0.2256994258465031,2,1,153.68708738217916,up,False,,0,119,SH603707,健友股份,20250725
+31,7510,True,0.6732783479270075,0.0,-0.05634448745809718,-0.049380292619577215,0.7922332488165111,2,2,572.7576685015662,up,False,,0,119,SH603707,健友股份,20250728
+31,7518,True,0.0,0.0,-0.030333541896304033,0.01558983519917153,0.168336539629152,2,3,143.0867239820018,none,,,0,119,SH603707,健友股份,20250805
+31,7519,True,0.0,0.0,-0.030333541896303984,0.015589835199171382,0.16248332944129518,2,3,142.086723982002,none,,,0,119,SH603707,健友股份,20250806
+31,7520,True,0.0,0.0,-0.030333541896303922,0.015589835199171518,0.1565471460292703,2,3,141.08672398200179,none,,,0,119,SH603707,健友股份,20250807
+31,7521,True,0.0,0.0,-0.030333541896303974,0.015589835199171433,0.15052621249613163,2,3,140.08672398200173,none,,,0,119,SH603707,健友股份,20250808
+31,7524,True,0.0,0.0,-0.03033354189630393,0.015589835199171505,0.14441870084308608,2,3,139.0867239820016,none,,,0,119,SH603707,健友股份,20250811
+31,7525,True,0.0,0.0,-0.030333541896303943,0.015589835199171422,0.1382227301191501,2,3,138.08672398200179,none,,,0,119,SH603707,健友股份,20250812
+31,7526,True,0.0,0.0,-0.030333541896304016,0.015589835199171514,0.13193636448979698,2,3,137.0867239820016,none,,,0,119,SH603707,健友股份,20250813
+31,7527,True,0.0,0.0,-0.03033354189630403,0.01558983519917144,0.12555761122048584,2,3,136.08672398200179,none,,,0,119,SH603707,健友股份,20250814
+31,7528,True,0.0,0.0,-0.030333541896304012,0.01558983519917145,0.11908441857058409,2,3,135.08672398200162,none,,,0,119,SH603707,健友股份,20250815
+31,7531,True,0.0,0.0,-0.030333541896303922,0.01558983519917145,0.1125146735930929,2,3,134.08672398200207,none,,,0,119,SH603707,健友股份,20250818
+31,7532,True,0.0,0.0,-0.030333541896303943,0.015589835199171478,0.10584619983513081,2,3,133.08672398200187,none,,,0,119,SH603707,健友股份,20250819
+31,7533,True,0.0,0.0,-0.03033354189630396,0.015589835199171575,0.0990767549340128,3,3,132.08672398200136,none,,,0,119,SH603707,健友股份,20250820
+31,7534,True,0.0,0.0,-0.030333541896303915,0.015589835199171453,0.09220402810326767,3,3,131.08672398200179,none,,,0,119,SH603707,健友股份,20250821
+31,7535,True,0.0,0.0,-0.030333541896304012,0.015589835199171462,0.08522563750268297,3,3,130.08672398200167,none,,,0,119,SH603707,健友股份,20250822
+31,7538,True,0.0,0.0,-0.03033354189630394,0.015589835199171587,0.07813912748617043,3,3,129.08672398200173,none,,,0,119,SH603707,健友股份,20250825
+31,7539,True,0.03532399915398836,0.0,-0.030333541896303943,0.015589835199171566,0.07094196572065027,3,3,128.08672398200156,up,False,,0,119,SH603707,健友股份,20250826
+31,7540,True,0.0,0.0,-0.03033354189630402,0.0155898351991715,0.06363154016895499,3,3,127.08672398200166,none,,,0,119,SH603707,健友股份,20250827
+31,7541,True,0.0,0.0,-0.03033354189630396,0.015589835199171448,0.05620515592913037,3,3,126.08672398200163,none,,,0,119,SH603707,健友股份,20250828
+31,7542,True,0.0,0.00333443915277137,-0.03033354189630391,0.015589835199171476,0.048660031922152444,3,3,125.08672398200169,none,,,0,119,SH603707,健友股份,20250829
+31,7545,True,0.16304873984545454,0.0,-0.03033354189630389,0.015589835199171417,0.0409932974194706,3,3,124.08672398200194,up,True,,0,119,SH603707,健友股份,20250901
+31,7546,True,0.08945483264496701,0.0,-0.03033354189630395,0.01558983519917155,0.03320198840127945,2,3,123.0867239820019,up,False,,0,119,SH603707,健友股份,20250902
+31,7547,True,0.0048137732440227754,0.0,-0.03033354189630401,0.015589835199171507,0.025283043735833774,2,3,122.0867239820016,none,,,0,119,SH603707,健友股份,20250903
+31,7548,True,0.0,0.0,-0.030333541896303967,0.01558983519917145,0.017233301169432513,2,3,121.08672398200174,none,,,0,119,SH603707,健友股份,20250904
+31,7549,True,0.05827490635484486,0.0,-0.030333541896303943,0.015589835199171379,0.009049493116030614,2,3,120.08672398200181,up,False,,0,119,SH603707,健友股份,20250905
+31,7552,True,0.19608559807452985,0.0,-0.03033354189630392,0.015589835199171587,0.0007282422347501165,2,3,119.08672398200174,up,False,,0,119,SH603707,健友股份,20250908
+31,7559,True,0.0,0.018767003163063043,-0.030333541896303905,0.011371494040165499,0.033287273331398234,2,3,123.09758288802826,down,False,,0,119,SH603707,健友股份,20250915
+31,7560,True,0.0,0.02125614913564124,-0.030333541896303926,0.011371494040165483,0.02536973144561727,2,3,122.09758288802827,down,False,,0,119,SH603707,健友股份,20250916
+31,7561,True,0.0,0.054724911714771,-0.030333541896303932,0.01137149404016543,0.01732142655537367,2,3,121.09758288802826,down,False,,0,119,SH603707,健友股份,20250917
+31,7562,True,0.0,0.10899205894653055,-0.030333541896303964,0.011371494040165376,0.009139092241777752,2,3,120.09758288802821,down,False,,0,119,SH603707,健友股份,20250918
+31,7563,True,0.0,0.26676049119422424,-0.030333541896303988,0.01137149404016541,0.000819352380309304,2,3,119.09758288802838,down,False,,0,119,SH603707,健友股份,20250919
+31,7566,True,0.0,0.0,-0.030333541896303995,0.005664241150173012,0.10961747383882496,2,3,133.6504215924593,none,,,0,119,SH603707,健友股份,20250922
+31,7567,True,0.0,0.0,-0.029743283638366997,0.00328844329082696,0.16058579307981177,3,3,141.76553007913836,none,,,0,119,SH603707,健友股份,20250923
+31,7568,True,0.0,0.0,-0.023447484409225224,0.0032884432908269587,0.23379112576952313,3,3,155.31013017764215,none,,,0,119,SH603707,健友股份,20250924
+31,7569,True,0.0,0.0,-0.009393382732527338,0.0032884432908269682,0.5018369879756021,3,3,238.8776306703635,none,,,0,119,SH603707,健友股份,20250925
+31,7608,True,0.0,0.0,-0.01466961820343317,-0.006809015472789011,0.6716333719740313,3,2,362.39979901547434,none,,,0,119,SH603707,健友股份,20251103
+31,7609,True,0.0,0.0,-0.01466961820343308,-0.008898864285786531,0.73656168611153,3,2,451.7186518677019,none,,,0,119,SH603707,健友股份,20251104
+31,7638,True,0.0,0.0,-0.016820909233936136,-0.0129056457033225,0.7878581754447098,2,2,560.9454912978995,none,,,0,119,SH603707,健友股份,20251203
+31,7639,True,0.0,0.0,-0.01682090923393629,-0.012905645703322451,0.7874793138807566,2,2,559.9454912978707,none,,,0,119,SH603707,健友股份,20251204
+31,7640,True,0.0,0.0,-0.016820909233936157,-0.009731729823616616,0.6178361395785081,3,2,311.3847548764919,none,,,0,119,SH603707,健友股份,20251205
+31,7643,True,0.0,0.0,-0.016820909233936077,-0.009731729823616548,0.6166048811019988,3,2,310.38475487649265,none,,,0,119,SH603707,健友股份,20251208
+31,7644,True,0.0,0.0,-0.019688787517771086,-0.009572384733966549,0.4726483225455631,3,2,225.65586701918036,none,,,0,119,SH603707,健友股份,20251209
+31,7645,True,0.0,0.0,-0.028047170741844624,-0.010774567032290447,0.18430207154463626,3,2,145.88733874234896,none,,,0,119,SH603707,健友股份,20251210
+31,7646,True,0.0,0.0,-0.032563513685597414,-0.011202781104757259,0.034478655258624806,3,2,123.2494762007311,none,,,0,119,SH603707,健友股份,20251211
+31,7647,True,0.0,0.0,-0.032563513685597435,-0.012379701338206765,0.07979881082659243,3,2,129.31954598634522,none,,,0,119,SH603707,健友股份,20251212
+31,7650,True,0.0,0.0,-0.032726422542234186,-0.012379701338206778,0.0667275448156557,3,2,127.50831693248091,none,,,0,119,SH603707,健友股份,20251215
+31,7651,True,0.0,0.0,-0.03166816548411255,-0.014796958990746175,0.11698616439674787,3,2,134.76572529432946,none,,,0,119,SH603707,健友股份,20251216
+32,7486,True,0.0,0.0,-0.030139294769376303,0.023514128787301178,0.30151595195630165,2,2,170.36895879482586,none,,,0,119,SH603813,*ST原尚,20250704
+32,7489,True,0.0,0.0,-0.030139294769376164,0.0235141287873012,0.2973919138030666,2,2,169.36895879482606,none,,,0,119,SH603813,*ST原尚,20250707
+32,7490,True,0.0,0.0,-0.0301392947693763,0.02351412878730123,0.29321888754438824,2,2,168.36895879482574,none,,,0,119,SH603813,*ST原尚,20250708
+32,7499,True,0.0,0.0,-0.00516948240498012,0.023514128787301195,0.5557948650738641,2,1,267.8942466970531,none,,,0,119,SH603813,*ST原尚,20250717
+32,7500,True,0.0,0.0,0.004788851317023839,0.02351412878730122,0.6937906661204106,1,1,388.6230327870884,none,,,0,119,SH603813,*ST原尚,20250718
+32,7503,True,0.0,0.0,0.004788851317023883,0.023514128787301195,0.6930006993021918,1,1,387.62303278708924,none,,,0,119,SH603813,*ST原尚,20250721
+32,7504,True,0.0,0.0,0.004788851317023766,0.02351412878730126,0.6922066459875579,1,1,386.6230327870873,none,,,0,119,SH603813,*ST原尚,20250722
+32,7505,True,0.0,0.0,0.0047888513170237824,0.023514128787301178,0.6914084743851319,1,1,385.6230327870885,none,,,0,119,SH603813,*ST原尚,20250723
+32,7506,True,0.0,0.0,0.004788851317023831,0.023514128787301122,0.690606152372906,1,1,384.6230327870911,none,,,0,119,SH603813,*ST原尚,20250724
+32,7507,True,0.0,0.0,0.0047888513170238345,0.023514128787301206,0.6897996474939365,1,1,383.6230327870888,none,,,0,119,SH603813,*ST原尚,20250725
+32,7510,True,0.0,0.0,0.004788851317023878,0.023514128787301202,0.6889889269519819,1,1,382.6230327870902,none,,,0,119,SH603813,*ST原尚,20250728
+32,7513,True,0.0,0.0,0.004788851317023834,0.03492205084952621,0.45160244789225285,1,1,216.9958628418884,none,,,0,119,SH603813,*ST原尚,20250731
+32,7514,True,0.0,0.0,0.004788851317023806,0.03365624166193541,0.4624848801321922,1,1,221.38912116419348,none,,,0,119,SH603813,*ST原尚,20250801
+32,7517,True,0.0,0.0,0.004788851317023756,0.03512058588059123,0.44442057902809706,1,1,214.190798845334,none,,,0,119,SH603813,*ST原尚,20250804
+32,7518,True,0.0,0.0,0.004788851317023746,0.035120585880591186,0.4418145593312745,1,1,213.19079884533343,none,,,0,119,SH603813,*ST原尚,20250805
+32,7519,True,0.0,0.0,0.004788851317023893,0.035120585880591235,0.43918397664952863,1,1,212.1907988453341,none,,,0,119,SH603813,*ST原尚,20250806
+32,7520,True,0.0,0.0,0.00478885131702383,0.03512058588059119,0.4365284820616177,1,1,211.1907988453342,none,,,0,119,SH603813,*ST原尚,20250807
+32,7521,True,0.0,0.0,0.004788851317023811,0.03393080205755533,0.446973354309497,2,1,215.17950523237053,none,,,0,119,SH603813,*ST原尚,20250808
+32,7524,True,0.0,0.0,0.0047888513170237955,0.030092829889657842,0.490297256926494,2,1,233.46941254902873,none,,,0,119,SH603813,*ST原尚,20250811
+32,7525,True,0.0,0.0,0.004788851317023832,0.0678955251157728,0.17777966649865112,2,2,144.73006218813586,none,,,0,119,SH603813,*ST原尚,20250812
+32,7526,True,0.0,0.0,0.004788851317023777,0.06789552511577293,0.17205907944132917,2,2,143.73006218813563,none,,,0,119,SH603813,*ST原尚,20250813
+32,7527,True,0.0,0.0,0.004788851317023792,0.06789552511577292,0.16625833285812294,2,2,142.73006218813563,none,,,0,119,SH603813,*ST原尚,20250814
+32,7528,True,0.0,0.0,0.004788851317023782,0.06789552511577286,0.16037573001247346,2,2,141.73006218813543,none,,,0,119,SH603813,*ST原尚,20250815
+32,7531,True,0.0,0.0,0.004788851317023793,0.06789552511577285,0.15440952594112883,2,2,140.73006218813558,none,,,0,119,SH603813,*ST原尚,20250818
+32,7532,True,0.0,0.08734806687739245,0.004788851317023851,0.06789552511577283,0.14835792572842507,2,2,139.7300621881356,down,False,,0,119,SH603813,*ST原尚,20250819
+32,7533,True,0.0,0.11817967199508164,0.00478885131702384,0.06789552511577279,0.14221908270594683,2,2,138.73006218813563,down,False,,0,119,SH603813,*ST原尚,20250820
+32,7534,True,0.0,0.1573190063312512,0.004788851317023832,0.06789552511577293,0.13599109657375233,1,2,137.73006218813566,down,False,,0,119,SH603813,*ST原尚,20250821
+32,7535,True,0.0,0.0,0.004788851317023739,0.06789552511577292,0.1296720114391491,1,2,136.73006218813546,none,,,0,119,SH603813,*ST原尚,20250822
+32,7538,True,0.0,0.0,0.005214161457563885,0.06789552511577288,0.1286494492646717,1,2,136.56960439122517,none,,,0,119,SH603813,*ST原尚,20250825
+32,7539,True,0.0,0.0,0.013042349041934975,0.067895525115773,0.2239829131811946,1,2,153.3471388984837,none,,,0,119,SH603813,*ST原尚,20250826
+33,7188,True,0.0,0.0,-0.05115660041886643,-0.002405408972917017,0.18529668272252175,2,2,146.06544183183928,none,,,0,119,SH603900,莱绅通灵,20240909
+33,7189,True,0.0,0.0,-0.051156600418866466,-0.0024054089729170186,0.17968057383408037,2,2,145.06544183183928,none,,,0,119,SH603900,莱绅通灵,20240910
+33,7190,True,0.0,0.0,-0.05115660041886643,-0.0024054089729170533,0.17398649886554304,2,2,144.06544183183925,none,,,0,119,SH603900,莱绅通灵,20240911
+33,7552,True,0.0,0.0,-0.02722114683442804,0.0590837674671008,0.14656550727009,1,2,139.4365953259642,none,,,0,119,SH603900,莱绅通灵,20250908
+33,7618,True,0.0,0.0,-0.027221146834428056,0.005006702923542326,0.4156338930349454,1,2,203.6394626273495,none,,,0,119,SH603900,莱绅通灵,20251113
+33,7619,True,0.0,0.0,-0.02722114683442806,-0.008373727344292778,0.5647035896694795,1,2,273.3769385087354,none,,,0,119,SH603900,莱绅通灵,20251114
+33,7622,True,0.0,0.0,-0.027221146834427983,-0.008373727344292802,0.563105449927131,1,2,272.37693850873666,none,,,0,119,SH603900,莱绅通灵,20251117
+33,7623,True,0.0,0.0,-0.02722114683442806,-0.008373727344292781,0.5614955321777675,1,2,271.376938508736,none,,,0,119,SH603900,莱绅通灵,20251118
+33,7624,True,0.0,0.0,-0.027221146834428042,-0.008373727344292798,0.5598737057370933,1,2,270.37693850873654,none,,,0,119,SH603900,莱绅通灵,20251119
+33,7625,True,0.0,0.0,-0.02722114683442808,-0.008373727344292795,0.5582398379802621,1,2,269.37693850873563,none,,,0,119,SH603900,莱绅通灵,20251120
+34,7462,True,0.0,0.0,-0.013910525004526999,0.011658755034544431,0.6691971601809507,2,2,359.7308900524965,none,,,0,119,SH603990,麦迪科技,20250610
+34,7463,True,0.0,0.0,-0.01391052500452712,0.011658755034544424,0.6682750125516485,2,2,358.73089005249534,none,,,0,119,SH603990,麦迪科技,20250611
+34,7464,True,0.0,0.0,-0.013910525004527032,0.011658755034544426,0.6673477093841772,2,2,357.7308900524963,none,,,0,119,SH603990,麦迪科技,20250612
+34,7465,True,0.0,0.0,-0.013910525004527049,0.011658755034544393,0.6664152073220008,2,2,356.73089005249614,none,,,0,119,SH603990,麦迪科技,20250613
+34,7468,True,0.0,0.0,-0.013910525004527106,0.01165875503454448,0.6654774625210667,2,2,355.73089005249494,none,,,0,119,SH603990,麦迪科技,20250616
+34,7538,True,0.0,0.0,-0.0014523294942507942,0.05608673758524363,0.2287670760707449,3,2,154.2983919744015,none,,,0,119,SH603990,麦迪科技,20250825
+34,7539,True,0.0,0.0,-0.0014523294942508497,0.056086737585243615,0.22373614969248298,3,2,153.29839197440162,none,,,0,119,SH603990,麦迪科技,20250826
+34,7540,True,0.0,0.1952373145690273,-0.0014523294942508144,0.05608673758524363,0.2186391566103892,3,2,152.29839197440162,down,True,,0,119,SH603990,麦迪科技,20250827
+34,7541,True,0.0,0.2705939992970893,-0.0014523294942507562,0.05608673758524368,0.21347478682963306,3,2,151.29839197440165,down,False,,0,119,SH603990,麦迪科技,20250828
+34,7542,True,0.0,0.29980719902621916,-0.0014523294942508295,0.05608673758524365,0.20824169549153979,3,2,150.2983919744014,down,False,,0,119,SH603990,麦迪科技,20250829
+34,7545,True,0.0,0.31466295086488444,0.011572147630128904,0.05608673758524367,0.2871734628365497,3,2,166.94103515497125,down,False,,0,119,SH603990,麦迪科技,20250901
+34,7546,True,0.0,0.0,0.011572147630128945,0.042892300643727725,0.47771237397778626,3,2,227.84380496684167,none,,,0,119,SH603990,麦迪科技,20250902
+34,7547,True,0.0,0.013976551929572575,0.011572147630128846,0.04289230064372769,0.4754099631797529,3,2,226.84380496684082,down,False,,0,119,SH603990,麦迪科技,20250903
+34,7548,True,0.0,0.0,0.011572147630128989,0.039318992662553044,0.5291589705220908,3,1,252.73923160849594,none,,,0,119,SH603990,麦迪科技,20250904
+34,7549,True,0.0,0.0,0.011572147630128994,0.039318992662552975,0.5272886183069455,3,1,251.73923160849608,none,,,0,119,SH603990,麦迪科技,20250905
+34,7552,True,0.0,0.0,0.011572147630128888,0.03931899266255304,0.5254033473875875,3,1,250.73923160849472,none,,,0,119,SH603990,麦迪科技,20250908
+34,7603,True,0.0,0.0,-0.009701617881150149,-0.00019630263873740575,0.7182417744793983,2,2,422.34791825553555,none,,,0,119,SH603990,麦迪科技,20251029
+35,7191,True,0.35794724472032935,0.0,-0.03372071122402784,-0.015270050055026024,0.2356661461986646,2,2,155.6911281741163,up,False,,0,119,SH605138,盛泰集团,20240912
+35,7192,True,0.34079819208379786,0.0,-0.03372071122402785,-0.015270050055026085,0.23072511394411307,2,2,154.6911281741164,up,False,,0,119,SH605138,盛泰集团,20240913
+35,7197,True,0.44721730667490867,0.0,-0.0337207112240278,-0.02362604109721196,0.4520502044859398,2,2,217.17318078084128,up,False,,0,119,SH605138,盛泰集团,20240918
+35,7198,True,0.6524453351408274,0.0,-0.033720711224027804,-0.023626041097211913,0.4495154321634182,2,2,216.1731807808401,up,False,,0,119,SH605138,盛泰集团,20240919
+35,7199,True,0.6944623150512718,0.0,-0.03372071122402783,-0.02362604109721193,0.4469570995411136,2,2,215.17318078083989,up,False,,0,119,SH605138,盛泰集团,20240920
+35,7202,True,0.7652809503322753,0.0,-0.03372071122402782,-0.023626041097211975,0.4443748766015172,2,2,214.17318078084026,up,False,,0,119,SH605138,盛泰集团,20240923
+35,7238,True,0.0,0.7510938181680384,-0.0038205497513188703,0.02452368532851654,0.018053752154235277,2,2,121.18789624286181,down,False,,0,119,SH605138,盛泰集团,20241029
+35,7239,True,0.0,0.0,-0.0038205497513189,0.006448728835119192,0.5045906698892726,2,2,240.20540746255767,none,,,0,119,SH605138,盛泰集团,20241030
+35,7240,True,0.0,0.0,-0.0038205497513188864,0.006448728835119187,0.5025196074690472,2,2,239.20540746255827,none,,,0,119,SH605138,盛泰集团,20241031
+35,7241,True,0.0,0.0,-0.003820549751318892,0.006448728835119183,0.5004311561705217,2,2,238.20540746255836,none,,,0,119,SH605138,盛泰集团,20241101
+35,7244,True,0.0,0.0,-0.0038205497513189,0.0064487288351192,0.498325096071918,2,2,237.20540746255742,none,,,0,119,SH605138,盛泰集团,20241104
+35,7245,True,0.0,0.0,-0.0018245587022083396,0.006448728835119174,0.5581254651817861,2,2,269.307214204947,none,,,0,119,SH605138,盛泰集团,20241105
+35,7246,True,0.0,0.0,-0.00031799137989398953,0.006448728835119168,0.611396892986306,2,2,306.22503488065684,none,,,0,119,SH605138,盛泰集团,20241106
+35,7247,True,0.0,0.0,-0.00031799137989396356,0.00644872883511917,0.6101237238074889,2,2,305.22503488065735,none,,,0,119,SH605138,盛泰集团,20241107
+35,7248,True,0.0,0.0,-0.0003179913798939819,0.006448728835119223,0.6088421847114495,2,2,304.22503488065485,none,,,0,119,SH605138,盛泰集团,20241108
+35,7251,True,0.0,0.0,-0.00031799137989401696,0.006448728835119173,0.6075521928892306,2,2,303.2250348806557,none,,,0,119,SH605138,盛泰集团,20241111
+35,7252,True,0.0,0.0,-0.0003179913798939992,0.006448728835119149,0.6062536644358704,2,2,302.2250348806571,none,,,0,119,SH605138,盛泰集团,20241112
+35,7253,True,0.0,0.0,-0.000267374361459753,0.006448728835119199,0.6069939971369366,2,2,302.7943571677799,none,,,0,119,SH605138,盛泰集团,20241113
+35,7254,True,0.0,0.0,-0.00014267368534432156,0.00644872883511919,0.6108101768012815,2,2,305.7633907843454,none,,,0,119,SH605138,盛泰集团,20241114
+35,7255,True,0.0,0.0,-0.00014267368534436075,0.006448728835119191,0.6095331539206874,2,2,304.7633907843445,none,,,0,119,SH605138,盛泰集团,20241115
+35,7258,True,0.0,0.0,-0.000142673685344368,0.00644872883511919,0.6082477230296521,1,2,303.76339078434324,none,,,0,119,SH605138,盛泰集团,20241118
+35,7259,True,0.0,0.0,-0.0001426736853443463,0.006448728835119191,0.6069538008154931,1,2,302.7633907843441,none,,,0,119,SH605138,盛泰集团,20241119
+35,7260,True,0.0,0.0,-0.00014267368534432421,0.006448728835119213,0.6056513028611755,1,2,301.763390784344,none,,,0,119,SH605138,盛泰集团,20241120
+35,7261,True,0.0,0.0,-0.00014267368534433487,0.00644872883511923,0.6043401436269656,1,2,300.7633907843433,none,,,0,119,SH605138,盛泰集团,20241121
+35,7262,True,0.0,0.0,-0.0001426736853443588,0.006448728835119176,0.603020236431702,1,2,299.7633907843436,none,,,0,119,SH605138,盛泰集团,20241122
+35,7265,True,0.0,0.0,-0.00014267368534433777,0.006448728835119162,0.6016914934336878,1,2,298.76339078434506,none,,,0,119,SH605138,盛泰集团,20241125
+35,7266,True,0.0,0.0,0.0009904366915553641,0.006448728835119138,0.6675203302832756,1,2,357.9166211918737,none,,,0,119,SH605138,盛泰集团,20241126
+35,7267,True,0.0,0.0,0.0009904366915553806,0.0051310033023337035,0.7414845036584874,1,2,460.32056756394473,none,,,0,119,SH605138,盛泰集团,20241127
+35,7268,True,0.0,0.0,0.0009904366915553706,0.005131003302333705,0.7409216821464595,1,2,459.3205675639437,none,,,0,119,SH605138,盛泰集团,20241128
+35,7269,True,0.0,0.0,0.0009904366915553288,0.005131003302333718,0.7403564046176067,1,2,458.320567563938,none,,,0,119,SH605138,盛泰集团,20241129
+35,7272,True,0.0,0.0,0.0009904366915553533,0.005131003302333694,0.7397886549605895,1,2,457.3205675639425,none,,,0,119,SH605138,盛泰集团,20241202
+35,7273,True,0.0,0.0,0.0009904366915553585,0.005131003302333733,0.7392184169228234,1,2,456.32056756393996,none,,,0,119,SH605138,盛泰集团,20241203
+35,7274,True,0.0,0.0,0.0009904366915553565,0.0051310033023337425,0.7386456741089572,1,2,455.3205675639382,none,,,0,119,SH605138,盛泰集团,20241204
+35,7275,True,0.0,0.0,0.0009904366915553392,0.005131003302333748,0.7380704099792855,1,2,454.320567563936,none,,,0,119,SH605138,盛泰集团,20241205
+35,7276,True,0.0,0.0,0.0009904366915553422,0.005131003302333738,0.7374926078481624,1,2,453.320567563937,none,,,0,119,SH605138,盛泰集团,20241206
+35,7518,True,0.0,0.0,0.024215220760099708,0.03219872040634654,0.6012584966213095,1,2,298.4389610604039,none,,,0,119,SH605138,盛泰集团,20250805
+35,7534,True,0.0,0.0,0.003468193008900466,0.032198720406346575,0.23074563052131794,2,2,154.69525389975414,none,,,0,119,SH605138,盛泰集团,20250821
+35,7535,True,0.0,0.0,0.00346819300890047,0.03219872040634658,0.22574056790578415,2,2,153.6952538997542,none,,,0,119,SH605138,盛泰集团,20250822
+35,7538,True,0.0,0.0,0.0034681930089004507,0.03219872040634654,0.22066994905994403,2,2,152.6952538997539,none,,,0,119,SH605138,盛泰集团,20250825
+35,7539,True,0.0,0.0,0.0034365550138885184,0.032198720406346554,0.21494217326456502,2,2,151.58119051541294,none,,,0,119,SH605138,盛泰集团,20250826
+35,7540,True,0.0,0.0,0.003436555013888501,0.032198720406346575,0.20972865473646493,2,2,150.58119051541289,none,,,0,119,SH605138,盛泰集团,20250827
+35,7541,True,0.0,0.0,0.003436555013888474,0.032198720406346554,0.20444542799826018,2,2,149.58119051541289,none,,,0,119,SH605138,盛泰集团,20250828
+35,7542,True,3.1840208145885142e-15,0.0,0.0035499782314170293,0.03219872040634659,0.20129553216873033,2,2,148.9912787430899,none,,,0,119,SH605138,盛泰集团,20250829
+35,7545,True,0.0,0.0,0.013418521931733506,0.032198720406346554,0.4127406671261832,2,2,202.6362006333058,none,,,0,119,SH605138,盛泰集团,20250901
+35,7546,True,0.0,0.0,0.013418521931733565,0.032198720406346554,0.4098281973859818,2,2,201.63620063330598,none,,,0,119,SH605138,盛泰集团,20250902
+35,7547,True,0.0,0.0,0.013418521931733561,0.03219872040634655,0.4068866953003615,2,2,200.63620063330626,none,,,0,119,SH605138,盛泰集团,20250903
+35,7548,True,0.0,0.0,0.013418521931733545,0.03219872040634656,0.403915724590549,2,2,199.636200633306,none,,,0,119,SH605138,盛泰集团,20250904
+35,7549,True,0.0,0.0,0.01341852193173352,0.03219872040634657,0.4009148401922917,2,2,198.63620063330586,none,,,0,119,SH605138,盛泰集团,20250905
+35,7552,True,0.0,0.0,0.013418521931733542,0.03219872040634657,0.397883588033588,2,2,197.6362006333057,none,,,0,119,SH605138,盛泰集团,20250908
+35,7675,True,0.0,0.0,-0.006007005008325879,0.0001860768018626648,0.7446349617003549,2,2,465.99957767267034,none,,,0,119,SH605138,盛泰集团,20260109
+35,7678,True,0.0,0.0,-0.006007005008325861,-0.00011025277666497674,0.7537206537836093,2,2,483.19114789042004,none,,,0,119,SH605138,盛泰集团,20260112
+35,7679,True,0.0,0.0,-0.0060070050083259165,-0.0001102527766649932,0.7532099033326846,2,2,482.19114789041765,none,,,0,119,SH605138,盛泰集团,20260113
+35,7680,True,0.0,0.0,-0.006007005008325915,-0.0010304892079880423,0.784222689639201,2,2,551.4945005154688,none,,,0,119,SH605138,盛泰集团,20260114
+35,7681,True,0.0,0.0,-0.006007005008325953,-0.0013293008324425277,0.7945697634023353,2,2,579.2720778152122,none,,,0,119,SH605138,盛泰集团,20260115
+35,7682,True,0.0,0.0,-0.00600700500832587,-0.0013293008324425468,0.794214514991636,2,2,578.2720778152235,none,,,0,119,SH605138,盛泰集团,20260116
+35,7685,True,0.0,0.0,-0.006007005008325915,-0.00132930083244255,0.7938580357976521,2,2,577.2720778152201,none,,,0,119,SH605138,盛泰集团,20260119
+35,7686,True,0.0,0.0,-0.006007005008325862,-0.001329300832442541,0.793500319413088,2,2,576.2720778152241,none,,,0,119,SH605138,盛泰集团,20260120
+36,7451,True,0.0,0.0,-0.008824635032710026,7.758554927805098e-05,0.2823304026656497,2,3,165.814464541905,none,,,0,119,SH605368,蓝天燃气,20250530
+36,7455,True,0.0,0.0,-0.008824635032709966,-0.0006403992304504587,0.3181921210333868,2,3,174.5359707200263,none,,,0,119,SH605368,蓝天燃气,20250603
+36,7456,True,0.0,0.0,-0.008824635032709983,-0.0008039814572578753,0.32384180270839935,2,3,175.99431682801878,none,,,0,119,SH605368,蓝天燃气,20250604
+36,7457,True,0.0,0.0,-0.008824635032709957,-0.0008039814572578338,0.31997791610026455,2,3,174.99431682801898,none,,,0,119,SH605368,蓝天燃气,20250605
+36,7458,True,0.0,0.0,-0.00882463503271005,-0.0008039814572578787,0.31606961555173185,2,3,173.99431682801776,none,,,0,119,SH605368,蓝天燃气,20250606
+36,7461,True,0.0,0.0,-0.008824635032709997,-0.0008039814572578242,0.3121161308535727,2,3,172.994316828018,none,,,0,119,SH605368,蓝天燃气,20250609
+36,7462,True,0.0,0.0,-0.008824635032709964,-0.000803981457257853,0.3081166738841081,2,3,171.99431682801853,none,,,0,119,SH605368,蓝天燃气,20250610
+36,7463,True,0.0,0.0,-0.008824635032710021,-0.0008039814572578222,0.304070438085453,2,3,170.99431682801824,none,,,0,119,SH605368,蓝天燃气,20250611
+36,7464,True,0.0,0.0,-0.00934567966210941,-0.000803981457257872,0.27500318373418975,2,3,164.13865182598295,none,,,0,119,SH605368,蓝天燃气,20250612
+36,7465,True,0.0,0.0,-0.009345679662109368,-0.000803981457257886,0.2705591307268165,2,3,163.13865182598278,none,,,0,119,SH605368,蓝天燃气,20250613
+36,7468,True,0.0,0.0,-0.009345679662109464,-0.001350511842661093,0.30060052697965767,2,3,170.14596749136933,none,,,0,119,SH605368,蓝天燃气,20250616
+36,7469,True,0.0,0.0,-0.009345679662109467,-0.0017410048617299931,0.3222157626591418,2,3,175.57209720142072,none,,,0,119,SH605368,蓝天燃气,20250617
+36,7470,True,0.0,0.0,-0.00934567966210945,-0.0017410048617299745,0.31833321643207385,2,3,174.5720972014209,none,,,0,119,SH605368,蓝天燃气,20250618
+36,7471,True,0.0,0.0,-0.01013534535976406,-0.0017410048617299506,0.27321530941011707,2,3,163.73487435930377,none,,,0,119,SH605368,蓝天燃气,20250619
+36,7472,True,0.0,0.0,-0.010135345359764045,-0.0017410048617299628,0.2687492434027495,2,3,162.73487435930448,none,,,0,119,SH605368,蓝天燃气,20250620
+36,7475,True,0.0,0.0,-0.010135345359764066,-0.0017410048617299981,0.26422795039470376,2,3,161.7348743593039,none,,,0,119,SH605368,蓝天燃气,20250623
+36,7476,True,0.0,0.0,-0.010135345359764054,-0.001741004861729954,0.25965039961403086,2,3,160.73487435930454,none,,,0,119,SH605368,蓝天燃气,20250624
+36,7477,True,0.0,0.0,-0.010135345359764002,-0.001741004861729983,0.25501553447668845,2,2,159.73487435930502,none,,,0,119,SH605368,蓝天燃气,20250625
+36,7478,True,0.0,0.0,-0.010135345359764078,-0.0017410048617299448,0.2503222717735084,2,2,158.73487435930326,none,,,0,119,SH605368,蓝天燃气,20250626
+36,7479,True,0.0,0.0,-0.01013534535976408,-0.0017410048617299532,0.24556950082623538,2,2,157.73487435930318,none,,,0,119,SH605368,蓝天燃气,20250627
+36,7482,True,0.0,0.0,-0.01013534535976405,-0.0017410048617299818,0.24075608261119838,2,2,156.73487435930465,none,,,0,119,SH605368,蓝天燃气,20250630
+36,7483,True,0.0,0.0,-0.010135345359764132,-0.0017410048617299881,0.23588084884924646,2,2,155.73487435930303,none,,,0,119,SH605368,蓝天燃气,20250701
+36,7484,True,0.0,0.0,-0.010135345359764153,-0.0017410048617299675,0.23094260106046885,2,2,154.73487435930227,none,,,0,119,SH605368,蓝天燃气,20250702
+36,7485,True,0.0,0.0,-0.007863306751003853,-0.0017410048617300005,0.43445390344644197,2,2,210.41609291477175,none,,,0,119,SH605368,蓝天燃气,20250703
+36,7486,True,0.0,0.0,-0.007863306751003904,-0.001741004861729966,0.4317533177909468,2,2,209.41609291476854,none,,,0,119,SH605368,蓝天燃气,20250704
+36,7489,True,0.0,0.0,-0.006835567661321013,-0.0017410048617299448,0.4925882276104397,2,2,234.52352995199902,none,,,0,119,SH605368,蓝天燃气,20250707
+36,7490,True,0.0,0.0,-0.005708984497668465,-0.0017410048617300094,0.57144845639678,2,3,277.6795505144131,none,,,0,119,SH605368,蓝天燃气,20250708
+36,7491,True,0.0,0.0,-0.004002458149742272,-0.001741004861730002,0.7215467030114769,2,3,427.36071465838774,none,,,0,119,SH605368,蓝天燃气,20250709
+36,7517,True,0.0,0.0,-0.006277942532468162,-0.0017410048617299736,0.4394210066329781,2,2,212.28051961998543,none,,,0,119,SH605368,蓝天燃气,20250804
+36,7518,True,0.0,0.0,-0.006844879939742134,-0.0017410048617299873,0.3795956681998803,2,2,191.81039509301684,none,,,0,119,SH605368,蓝天燃气,20250805
+36,7519,True,0.014204662172662332,0.0,-0.006420731938235843,-0.0017410048617299105,0.4193204334289839,2,2,204.93230148033163,up,False,,0,119,SH605368,蓝天燃气,20250806
+36,7520,True,0.004555421520095259,0.0,-0.00642073193823594,-0.0017410048617299808,0.4164730200356348,2,2,203.9323014803314,none,,,0,119,SH605368,蓝天燃气,20250807
+36,7521,True,0.2382922117467063,0.0,-0.009322242478551979,-0.001741004861729933,0.13702691894319333,2,2,137.8953789083098,up,False,,0,119,SH605368,蓝天燃气,20250808
+36,7524,True,0.30481677605996527,0.0,-0.009755248424778819,-0.0017410048617299769,0.09318084361331337,2,2,131.2279291431906,up,True,,0,119,SH605368,蓝天燃气,20250811
+36,7525,True,0.3473328048909261,0.0,-0.009755248424778805,-0.0017410048617299322,0.08621752044328294,2,2,130.22792914318933,up,True,,0,119,SH605368,蓝天燃气,20250812
+36,7526,True,0.3253699881873756,0.0,-0.009755248424778757,-0.0017410048617300135,0.0791464291891411,3,2,129.22792914319103,up,False,,0,119,SH605368,蓝天燃气,20250813
+36,7528,True,0.26731992171369295,0.0,-0.008604831887985649,-0.0017410048617299415,0.17280169593703118,3,2,143.8590957156281,up,False,,0,119,SH605368,蓝天燃气,20250815
+36,7531,True,0.0,0.0,-0.004095238930197906,-0.001741004861729974,0.673784942580332,3,2,364.79002821414457,none,,,0,119,SH605368,蓝天燃气,20250818
+36,7532,True,0.0,0.0,-0.004095238930197892,-0.002003463545978722,0.7026118815006855,3,2,400.1504855019109,none,,,0,119,SH605368,蓝天燃气,20250819
+36,7569,True,0.0,0.09693065078573557,-0.0022857065341928755,0.007735960946297048,0.04531137593657708,3,2,124.64797107721094,down,False,,0,119,SH605368,蓝天燃气,20250925
+36,7570,True,0.0,0.0526968838551,-0.0022857065341928434,0.0077359609462971475,0.03759035459068266,3,2,123.64797107721076,down,True,,0,119,SH605368,蓝天燃气,20250926
+36,7573,True,0.0,0.0,-0.00228570653419287,0.0024173291692750993,0.43457066718688725,3,2,210.45954479926516,none,,,0,119,SH605368,蓝天燃气,20250929
+36,7574,True,0.0,0.0,-0.0022857065341928776,0.0024173291692750625,0.4318711992139489,3,2,209.45954479926803,none,,,0,119,SH605368,蓝天燃气,20250930
+36,7583,True,0.0,0.0,-0.0022857065341929076,0.002417329169275031,0.4291458320385875,3,2,208.45954479926698,none,,,0,119,SH605368,蓝天燃气,20251009
+36,7584,True,0.0,0.0,-0.002285706534192906,0.002417329169275023,0.42639419114149696,3,2,207.4595447992666,none,,,0,119,SH605368,蓝天燃气,20251010
+36,7587,True,0.0,0.0,-0.0022857065341928755,0.0024173291692750187,0.4236158947473269,3,2,206.4595447992674,none,,,0,119,SH605368,蓝天燃气,20251013
+36,7588,True,0.0,0.0,-0.0022857065341929357,0.002417329169275075,0.4208105536481013,2,2,205.45954479926536,none,,,0,119,SH605368,蓝天燃气,20251014
+36,7589,True,0.0,0.0,-0.0022857065341928876,0.002417329169275015,0.4179777710214963,2,2,204.4595447992678,none,,,0,119,SH605368,蓝天燃气,20251015
+36,7590,True,0.0,0.0,-0.0022857065341928876,0.0024173291692750616,0.4151171422436565,2,2,203.45954479926695,none,,,0,119,SH605368,蓝天燃气,20251016
+36,7591,True,0.0,0.0,-0.0022857065341928312,0.0024173291692750937,0.41222825469658814,2,2,202.4595447992684,none,,,0,119,SH605368,蓝天燃气,20251017
+36,7594,True,0.0,0.0,-0.0022857065341929583,0.0024173291692750148,0.4093106875697024,2,2,201.45954479926712,none,,,0,119,SH605368,蓝天燃气,20251020
+36,7595,True,0.0,0.0,-0.0022857065341929106,0.0024173291692750573,0.40636401165550845,2,2,200.45954479926735,none,,,0,119,SH605368,蓝天燃气,20251021
+36,7596,True,0.0,0.0,-0.002285706534192922,0.0024173291692750226,0.40338778913909235,3,2,199.4595447992657,none,,,0,119,SH605368,蓝天燃气,20251022
+36,7597,True,0.0,0.0,-0.002285706534192901,0.002417329169275052,0.4003815733812993,3,2,198.45954479926687,none,,,0,119,SH605368,蓝天燃气,20251023
+36,7598,True,0.0,0.0,-0.0018315757182898271,0.0024173291692750824,0.4539358029323275,3,2,217.92309519470777,none,,,0,119,SH605368,蓝天燃气,20251024
+36,7601,True,0.0,0.0,-0.0018315757182897875,0.002417329169275023,0.4514184859238482,3,2,216.9230951947113,none,,,0,119,SH605368,蓝天燃气,20251027
+36,7602,True,0.0,0.0,-0.001831575718289792,0.0024173291692750117,0.44887785212281256,3,2,215.92309519471127,none,,,0,119,SH605368,蓝天燃气,20251028
+36,7603,True,0.0,0.0,-0.0018315757182897929,0.0024173291692750737,0.4463135760622115,3,2,214.92309519471027,none,,,0,119,SH605368,蓝天燃气,20251029
+36,7604,True,0.0,0.0,-0.001831575718289798,0.002417329169275058,0.4437253261893575,3,2,213.92309519470922,none,,,0,119,SH605368,蓝天燃气,20251030
+36,7605,True,0.0,0.03634749783455132,-0.001831575718289811,0.002417329169275028,0.44111276472296757,3,2,212.92309519471019,down,True,,0,119,SH605368,蓝天燃气,20251031
+36,7608,True,0.0,0.0,-0.0018315757182898248,0.0014112626013669091,0.5586124766056895,3,2,269.60435828561526,none,,,0,119,SH605368,蓝天燃气,20251103
+36,7609,True,0.0,0.0,-0.0009266954208390609,0.0014112626013669395,0.6385355267825471,3,2,329.21630980981854,none,,,0,119,SH605368,蓝天燃气,20251104
+36,7610,True,0.0,0.0,-0.0007559049263687719,0.001411262601366938,0.6554067975118595,3,2,345.3347284298091,none,,,0,119,SH605368,蓝天燃气,20251105
+36,7611,True,0.0,0.0,-0.000745353531987244,0.0014112626013669007,0.6555529199030704,3,2,345.4812273819045,none,,,0,119,SH605368,蓝天燃气,20251106
+36,7612,True,0.0,0.0,-0.0007453535319872487,0.0014112626013669542,0.6545530190297569,3,2,344.4812273818955,none,,,0,119,SH605368,蓝天燃气,20251107
+36,7615,True,0.0,0.0,3.257390314962238e-05,0.0014112626013669308,0.7501846896777797,3,2,476.3519091224231,none,,,0,119,SH605368,蓝天燃气,20251110
+37,7449,True,0.0,0.0,-0.2414285714285717,0.048363636363636345,0.38474631408414617,1,2,193.41615129515085,none,,,0,119,SH688031,星环科技,20250528
+37,7450,True,0.0,0.0,-0.24142857142857252,0.048363636363636504,0.38154879827388405,1,2,192.41615129515057,none,,,0,119,SH688031,星环科技,20250529
+37,7451,True,0.0,0.0,-0.24142857142857246,0.04836363636363653,0.37831787341440104,1,2,191.41615129515066,none,,,0,119,SH688031,星环科技,20250530
+37,7455,True,0.0,0.0,-0.2414285714285733,0.04836363636363624,0.375053013147258,1,2,190.4161512951502,none,,,0,119,SH688031,星环科技,20250603
+37,7456,True,0.0,0.0,-0.2414285714285721,0.04836363636363622,0.3717536799986364,1,2,189.41615129515074,none,,,0,119,SH688031,星环科技,20250604
+37,7457,True,0.0,0.0,-0.2414285714285719,0.04836363636363627,0.3684193250843532,1,2,188.4161512951509,none,,,0,119,SH688031,星环科技,20250605
+38,7188,True,0.0,0.0,-0.06455319834195469,0.0044513755729869466,0.23310236030029194,2,2,155.17064317292264,none,,,0,119,SH688089,嘉必优,20240909
+38,7189,True,0.09512881792990283,0.0,-0.0645531983419547,0.004451375572987001,0.22812801742984387,2,2,154.17064317292278,up,False,,0,119,SH688089,嘉必优,20240910
+38,7190,True,0.2398652002658863,0.0,-0.06455319834195475,0.0044513755729870185,0.22308872291112278,2,2,153.17064317292258,up,False,,0,119,SH688089,嘉必优,20240911
+38,7191,True,0.18400666837780652,0.0,-0.06455319834195468,0.004451375572986993,0.21798319624126383,2,2,152.17064317292247,up,False,,0,119,SH688089,嘉必优,20240912
+38,7192,True,0.015124813345173484,0.0,-0.06455319834195467,0.00445137557298696,0.2128101230350857,2,2,151.17064317292272,up,False,,0,119,SH688089,嘉必优,20240913
+38,7197,True,0.0,0.0,-0.06455319834195467,0.004451375572986987,0.20756815389696026,2,1,150.17064317292272,none,,,0,119,SH688089,嘉必优,20240918
+38,7198,True,0.22642195005967541,0.0,-0.06455319834195467,0.004451375572987043,0.2022559032473174,2,1,149.17064317292278,up,False,,0,119,SH688089,嘉必优,20240919
+38,7199,True,0.16356857014921472,0.0,-0.06455319834195462,0.004451375572986991,0.1968719481016165,2,1,148.17064317292278,up,False,,0,119,SH688089,嘉必优,20240920
+38,7202,True,0.5456609289576031,0.0,-0.06455319834195476,0.0044513755729869665,0.19141482679954436,2,1,147.17064317292252,up,True,,0,119,SH688089,嘉必优,20240923
+38,7203,True,0.7076932895990452,0.0,-0.06455319834195454,0.004451375572987045,0.18588303768205702,2,1,146.17064317292298,up,False,,0,119,SH688089,嘉必优,20240924
+38,7204,True,0.8438237866773087,0.0,-0.06455319834195472,0.004451375572987011,0.18027503771371337,2,1,145.17064317292267,up,True,,0,119,SH688089,嘉必优,20240925
+38,7205,True,1.0,0.0,-0.06455319834195457,0.004451375572987014,0.17458924104772336,2,1,144.1706431729227,up,True,,0,119,SH688089,嘉必优,20240926
+38,7206,True,0.0,0.0,-0.027830601229179096,0.004451375572987006,0.5832741179661535,1,1,285.55941718622313,none,,,0,119,SH688089,嘉必优,20240927
+38,7428,True,0.0,0.0,-0.011287732387771102,0.053276214211151404,0.5091157496959566,2,2,242.41967414170236,none,,,0,119,SH688089,嘉必优,20250507
+38,7429,True,0.0,0.0,-0.011287732387771223,0.053276214211151376,0.5070824263885274,2,2,241.41967414170173,none,,,0,119,SH688089,嘉必优,20250508
+38,7430,True,0.0,0.0,-0.011287732387771237,0.053276214211151314,0.5050321882981086,3,2,240.41967414170185,none,,,0,119,SH688089,嘉必优,20250509
+38,7433,True,0.0,0.0,-0.011287732387771112,0.05327621421115134,0.5029648234774179,3,2,239.4196741417022,none,,,0,119,SH688089,嘉必优,20250512
+38,7434,True,0.0,0.0,-0.011287732387771117,0.05327621421115138,0.5008801164233047,3,2,238.41967414170205,none,,,0,119,SH688089,嘉必优,20250513
+38,7435,True,0.0,0.0,-0.011287732387771197,0.05327621421115147,0.4987778480018635,3,2,237.41967414170168,none,,,0,119,SH688089,嘉必优,20250514
+38,7468,True,0.0,0.0,-0.023313897674439414,0.053276214211151314,0.37598867073765574,4,2,190.70166585063794,none,,,0,119,SH688089,嘉必优,20250616
+38,7469,True,0.0,0.0,-0.02331389767443921,0.05327621421115145,0.3726992355792223,4,2,189.70166585063777,none,,,0,119,SH688089,嘉必优,20250617
+38,7470,True,0.0,0.0,-0.023313897674439248,0.053276214211151335,0.36937493655095055,4,2,188.70166585063808,none,,,0,119,SH688089,嘉必优,20250618
+38,7471,True,0.0,0.0,-0.023313897674439407,0.05327621421115143,0.3660152164302409,4,2,187.70166585063802,none,,,0,119,SH688089,嘉必优,20250619
+38,7472,True,0.0,0.0,-0.023313897674439435,0.05327621421115133,0.36261950605625287,4,2,186.70166585063788,none,,,0,119,SH688089,嘉必优,20250620
+38,7475,True,0.0,0.0,-0.02331389767443935,0.053276214211151335,0.3591872240084641,4,2,185.70166585063808,none,,,0,119,SH688089,嘉必优,20250623
+38,7496,True,0.0,0.0,-0.02331389767443967,0.06477574694467512,0.19820866961062972,4,2,148.4176686497852,none,,,0,119,SH688089,嘉必优,20250714
+38,7497,True,0.0,0.0,-0.023313897674439386,0.05750530711562249,0.21407246931031543,4,2,151.41345143562086,none,,,0,119,SH688089,嘉必优,20250715
+38,7498,True,0.0,0.0,-0.02331389767443943,0.05593586847996922,0.2138583789414558,4,2,151.37221692926755,none,,,0,119,SH688089,嘉必优,20250716
+38,7499,True,0.0,0.0,-0.023313897674439348,0.055935868479969196,0.20863040773033362,4,2,150.37221692926724,none,,,0,119,SH688089,嘉必优,20250717
+38,7500,True,0.0,0.0,-0.02331389767443937,0.055935868479969224,0.20333243727412598,4,2,149.3722169292674,none,,,0,119,SH688089,嘉必优,20250718
+38,7503,True,0.06767891904224724,0.0,-0.023313897674439442,0.050654014373690354,0.2165782941332822,3,2,151.89775711964418,up,True,,0,119,SH688089,嘉必优,20250721
+38,7504,True,0.17017843737483546,0.0,-0.023313897674439185,0.04770570495891235,0.22269853946796284,3,2,153.0937558235751,up,True,,0,119,SH688089,嘉必优,20250722
+38,7505,True,0.06108965029212135,0.0,-0.023313897674439553,0.04770570495891228,0.21758786640762917,3,2,152.09375582357447,up,True,,0,119,SH688089,嘉必优,20250723
+38,7506,True,0.17932123720665427,0.0,-0.023313897674439102,0.0459368047461327,0.21967744816035506,3,2,152.50103911446905,up,True,,0,119,SH688089,嘉必优,20250724
+38,7507,True,0.08502145632243957,0.0,-0.023313897674439248,0.045936804746132674,0.2145268395810292,3,2,151.50103911446888,up,False,,0,119,SH688089,嘉必优,20250725
+38,7510,True,0.0516059022690515,0.0,-0.023313897674439227,0.04461074909126009,0.2150606921731288,3,2,151.6040779375098,up,False,,0,119,SH688089,嘉必优,20250728
+38,7511,True,0.0,0.0,0.0024327113992901814,0.044610749091260116,0.4735802138016749,3,2,226.05533287300793,none,,,0,119,SH688089,嘉必优,20250729
+38,7512,True,0.0,0.0,0.002432711399290148,0.044610749091260164,0.4712411455402024,3,2,225.05533287300767,none,,,0,119,SH688089,嘉必优,20250730
+38,7513,True,0.0,0.0,0.0024327113992901085,0.07672624174618016,0.2854499918443802,3,2,166.53837889829438,none,,,0,119,SH688089,嘉必优,20250731
+38,7514,True,0.0,0.0,0.0024327113992902265,0.0767262417461802,0.2811334701234902,3,2,165.53837889829475,none,,,0,119,SH688089,嘉必优,20250801
+38,7517,True,0.0,0.0,0.002432711399290224,0.07672624174618023,0.2767644801365348,3,2,164.53837889829475,none,,,0,119,SH688089,嘉必优,20250804
+38,7518,True,0.0,0.0,0.0024327113992902343,0.07672624174618012,0.27234205938896694,3,2,163.53837889829475,none,,,0,119,SH688089,嘉必优,20250805
+38,7519,True,0.0,0.0,0.002432711399290078,0.0767262417461801,0.2678652216996581,3,2,162.53837889829475,none,,,0,119,SH688089,嘉必优,20250806
+38,7520,True,0.0,0.0,0.002432711399290111,0.0767262417461803,0.26333295646774313,3,2,161.5383788982943,none,,,0,119,SH688089,嘉必优,20250807
+38,7521,True,0.0,0.0,0.002432711399290311,0.07672624174618042,0.2587442279120703,3,2,160.5383788982946,none,,,0,119,SH688089,嘉必优,20250808
+38,7524,True,0.0,0.0,0.0024327113992901736,0.07672624174618012,0.25409797428202313,3,2,159.5383788982945,none,,,0,119,SH688089,嘉必优,20250811
+38,7525,True,0.0,0.0,0.002432711399290125,0.07672624174618035,0.2493931070385111,3,2,158.53837889829435,none,,,0,119,SH688089,嘉必优,20250812
+38,7526,True,0.0,0.0,0.0024327113992901207,0.07672624174618026,0.24462851000374036,3,2,157.5383788982945,none,,,0,119,SH688089,嘉必优,20250813
+38,7527,True,0.0,0.0,0.002432711399290116,0.0767262417461802,0.23980303847840323,3,2,156.5383788982946,none,,,0,119,SH688089,嘉必优,20250814
+38,7528,True,0.0,0.0,0.0024327113992902087,0.07672624174618027,0.2349155183248159,2,2,155.5383788982944,none,,,0,119,SH688089,嘉必优,20250815
+38,7531,True,0.0,0.0,0.007734781896199344,0.07672624174618034,0.2806005947685497,2,2,165.4157608897584,none,,,0,119,SH688089,嘉必优,20250818
+38,7532,True,0.0,0.0,0.007734781896199217,0.07672624174618028,0.27622510545208556,2,2,164.41576088975833,none,,,0,119,SH688089,嘉必优,20250819
+38,7533,True,0.0,0.0,0.0077347818961991536,0.07672624174618022,0.271796065740083,2,2,163.41576088975842,none,,,0,119,SH688089,嘉必优,20250820
+38,7534,True,0.0,0.0,0.007734781896199113,0.07672624174618022,0.26731248649708916,2,2,162.41576088975785,none,,,0,119,SH688089,嘉必优,20250821
+38,7535,True,0.0,0.0,0.007734781896199304,0.07672624174618037,0.2627733540761662,2,2,161.41576088975822,none,,,0,119,SH688089,嘉必优,20250822
+38,7538,True,0.0,0.0,0.007734781896199199,0.07672624174618028,0.2581776295548679,2,2,160.4157608897583,none,,,0,119,SH688089,嘉必优,20250825
+38,7539,True,0.0,0.0,0.01924770517742022,0.07672624174618019,0.3735014200900826,1,2,189.9445646263248,none,,,0,119,SH688089,嘉必优,20250826
+38,7540,True,0.0,0.0,0.019247705177420093,0.0767262417461803,0.37018564024137646,1,2,188.94456462632382,none,,,0,119,SH688089,嘉必优,20250827
+38,7541,True,0.0,0.0,0.01924770517742017,0.07672624174618038,0.3668345757346116,1,2,187.94456462632374,none,,,0,119,SH688089,嘉必优,20250828
+38,7542,True,0.0,0.0,0.019247705177420082,0.07672624174618045,0.3634476603378932,1,2,186.94456462632334,none,,,0,119,SH688089,嘉必优,20250829
+38,7545,True,0.0,0.0,0.01924770517742018,0.07672624174618027,0.3600243156386789,1,2,185.94456462632462,none,,,0,119,SH688089,嘉必优,20250901
+38,7546,True,0.0,0.09094670906763186,0.01924770517742015,0.07672624174618035,0.3565639507144373,1,2,184.94456462632348,down,False,,0,119,SH688089,嘉必优,20250902
+38,7547,True,0.0,0.24225983073108556,0.019247705177420176,0.07672624174618033,0.3530659617926535,1,2,183.944564626324,down,False,,0,119,SH688089,嘉必优,20250903
+38,7548,True,0.0,0.3217129811411878,0.019247705177420128,0.07672624174618023,0.3495297318995776,1,2,182.9445646263239,down,False,,0,119,SH688089,嘉必优,20250904
+39,7188,True,0.0,0.0,-0.17105840464021138,-0.06247389185021978,0.07838239181268274,2,2,129.1207968932528,none,,,0,119,SH688147,微导纳米,20240909
+39,7189,True,0.010720519167080462,0.0,-0.1752928436061728,-0.06244772808433925,0.035980004463533694,2,2,123.4414229486784,up,False,,0,119,SH688147,微导纳米,20240910
+39,7190,True,0.22592803011075452,0.0,-0.17606011237822902,-0.06244772808433938,0.021661470687744183,2,2,121.63478840361488,up,False,,0,119,SH688147,微导纳米,20240911
+39,7197,True,0.0,0.0,-0.15837550287595165,-0.06388004755872109,0.1630357499396704,2,2,142.18050531002052,none,,,0,119,SH688147,微导纳米,20240918
+39,7198,True,0.0,0.0,-0.15106237102547893,-0.0638800475587212,0.1889972831625351,2,2,146.73193755015387,none,,,0,119,SH688147,微导纳米,20240919
+39,7199,True,0.0,0.0,-0.14583872564921202,-0.06378933017731113,0.20755714057554012,2,2,150.16855611069303,none,,,0,119,SH688147,微导纳米,20240920
+39,7202,True,0.0,0.0,-0.1306525670869426,-0.06406504543191044,0.2876198893900028,2,2,167.04565193166698,none,,,0,119,SH688147,微导纳米,20240923
+39,7203,True,0.0,0.0,-0.1295653643910206,-0.06406504543191056,0.29000435742678876,2,2,167.60666244191682,none,,,0,119,SH688147,微导纳米,20240924
+39,7204,True,0.0,0.0,-0.12956536439102084,-0.0923512422563195,0.41755844018260124,2,2,204.31234343460605,none,,,0,119,SH688147,微导纳米,20240925
+39,7205,True,0.0,0.0,-0.12800288782600844,-0.08611161304342986,0.3906175463408353,2,2,195.27966269038353,none,,,0,119,SH688147,微导纳米,20240926
+39,7206,True,0.24912292177233042,0.0,-0.12437510871854034,-0.08462703001220265,0.4130782996405694,2,2,202.75276911234417,up,False,,0,119,SH688147,微导纳米,20240927
+39,7209,True,1.0,0.0,-0.11200252684775748,-0.07783905078414677,0.48873659012564885,2,2,232.75673107380334,up,True,,0,119,SH688147,微导纳米,20240930
+39,7357,True,0.0,0.0,-0.05556770328324987,0.06508695904276961,0.3421452849334655,1,2,180.89100416034032,none,,,0,119,SH688147,微导纳米,20250225
+39,7358,True,0.0,0.0,-0.0518623657385537,0.06508695904276958,0.3532832814053026,1,2,184.0063764836397,none,,,0,119,SH688147,微导纳米,20250226
+39,7359,True,0.0,0.0,-0.051862365738553885,0.06508695904276948,0.3497494333994524,1,2,183.0063764836399,none,,,0,119,SH688147,微导纳米,20250227
+39,7360,True,0.0,0.0,-0.05186236573855356,0.06508695904276957,0.34617675325953984,1,2,182.00637648363994,none,,,0,119,SH688147,微导纳米,20250228
+39,7363,True,0.0,0.0,-0.05186236573855369,0.06508695904276957,0.34256459738170725,1,2,181.0063764836398,none,,,0,119,SH688147,微导纳米,20250303
+39,7364,True,0.0,0.0,-0.05186236573855354,0.06508695904276947,0.338912307860298,1,2,180.00637648364014,none,,,0,119,SH688147,微导纳米,20250304
+39,7505,True,0.0,0.0,-0.009970700565302732,0.05572603659815046,0.1836175447374229,2,2,145.76501397463943,none,,,0,119,SH688147,微导纳米,20250723
+39,7506,True,0.0,0.0,-0.009342825090499399,0.05572603659815048,0.18373272835808618,2,2,145.78558290182656,none,,,0,119,SH688147,微导纳米,20250724
+39,7507,True,0.0,0.0,-0.001252753067939935,0.03401162429088519,0.536224107150893,2,2,256.58944726287746,none,,,0,119,SH688147,微导纳米,20250725
+39,7510,True,0.0,0.0,0.004026220185015696,0.03401162429088513,0.5953377906523958,2,2,294.0724318978334,none,,,0,119,SH688147,微导纳米,20250728
+39,7511,True,0.0,0.0,0.010064100850945132,0.03401162429088517,0.6674937538575949,2,2,357.8880137759424,none,,,0,119,SH688147,微导纳米,20250729
+39,7512,True,0.0,0.0,0.013156943025448706,0.03401162429088517,0.7059008455513535,2,2,404.6254407738499,none,,,0,119,SH688147,微导纳米,20250730
+39,7513,True,0.0,0.0,0.013156943025448736,0.05661491333775804,0.5062716025513724,2,2,241.02320347571646,none,,,0,119,SH688147,微导纳米,20250731
+39,7514,True,0.0,0.0,0.0131569430254488,0.056614913337757825,0.5042145997687308,2,2,240.02320347571762,none,,,0,119,SH688147,微导纳米,20250801
+39,7517,True,0.0,0.0,0.013156943025448837,0.05661491333775806,0.5021403852446936,2,2,239.02320347571754,none,,,0,119,SH688147,微导纳米,20250804
+39,7518,True,0.0,0.0,0.017742663030945422,0.0566149133377579,0.546572563030598,2,2,262.4455211518888,none,,,0,119,SH688147,微导纳米,20250805
+39,7519,True,0.0,0.0,0.01774266303094532,0.05661491333775782,0.5448382535845152,2,2,261.44552115188804,none,,,0,119,SH688147,微导纳米,20250806
+39,7520,True,0.0,0.0,0.017742663030945394,0.05661491333775784,0.5430906261175408,2,2,260.4455211518881,none,,,0,119,SH688147,微导纳米,20250807
+39,7521,True,0.0,0.0,0.017742663030945422,0.056614913337758,0.5413295266317835,2,2,259.44552115188753,none,,,0,119,SH688147,微导纳米,20250808
+39,7524,True,0.0,0.0,0.02066930874296268,0.056614913337757665,0.570845668162471,2,2,277.2895230731389,none,,,0,119,SH688147,微导纳米,20250811
+39,7525,True,0.0,0.0,0.02066930874296258,0.05661491333775786,0.5692923905460598,2,2,276.2895230731367,none,,,0,119,SH688147,微导纳米,20250812
+39,7526,True,0.0,0.0,0.020669308742962578,0.05661491333775795,0.5677278282458094,2,2,275.2895230731361,none,,,0,119,SH688147,微导纳米,20250813
+39,7527,True,0.0,0.0,0.02088402775042453,0.056614913337757714,0.5685179025268895,2,2,275.79359768782956,none,,,0,119,SH688147,微导纳米,20250814
+39,7528,True,0.0,0.0,0.02088402775042455,0.05661491333775804,0.5669476981949674,2,2,274.7935976878279,none,,,0,119,SH688147,微导纳米,20250815
+40,7188,True,0.0,0.0,-0.19521418651363476,-0.09410722547866511,0.3163092069277325,2,2,174.05529108452023,none,,,0,119,SH688202,美迪西,20240909
+40,7189,True,0.0,0.0,-0.19521418651363479,-0.09410722547866532,0.3123584996781157,2,2,173.05529108452038,none,,,0,119,SH688202,美迪西,20240910
+40,7192,True,0.0,0.0,-0.166851142231985,-0.09673619095291364,0.4201011661106044,2,2,205.2082070968553,none,,,0,119,SH688202,美迪西,20240913
+40,7197,True,0.0,0.0,-0.166851142231985,-0.06164584132364973,0.2831464228536865,2,2,166.0032171056761,none,,,0,119,SH688202,美迪西,20240918
+40,7198,True,0.0,0.0,-0.1225383689919872,-0.05269083511079584,0.4291578856413936,2,2,208.46394652172324,none,,,0,119,SH688202,美迪西,20240919
+40,7199,True,0.0,0.0,-0.11841168465982153,-0.05269083511079618,0.44674528446516654,2,2,215.0908011420422,none,,,0,119,SH688202,美迪西,20240920
+40,7202,True,0.0,0.0,-0.12305921688913053,-0.05269083511079609,0.42110740554003934,2,2,205.56490295235704,none,,,0,119,SH688202,美迪西,20240923
+40,7343,True,0.0,0.0,-0.012138989592082552,0.040273373590757895,0.7300657537924373,3,2,440.84810160951724,none,,,0,119,SH688202,美迪西,20250211
+40,7344,True,0.0,0.0,-0.0121389895920833,0.040273373590757854,0.7294520550059215,3,2,439.84810160951156,none,,,0,119,SH688202,美迪西,20250212
+40,7345,True,0.0,0.0,-0.10285635643844072,0.04027337359075784,0.34931522370707246,3,2,182.88425415139594,none,,,0,119,SH688202,美迪西,20250213
+40,7346,True,0.0,0.0,-0.09464435231610849,0.04027337359075794,0.37658959427174593,3,2,190.88548876720606,none,,,0,119,SH688202,美迪西,20250214
+40,7349,True,0.0,0.0,-0.0946443523161085,0.04027337359075798,0.3733065081877287,3,2,189.88548876720577,none,,,0,119,SH688202,美迪西,20250217
+40,7350,True,0.0,0.0,-0.09464435231610836,0.04027337359075807,0.36998865939001396,3,2,188.88548876720608,none,,,0,119,SH688202,美迪西,20250218
+40,7351,True,0.0,0.0,-0.09464435231610875,0.04027337359075795,0.36663549281635277,3,2,187.8854887672058,none,,,0,119,SH688202,美迪西,20250219
+40,7352,True,0.0,0.0,-0.09464435231610806,0.04027337359075779,0.3632464415242426,3,2,186.88548876720668,none,,,0,119,SH688202,美迪西,20250220
+40,7353,True,0.4759536407876056,0.0,-0.09464435231610788,0.04027337359075791,0.3598209263713457,3,2,185.88548876720662,up,True,,0,119,SH688202,美迪西,20250221
+40,7356,True,0.1384826945018808,0.0,-0.09464435231610804,0.04027337359075794,0.3563583556855793,3,2,184.88548876720623,up,False,,0,119,SH688202,美迪西,20250224
+40,7357,True,0.033943318603273806,0.0,-0.09464435231610828,0.040273373590757916,0.35285812492441687,3,2,183.88548876720637,up,False,,0,119,SH688202,美迪西,20250225
+40,7358,True,0.4114582247057985,0.0,-0.09464435231610846,0.0402733735907579,0.34931961632300795,3,2,182.88548876720628,up,False,,0,119,SH688202,美迪西,20250226
+40,7359,True,0.25586648662158945,0.0,-0.09464435231610836,0.04027337359075785,0.3457421985307079,3,2,181.88548876720628,up,False,,0,119,SH688202,美迪西,20250227
+40,7421,True,0.0,0.0,-0.08832018717568929,-0.023644537968744897,0.561416585727616,2,2,271.32808977152644,none,,,0,119,SH688202,美迪西,20250430
+40,7427,True,0.0,0.0,-0.08832018717568897,-0.023644537968744904,0.5597941741808069,2,2,270.328089771527,none,,,0,119,SH688202,美迪西,20250506
+40,7428,True,0.0,0.0,-0.08832018717568899,-0.023644537968744737,0.558159714788945,2,2,269.32808977152666,none,,,0,119,SH688202,美迪西,20250507
+40,7429,True,0.0,0.0,-0.08832018717568903,-0.023644537968744925,0.5565130728529956,2,2,268.32808977152695,none,,,0,119,SH688202,美迪西,20250508
+40,7430,True,0.0,0.0,-0.08832018717568889,-0.023644537968744866,0.5548541116584369,2,2,267.32808977152797,none,,,0,119,SH688202,美迪西,20250509
+40,7433,True,0.0,0.0,-0.08832018717568885,-0.023644537968744894,0.5531826924374166,2,2,266.32808977152774,none,,,0,119,SH688202,美迪西,20250512
+40,7434,True,0.0,0.0,-0.08832018717568905,-0.023644537968744748,0.5514986743300698,2,2,265.3280897715267,none,,,0,119,SH688202,美迪西,20250513
+40,7435,True,0.0,0.0,-0.05460091065914567,-0.023644537968744887,0.752828205010914,2,2,481.4465178167048,none,,,0,119,SH688202,美迪西,20250514
+40,7671,True,1.0,0.0,-0.4112556026203743,0.03373713633179026,0.05301507255667878,2,1,125.66197893062281,up,True,,0,119,SH688202,美迪西,20260105
+40,7672,True,0.8512933767464512,0.0,-0.4112556026203739,0.03373713633179011,0.04541865113318891,2,1,124.66197893062291,up,False,,0,119,SH688202,美迪西,20260106
+40,7673,True,1.0,0.0,-0.4112556026203749,0.03373713633179021,0.037699371875961445,2,1,123.66197893062285,up,True,,0,119,SH688202,美迪西,20260107
+40,7674,True,1.0,0.0,-0.41125560262037425,0.03373713633179025,0.029854229994887776,2,1,122.6619789306229,up,True,,0,119,SH688202,美迪西,20260108
+40,7675,True,1.0,0.0,-0.41125560262037436,0.03136048858293158,0.023029747609611146,2,1,121.80514167021806,up,True,,0,119,SH688202,美迪西,20260109
+40,7678,True,0.0,0.0,-0.14593642079172775,0.03136048858293155,0.5015383781227187,2,1,238.73452794987134,none,,,0,119,SH688202,美迪西,20260112
+41,7188,True,0.0,0.0,-0.04270537666457411,-0.026749437794008745,0.7428657158312458,3,2,462.79320699958384,none,,,0,119,SH688262,国芯科技,20240909
+41,7189,True,0.0,0.0,-0.042838199703882085,-0.02674943779400882,0.7404491855839268,3,2,458.48440224593907,none,,,0,119,SH688262,国芯科技,20240910
+41,7190,True,0.0,0.0,-0.04283819970388207,-0.026749437794008783,0.7398818420567118,3,2,457.48440224593924,none,,,0,119,SH688262,国芯科技,20240911
+41,7191,True,0.0,0.0,-0.05611814450032052,-0.02674943779400881,0.5241355997310241,3,2,250.07123864011865,none,,,0,119,SH688262,国芯科技,20240912
+41,7192,True,0.0,0.0,-0.05043161581067537,-0.02551679728772448,0.5760614590862441,3,2,280.70106516738883,none,,,0,119,SH688262,国芯科技,20240913
+41,7197,True,0.0,0.0,-0.07471179857655151,-0.029229823561588004,0.37486689385861965,3,2,190.35945917906147,none,,,0,119,SH688262,国芯科技,20240918
+41,7198,True,0.0,0.0,-0.07471179857655134,-0.029229823561587976,0.37156559003756273,3,2,189.35945917906184,none,,,0,119,SH688262,国芯科技,20240919
+41,7199,True,0.0,0.0,-0.0747117985765514,-0.029229823561587945,0.36822923298545834,3,2,188.3594591790617,none,,,0,119,SH688262,国芯科技,20240920
+41,7202,True,0.0,0.0,-0.07471179857655154,-0.02922982356158793,0.36485726142990893,3,2,187.35945917906102,none,,,0,119,SH688262,国芯科技,20240923
+41,7203,True,0.0,0.0,-0.07471179857655132,-0.029229823561587924,0.36144910205142844,3,1,186.35945917906173,none,,,0,119,SH688262,国芯科技,20240924
+41,7204,True,0.0,0.0,-0.07471179857655126,-0.03548434856010558,0.39513216783395944,3,2,196.73719393186974,none,,,0,119,SH688262,国芯科技,20240925
+41,7205,True,0.0,0.0,-0.07471179857655143,-0.03613240103428476,0.39632826828161466,3,2,197.1270042101521,none,,,0,119,SH688262,国芯科技,20240926
+41,7206,True,0.20153002077226934,0.0,-0.07471179857655137,-0.03207055446999098,0.36740278048951713,3,1,188.11337819676905,up,False,,0,119,SH688262,国芯科技,20240927
+41,7419,True,0.0,0.0,-0.04437540411503104,0.02283297876932079,0.5852482213546361,2,1,286.9186007801346,none,,,0,119,SH688262,国芯科技,20250428
+41,7420,True,0.0,0.0,-0.04437540411503078,0.022832978769320784,0.5837976274530383,2,1,285.9186007801356,none,,,0,119,SH688262,国芯科技,20250429
+41,7421,True,0.0,0.0,-0.04437540411503104,0.02283297876932074,0.58233685103687,2,1,284.9186007801348,none,,,0,119,SH688262,国芯科技,20250430
+41,7427,True,0.0,0.0,-0.04437540411503104,0.017679153523890708,0.6021538030639478,2,1,299.11056311825837,none,,,0,119,SH688262,国芯科技,20250506
+41,7428,True,0.0,0.0,-0.04437540411503081,0.003269314520762332,0.6676236033983501,2,1,358.02782994431607,none,,,0,119,SH688262,国芯科技,20250507
+41,7429,True,0.0,0.0,-0.04437540411503112,0.0019131126506793717,0.6736039606164209,2,1,364.5877573292236,none,,,0,119,SH688262,国芯科技,20250508
+41,7456,True,0.0,0.0,-0.08553088744913659,-0.041839771611076534,0.597189781099114,2,2,295.4244813468367,none,,,0,119,SH688262,国芯科技,20250604
+41,7457,True,0.1296090034420165,0.0,-0.10747448995135683,-0.04183977161107626,0.3928254883394978,1,2,195.9897817096415,up,False,,0,119,SH688262,国芯科技,20250605
+41,7458,True,0.0,0.0,-0.07742700039272593,-0.041839771611076514,0.6148445725068185,1,2,308.96617704318,none,,,0,119,SH688262,国芯科技,20250606
+41,7461,True,0.0,0.0,-0.0747723842925127,-0.04183977161107627,0.642417747625486,1,2,332.79056555459385,none,,,0,119,SH688262,国芯科技,20250609
+41,7462,True,0.0,0.0,-0.06745704942855259,-0.041839771611076354,0.7085201655071829,1,2,408.2615190414915,none,,,0,119,SH688262,国芯科技,20250610
+41,7463,True,0.0,0.0,-0.06745704942855286,-0.04183977161107659,0.70780445871716,1,2,407.26151904149066,none,,,0,119,SH688262,国芯科技,20250611
+41,7513,True,0.0,0.0,-0.07059187187594781,0.050559507724844646,0.1295627450892946,3,2,136.71289840668382,none,,,0,119,SH688262,国芯科技,20250731
+41,7514,True,0.0,0.0,-0.0655762454549128,0.05055950772484455,0.15506853617080277,2,2,140.83982558857085,none,,,0,119,SH688262,国芯科技,20250801
+41,7517,True,0.0,0.0,-0.06557624545491288,0.050559507724844625,0.14902639860181602,2,2,139.8398255885708,none,,,0,119,SH688262,国芯科技,20250804
+41,7518,True,0.0,0.0,-0.06557624545491268,0.05055950772484466,0.14289722350532905,2,2,138.8398255885709,none,,,0,119,SH688262,国芯科技,20250805
+41,7519,True,0.0,0.0,-0.06557624545491278,0.050559507724844445,0.1366791165624712,1,2,137.839825588571,none,,,0,119,SH688262,国芯科技,20250806
+41,7598,True,0.0,0.151168251382487,0.05065087145823891,0.06810134390184722,0.6979121831485123,1,2,393.9251878486145,down,True,,0,119,SH688262,国芯科技,20251024
+42,7490,True,0.0,0.0,0.014322245136928641,0.21414115667195366,0.5482604070904319,1,2,263.4261018246016,none,,,0,119,SH688318,财富趋势,20250708
+42,7491,True,0.0,0.0,0.014322245136928726,0.21414115667195371,0.5465390097531679,1,2,262.426101824602,none,,,0,119,SH688318,财富趋势,20250709
+42,7492,True,0.0,0.0,0.014322245136929096,0.21414115667195352,0.5448044431315417,1,2,261.42610182460214,none,,,0,119,SH688318,财富趋势,20250710
+42,7493,True,0.0,0.0,0.01432224513692889,0.21414115667195335,0.5430565555208939,1,2,260.4261018246019,none,,,0,119,SH688318,财富趋势,20250711
+42,7496,True,0.0,0.0,0.014322245136928851,0.2141411566719541,0.541295192877483,1,2,259.4261018246009,none,,,0,119,SH688318,财富趋势,20250714
+42,7497,True,0.0,0.0,0.0143222451369286,0.21414115667195388,0.5395201987732354,1,2,258.42610182460123,none,,,0,119,SH688318,财富趋势,20250715
+42,7498,True,0.0,0.0,0.0143222451369287,0.21414115667195363,0.5377314143494228,2,2,257.4261018246015,none,,,0,119,SH688318,财富趋势,20250716
+42,7499,True,0.0,0.0,0.014322245136929283,0.21414115667195438,0.5359286782692765,2,2,256.42610182460163,none,,,0,119,SH688318,财富趋势,20250717
+42,7500,True,0.0,0.0,0.014322245136929113,0.21414115667195374,0.5341118266694769,2,2,255.42610182460206,none,,,0,119,SH688318,财富趋势,20250718
+42,7503,True,0.0,0.0,0.014322245136929238,0.21414115667195402,0.5322806931105011,1,2,254.42610182460209,none,,,0,119,SH688318,财富趋势,20250721
+42,7504,True,0.0,0.0,0.014322245136929052,0.21414115667195402,0.5304351085257947,1,2,253.42610182460172,none,,,0,119,SH688318,财富趋势,20250722
+42,7505,True,0.0,0.0,0.014322245136928693,0.21414115667195377,0.5285749011697398,1,2,252.42610182460132,none,,,0,119,SH688318,财富趋势,20250723
+42,7506,True,0.0,0.0,0.014322245136928497,0.21414115667195432,0.5266998965643735,1,2,251.42610182460098,none,,,0,119,SH688318,财富趋势,20250724
+42,7507,True,0.0,0.0,0.014322245136928318,0.21414115667195352,0.5248099174448366,1,2,250.4261018246012,none,,,0,119,SH688318,财富趋势,20250725
+42,7510,True,0.0,0.0,0.015048573427372269,0.21414115667195313,0.5245766368011417,1,2,250.3032227935022,none,,,0,119,SH688318,财富趋势,20250728
+42,7511,True,0.0,0.0,0.047434399193833694,0.21414115667195358,0.5982183467585799,1,2,296.1807714213771,none,,,0,119,SH688318,财富趋势,20250729
+42,7512,True,0.0,0.0,0.06003616495288099,0.21414115667195338,0.6266624925647024,1,2,318.74643621394944,none,,,0,119,SH688318,财富趋势,20250730
+42,7513,True,0.0,0.0,0.06003616495288052,0.21414115667195438,0.6254875383720291,1,2,317.74643621394614,none,,,0,119,SH688318,财富趋势,20250731
+42,7514,True,0.0,0.0,0.0600361649528805,0.21414115667195321,0.6243051652848879,1,2,316.7464362139482,none,,,0,119,SH688318,财富趋势,20250801
+42,7517,True,0.0,0.0,0.060036164952880416,0.21414115667195271,0.6231153028141673,1,2,315.746436213949,none,,,0,119,SH688318,财富趋势,20250804
+42,7518,True,0.0,0.0,0.060036164952880965,0.214141156671954,0.6219178795749418,1,2,314.7464362139488,none,,,0,119,SH688318,财富趋势,20250805
+42,7519,True,0.0,0.0,0.060036164952880645,0.21414115667195305,0.6207128232721912,1,2,313.74643621394836,none,,,0,119,SH688318,财富趋势,20250806
+42,7520,True,0.0,0.0,0.06003616495288086,0.21414115667195388,0.619500060686247,1,2,312.74643621394864,none,,,0,119,SH688318,财富趋势,20250807
+42,7521,True,0.0,0.0,0.06003616495288055,0.21414115667195427,0.6182795176579595,1,2,311.7464362139471,none,,,0,119,SH688318,财富趋势,20250808
+42,7524,True,0.0,0.0,0.07747270571335034,0.21414115667195438,0.646076278394729,1,2,336.2306416203434,none,,,0,119,SH688318,财富趋势,20250811
+42,7525,True,0.0,0.0,0.07747270571335012,0.21414115667195383,0.6450205165470215,1,2,335.23064162034336,none,,,0,119,SH688318,财富趋势,20250812
+42,7526,True,0.0,0.0,0.08291169749771414,0.21414115667195385,0.6580463834286573,1,2,348.0004136033836,none,,,0,119,SH688318,财富趋势,20250813
+42,7527,True,0.0,0.0,0.08291169749771368,0.2141411566719539,0.657060927494987,1,2,347.0004136033827,none,,,0,119,SH688318,财富趋势,20250814
+43,7314,True,0.0,0.4156730054758305,0.08283799989571926,0.12757336485716592,0.32255448455938446,1,1,175.65988302779087,down,False,,0,119,SH688377,迪威尔,20250113
+43,7315,True,0.0,0.23689598694579217,0.08283799989571924,0.12757336485716578,0.3186758290622165,2,1,174.6598830277911,down,False,,0,119,SH688377,迪威尔,20250114
+43,7316,True,0.0,0.20818264624709573,0.08283799989571913,0.12757336485716578,0.3147525040025716,2,1,173.65988302779087,down,False,,0,119,SH688377,迪威尔,20250115
+43,7317,True,0.0,0.1985957778287363,0.08283799989571923,0.12757336485716575,0.3107837332378727,2,1,172.6598830277913,down,False,,0,119,SH688377,迪威尔,20250116
+43,7318,True,0.0,0.36732117844999196,0.08283799989571927,0.12757336485716586,0.3067687225399396,2,1,171.65988302779076,down,False,,0,119,SH688377,迪威尔,20250117
+43,7321,True,0.0,0.5232785755937515,0.08283799989571922,0.12757336485716592,0.3027066590651435,2,1,170.65988302779064,down,False,,0,119,SH688377,迪威尔,20250120
+43,7322,True,0.0,0.48949011067244225,0.08283799989571927,0.12757336485716586,0.29859671080577693,2,1,169.65988302779135,down,False,,0,119,SH688377,迪威尔,20250121
+43,7323,True,0.0,0.2511676295590399,0.08283799989571926,0.12757336485716592,0.29443802602191876,2,1,168.65988302779039,down,False,,0,119,SH688377,迪威尔,20250122
+43,7324,True,0.0,0.249899213601691,0.08283799989571924,0.12757336485716575,0.29022973265301183,2,1,167.65988302779104,down,True,,0,119,SH688377,迪威尔,20250123
+43,7325,True,0.0,0.0,0.08283799989571922,0.12757336485716578,0.2859709377081683,2,1,166.65988302779104,none,,,0,119,SH688377,迪威尔,20250124
+43,7328,True,0.0,0.009412748710952452,0.08283799989571926,0.12662658648186148,0.2943393857964242,2,1,168.636307035934,down,False,,0,119,SH688377,迪威尔,20250127
+44,7398,True,0.0,0.0,-0.07279534538063123,-0.05914892351623814,0.18559252959501985,2,1,146.11850249952263,none,,,0,119,SH688472,阿特斯,20250407
+44,7399,True,0.3031956634604681,0.0,-0.07279534538063125,-0.059699605313993334,0.18637400891790964,2,1,146.2588478051627,up,True,,0,119,SH688472,阿特斯,20250408
+44,7400,True,0.39355443513259936,0.0,-0.07279534538063119,-0.05648113065048745,0.14807666902177727,2,2,139.68393125629976,up,False,,0,119,SH688472,阿特斯,20250409
+44,7401,True,0.6380728824452411,0.0,-0.07279534538063126,-0.05648113065048734,0.14193375597293617,2,2,138.68393125629896,up,False,,0,119,SH688472,阿特斯,20250410
+44,7402,True,0.6571976632985368,0.0,-0.07279534538063116,-0.05648113065048746,0.13570161082573734,2,2,137.68393125629987,up,False,,0,119,SH688472,阿特斯,20250411
+44,7415,True,0.16613112652764883,0.0,-0.06214450603443237,-0.049768232050462116,0.47605632770279455,2,2,227.12365143804544,up,False,,0,119,SH688472,阿特斯,20250424
+44,7419,True,0.22948244635719292,0.0,-0.062104812091363336,-0.053601122243528816,0.5755993817814354,2,2,280.39544452010057,up,False,,0,119,SH688472,阿特斯,20250428
+44,7420,True,0.0,0.0,-0.06210481209136336,-0.05360112224352889,0.5740803855825284,2,2,279.39544452010233,none,,,0,119,SH688472,阿特斯,20250429
+44,7421,True,0.0,0.0,-0.062104812091363364,-0.053601122243528886,0.57255047687604,2,2,278.39544452010057,none,,,0,119,SH688472,阿特斯,20250430
+44,7427,True,0.08081766230782057,0.0,-0.06210481209136332,-0.054736897012414784,0.6093071026061244,2,2,304.5870574914257,up,True,,0,119,SH688472,阿特斯,20250506
+44,7428,True,0.2630311138123739,0.0,-0.06210481209136338,-0.05410966362736135,0.5862528822722531,2,2,287.61529664190755,up,True,,0,119,SH688472,阿特斯,20250507
+44,7429,True,1.0,0.0,-0.0722889108625324,-0.05410966362736139,0.2919508312040674,2,2,168.06742419084327,up,True,,0,119,SH688472,阿特斯,20250508
+44,7430,True,0.7891844462802757,0.0,-0.07228891086253249,-0.05410966362736147,0.2877127269044112,2,2,167.06742419084367,up,False,,0,119,SH688472,阿特斯,20250509
+44,7433,True,1.0,0.0,-0.07228891086253245,-0.048959349351431786,0.21097925400177894,2,2,150.8198619663016,up,True,,0,119,SH688472,阿特斯,20250512
+44,7434,True,1.0,0.0,-0.07228891086253242,-0.04966550396448309,0.21452023693450895,2,2,151.49976561532128,up,True,,0,119,SH688472,阿特斯,20250513
+44,7435,True,1.0,0.0,-0.07228891086253239,-0.04966550396448311,0.20930109416804615,2,2,150.49976561532122,up,True,,0,119,SH688472,阿特斯,20250514
+44,7436,True,1.0,0.0,-0.07228891086253256,-0.04966550396448312,0.20401212998420085,2,2,149.49976561532026,up,False,,0,119,SH688472,阿特斯,20250515
+44,7437,True,1.0,0.0,-0.07228891086253239,-0.049665503964483,0.19865193384707383,2,2,148.49976561532063,up,False,,0,119,SH688472,阿特斯,20250516
+44,7440,True,1.0,0.0,-0.0722889108625325,-0.049665503964483076,0.19321905696886285,2,2,147.49976561532057,up,False,,0,119,SH688472,阿特斯,20250519
+44,7441,True,1.0,0.0,-0.07228891086253239,-0.049665503964483035,0.18771201100437057,2,2,146.4997656153208,up,False,,0,119,SH688472,阿特斯,20250520
+44,7490,True,0.9304625844261145,0.0,-0.03319744835506248,0.001487618544401424,0.08784097044264258,2,2,130.4597072922109,up,True,,0,119,SH688472,阿特斯,20250708
+44,7491,True,0.9130935940688161,0.0,-0.033197448355062505,0.0014876185444013849,0.08079507910983862,2,2,129.45970729221068,up,True,,0,119,SH688472,阿特斯,20250709
+44,7492,True,0.9140850779169764,0.0,-0.03319744835506248,0.0014876185444014632,0.07363948970156466,2,2,128.4597072922108,up,True,,0,119,SH688472,阿特斯,20250710
+44,7493,True,0.40112659562891884,0.0,-0.025815216358649983,0.0014876185444013857,0.15664546534454757,2,2,141.1031720468744,up,False,,0,119,SH688472,阿特斯,20250711
+44,7496,True,0.384744048627598,0.0,-0.02581521635865001,0.0014876185444014653,0.15062594043062394,2,2,140.10317204687394,up,False,,0,119,SH688472,阿特斯,20250714
+44,7497,True,0.36036372858691246,0.0,-0.025815216358649976,0.001487618544401453,0.14451986788697954,2,2,139.10317204687408,up,False,,0,119,SH688472,阿特斯,20250715
+44,7498,True,0.3829941754323764,0.0,-0.02581521635864999,0.0014876185444013745,0.13832536764897976,2,2,138.1031720468742,up,False,,0,119,SH688472,阿特斯,20250716
+44,7499,True,0.4612727541245633,0.0,-0.025815216358650053,0.0014876185444014445,0.13204050480090085,2,2,137.10317204687394,up,False,,0,119,SH688472,阿特斯,20250717
+44,7500,True,0.3812228600701846,0.0,-0.02581521635864996,0.0014876185444014185,0.1256632875608809,2,2,136.10317204687445,up,False,,0,119,SH688472,阿特斯,20250718
+44,7503,True,0.45231336428945723,0.0,-0.025815216358650046,0.0014876185444014061,0.11919166517635116,2,2,135.103172046874,up,False,,0,119,SH688472,阿特斯,20250721
+44,7504,True,0.41792421244253875,0.0,-0.020289167057458906,0.0014876185444014647,0.2086182726394322,2,2,150.3699111134284,up,False,,0,119,SH688472,阿特斯,20250722
+44,7505,True,0.551580570975697,0.0,-0.025662001942204506,0.0014876185444014957,0.10837999162368145,2,2,133.46492775179482,up,False,,0,119,SH688472,阿特斯,20250723
+44,7506,True,0.654362281347797,0.0,-0.025662001942204544,0.001487618544401476,0.10164900234592353,2,2,132.46492775179473,up,False,,0,119,SH688472,阿特斯,20250724
+44,7507,True,0.5813937270855769,0.0,-0.025662001942204575,0.0014876185444015037,0.09481561329671463,2,2,131.46492775179465,up,False,,0,119,SH688472,阿特斯,20250725
+44,7510,True,0.5650363153460681,0.0,-0.025662001942204506,0.001487618544401472,0.08787746982550325,2,2,130.46492775179482,up,False,,0,119,SH688472,阿特斯,20250728
+44,7511,True,0.7265280944152973,0.0,-0.02566200194220463,0.0014876185444014454,0.08083214453151068,2,2,129.46492775179462,up,False,,0,119,SH688472,阿特斯,20250729
+44,7512,True,0.5614476552823786,0.0,-0.02566200194220459,0.001487618544401381,0.07367713443222182,2,2,128.46492775179462,up,False,,0,119,SH688472,阿特斯,20250730
+44,7513,True,0.3110670406766986,0.0,-0.025662001942204648,0.001487618544401489,0.06640985799856705,3,2,127.46492775179424,up,False,,0,119,SH688472,阿特斯,20250731
+44,7514,True,0.4559843753336005,0.0,-0.02566200194220455,0.0014876185444014105,0.059027652049475736,3,2,126.46492775179507,up,False,,0,119,SH688472,阿特斯,20250801
+44,7517,True,0.4132373952079661,0.0,-0.02566200194220453,0.0014876185444014452,0.051527768497856646,2,2,125.46492775179475,up,False,,0,119,SH688472,阿特斯,20250804
+44,7518,True,0.5309830204829653,0.0,-0.02566200194220446,0.0014876185444014443,0.043907370939812354,2,2,124.46492775179502,up,False,,0,119,SH688472,阿特斯,20250805
+44,7519,True,0.0,0.0,-0.016336342804486665,0.001487618544401371,0.34537835166022857,2,2,181.784394545771,none,,,0,119,SH688472,阿特斯,20250806
+44,7520,True,0.0,0.0,-0.016336342804486648,0.001487618544401496,0.34175734416129583,2,2,180.78439454577037,none,,,0,119,SH688472,阿特斯,20250807
+44,7521,True,0.0,0.0,-0.016336342804486696,0.0014876185444014796,0.33809605499600476,2,2,179.78439454577014,none,,,0,119,SH688472,阿特斯,20250808
+44,7524,True,0.0,0.0,-0.016336342804486627,0.00148761854440139,0.3343938082384779,2,2,178.784394545771,none,,,0,119,SH688472,阿特斯,20250811
+44,7525,True,0.0,0.0,-0.016336342804486703,0.0014876185444014317,0.3306499127550626,2,2,177.78439454577068,none,,,0,119,SH688472,阿特斯,20250812
+44,7526,True,0.0,0.0,-0.016336342804486682,0.001487618544401415,0.32686366177423176,2,2,176.78439454577125,none,,,0,119,SH688472,阿特斯,20250813
+44,7527,True,0.0,0.0,-0.01633634280448667,0.001487618544401476,0.3230343324417522,2,2,175.78439454577048,none,,,0,119,SH688472,阿特斯,20250814
+44,7528,True,0.041069447988754795,0.0,-0.016336342804486627,0.0014876185444013998,0.31916118536064714,2,2,174.78439454577133,up,True,,0,119,SH688472,阿特斯,20250815
+44,7531,True,0.0,0.0,-0.011414769601837967,0.00148761854440147,0.5011488023613057,2,2,238.54808921635333,none,,,0,119,SH688472,阿特斯,20250818
+44,7532,True,0.0,0.0,-0.011414769601837968,0.001487618544401436,0.49904880147607833,2,2,237.54808921635393,none,,,0,119,SH688472,阿特斯,20250819
+44,7533,True,0.0,0.0,-0.01141476960183792,0.0014876185444014276,0.49693104520849146,2,2,236.54808921635447,none,,,0,119,SH688472,阿特斯,20250820
+44,7534,True,0.0,0.0,-0.01141476960183796,0.0014876185444014985,0.4947953074215032,2,3,235.54808921635313,none,,,0,119,SH688472,阿特斯,20250821
+44,7535,True,0.0,0.0,-0.010389487444250332,0.0014876185444014493,0.5329583720820398,2,3,254.79527495331416,none,,,0,119,SH688472,阿特斯,20250822
+44,7538,True,0.0,0.0,-0.006250911316241038,0.001487618544401439,0.6545209199325651,2,3,344.4492209970346,none,,,0,119,SH688472,阿特斯,20250825
+44,7539,True,0.0,0.0,-0.006250911316241035,0.0014876185444014436,0.6535150097165987,2,3,343.4492209970362,none,,,0,119,SH688472,阿特斯,20250826
+44,7540,True,0.0,0.0,-0.00625091131624097,0.0014876185444014577,0.6525032247013659,2,3,342.4492209970378,none,,,0,119,SH688472,阿特斯,20250827
+44,7541,True,0.0,0.0,-0.006250911316241022,0.00148761854440143,0.6514855132704117,2,3,341.4492209970368,none,,,0,119,SH688472,阿特斯,20250828
+44,7542,True,0.0,0.0,-0.0062509113162410295,0.001487618544401407,0.6504618232008353,2,3,340.4492209970365,none,,,0,119,SH688472,阿特斯,20250829
+45,7349,True,0.30056811444057796,0.0,-0.07114463499537037,0.12950415122826014,0.00895335041477804,2,2,120.07507421553214,up,True,,0,119,SH688550,瑞联新材,20250217
+45,7350,True,0.0,0.0,-0.013145942220908764,0.12950415122826023,0.17772332675697508,2,2,144.72014575175646,none,,,0,119,SH688550,瑞联新材,20250218
+45,7351,True,0.0,0.0,-0.013145942220908681,0.12950415122826026,0.1720019529791932,2,2,143.7201457517564,none,,,0,119,SH688550,瑞联新材,20250219
+45,7352,True,0.0,0.0,-0.013145942220908683,0.1295041512282601,0.16620040308124887,2,2,142.72014575175652,none,,,0,119,SH688550,瑞联新材,20250220
+45,7353,True,0.0,0.0,-0.011506286183662872,0.12950415122826017,0.16638514781094904,2,2,142.75177522030606,none,,,0,119,SH688550,瑞联新材,20250221
+45,7356,True,0.0,0.0,-0.009874578581824282,0.12950415122826017,0.16668125427113,2,2,142.80249977565975,none,,,0,119,SH688550,瑞联新材,20250224
+45,7357,True,0.0,0.0,-0.009874578581824342,0.1295041512282602,0.16080463892903635,2,2,141.80249977565975,none,,,0,119,SH688550,瑞联新材,20250225
+45,7358,True,0.0,0.0,-0.009874578581824419,0.12950415122826014,0.1548445504191873,2,2,140.80249977565975,none,,,0,119,SH688550,瑞联新材,20250226
+45,7367,True,0.0,0.0,0.005060135927062986,0.12950415122826014,0.177607965641877,2,2,144.69984512055677,none,,,0,119,SH688550,瑞联新材,20250307
+45,7370,True,0.0,0.0,0.00910922534379386,0.12950415122826014,0.19113751349302133,2,2,147.12018666348834,none,,,0,119,SH688550,瑞联新材,20250310
+45,7371,True,0.0,0.0,0.029320515574318196,0.12950415122826014,0.2888193563120408,2,2,167.32738869677812,none,,,0,119,SH688550,瑞联新材,20250311
+45,7372,True,0.0,0.0,0.029320515574318192,0.12950415122826006,0.28454356836599143,2,2,166.32738869677863,none,,,0,119,SH688550,瑞联新材,20250312
+45,7373,True,0.0,0.0,0.04325138170451407,0.1295041512282602,0.35928771165506906,2,2,185.73079081626054,none,,,0,119,SH688550,瑞联新材,20250313
+45,7374,True,0.0,0.0,0.04325138170451393,0.12950415122826012,0.35581935488837235,2,2,184.7307908162608,none,,,0,119,SH688550,瑞联新材,20250314
+45,7377,True,0.0,0.0,0.04325138170451404,0.12950415122826026,0.3523132433528477,2,2,183.73079081626028,none,,,0,119,SH688550,瑞联新材,20250317
+45,7378,True,0.0,0.0,0.056399297509033816,0.12950415122826012,0.4309496609317952,2,2,209.1203393268465,none,,,0,119,SH688550,瑞联新材,20250318
+45,7379,True,0.0,0.0,0.056399297509033906,0.12950415122826014,0.42821542389898665,2,2,208.1203393268467,none,,,0,119,SH688550,瑞联新材,20250319
+45,7380,True,0.0,0.0,0.05639929750903386,0.13125711569918055,0.4165413722136426,2,2,203.95619214936644,none,,,0,119,SH688550,瑞联新材,20250320
+45,7381,True,0.0,0.0,0.05639929750903383,0.13539587284587715,0.39298968117037025,2,2,196.04279582831913,none,,,0,119,SH688550,瑞联新材,20250321
+45,7384,True,0.0,0.0,0.05639929750903384,0.13539587284587706,0.3898774907597919,2,2,195.04279582831958,none,,,0,119,SH688550,瑞联新材,20250324
+45,7385,True,0.0,0.0,0.0563992975090337,0.13539587284587695,0.3867332229881598,2,2,194.0427958283194,none,,,0,119,SH688550,瑞联新材,20250325
+45,7386,True,0.0,0.0,0.056399297509033906,0.13378182462434937,0.39177395455889547,2,2,195.65094407244183,none,,,0,119,SH688550,瑞联新材,20250326
+45,7387,True,0.0,0.0,0.05639929750903382,0.12045967747638225,0.46201931976522725,2,2,221.19753435768143,none,,,0,119,SH688550,瑞联新材,20250327
+45,7388,True,0.0,0.0,0.05639929750903385,0.12186880501625924,0.45130613140938414,2,2,216.8786764569931,none,,,0,119,SH688550,瑞联新材,20250328
+45,7391,True,0.0,0.0,0.05639929750903386,0.10645087649953261,0.5464169193412994,2,2,262.3554649066414,none,,,0,119,SH688550,瑞联新材,20250331
+45,7408,True,0.0,0.0,0.056399297509033705,0.13614605962453263,0.3271761627896727,3,2,176.8665041556787,none,,,0,119,SH688550,瑞联新材,20250417
+45,7409,True,0.0,0.0,0.05639929750903386,0.13614605962453238,0.3233503982392241,2,2,175.866504155679,none,,,0,119,SH688550,瑞联新材,20250418
+45,7412,True,0.0,0.5474623927035214,0.05639929750903379,0.13614605962453186,0.31948087728649655,2,2,174.86650415567925,down,True,,0,119,SH688550,瑞联新材,20250421
+45,7413,True,0.0,0.4774098444667424,0.056399297509033886,0.13614605962453205,0.3155668449315123,2,2,173.86650415567934,down,False,,0,119,SH688550,瑞联新材,20250422
+45,7414,True,0.0,0.4555779814138694,0.05639929750903391,0.1361460596245319,0.31160752870416664,2,2,172.86650415567988,down,False,,0,119,SH688550,瑞联新材,20250423
+45,7415,True,0.0,0.4635621361929907,0.05639929750903399,0.13614605962453222,0.30760213815597215,2,2,171.8665041556792,down,False,,0,119,SH688550,瑞联新材,20250424
+45,7416,True,0.0,0.35510404245776445,0.05639929750903387,0.13614605962453227,0.3035498643339866,2,2,170.86650415567894,down,False,,0,119,SH688550,瑞联新材,20250425
+45,7419,True,0.0,0.23036018948236808,0.05639929750903371,0.1361460596245322,0.29944987923611527,2,2,169.86650415567925,down,False,,0,119,SH688550,瑞联新材,20250428
+45,7420,True,0.0,0.22100563747958546,0.05639929750903384,0.13614605962453208,0.2953013352470832,2,2,168.8665041556792,down,False,,0,119,SH688550,瑞联新材,20250429
+45,7427,True,0.0,0.05302022456248094,0.056399297509033795,0.13614605962453213,0.286855078542435,2,2,166.86650415567874,down,False,,0,119,SH688550,瑞联新材,20250506
+45,7428,True,0.0,0.05466190924651001,0.05639929750903379,0.1361460596245321,0.28255556716678104,2,2,165.86650415567914,down,False,,0,119,SH688550,瑞联新材,20250507
+45,7429,True,1.8552491381317913e-15,0.0,0.04136215348688716,0.13614605962453202,0.14503469332911148,2,2,139.1869343369836,none,,,0,119,SH688550,瑞联新材,20250508
+45,7430,True,0.0,0.0,0.04303235179708404,0.13614605962453258,0.1538063321225954,2,2,140.62974531409583,none,,,0,119,SH688550,瑞联新材,20250509
+45,7433,True,0.0,0.0,0.04427262234750749,0.13614605962453244,0.1590178243013377,2,2,141.5012154105864,none,,,0,119,SH688550,瑞联新材,20250512
+45,7434,True,0.0,0.0,0.0442726223475075,0.13614605962453236,0.15303223781910724,2,2,140.5012154105865,none,,,0,119,SH688550,瑞联新材,20250513
+45,7435,True,0.0,0.0,0.05249726916515604,0.13614605962453238,0.16027828378048622,2,2,141.71361500062932,none,,,0,119,SH688550,瑞联新材,20250514
+45,7436,True,0.0,0.03939135970110895,0.05497690422499055,0.13257559066955374,0.18672188360278325,2,2,146.3214091228279,down,False,,0,119,SH688550,瑞联新材,20250515
+45,7535,True,0.0,0.0,0.0344990352713735,0.11197388201884938,0.3966198673950771,2,2,197.2222709525606,none,,,0,119,SH688550,瑞联新材,20250822
+45,7538,True,0.0,0.0,0.05348041653777227,0.11197388201884949,0.506379715916402,2,2,241.0759926953215,none,,,0,119,SH688550,瑞联新材,20250825
+45,7539,True,0.0,0.0,0.05348041653777238,0.11197388201884943,0.5043236157685222,2,2,240.07599269532236,none,,,0,119,SH688550,瑞联新材,20250826
+45,7540,True,0.0,0.0,0.053480416537772205,0.11197388201884942,0.5022503152307153,2,2,239.0759926953214,none,,,0,119,SH688550,瑞联新材,20250827
+45,7541,True,0.0,0.0,0.05348041653777227,0.11197388201884934,0.5001595975605557,2,2,238.07599269532213,none,,,0,119,SH688550,瑞联新材,20250828
+45,7542,True,0.0,0.0,0.05348041653777205,0.11197388201884938,0.4980512423586778,2,2,237.075992695322,none,,,0,119,SH688550,瑞联新材,20250829
+45,7545,True,0.0,0.0,0.053480416537772565,0.11197388201884936,0.4959250254913462,2,2,236.0759926953229,none,,,0,119,SH688550,瑞联新材,20250901
+45,7546,True,0.0,0.0,0.05348041653777237,0.11197388201884935,0.49378071901100584,2,2,235.07599269532216,none,,,0,119,SH688550,瑞联新材,20250902
+45,7547,True,0.0,0.0,0.05348041653777223,0.11197388201884946,0.4916180910748372,2,2,234.0759926953215,none,,,0,119,SH688550,瑞联新材,20250903
+45,7548,True,0.0,0.0,0.05348041653777211,0.11197388201884959,0.4894369058611803,2,2,233.07599269532102,none,,,0,119,SH688550,瑞联新材,20250904
+45,7549,True,0.0,0.0,0.053480416537771906,0.11197388201884947,0.48723692348381653,2,2,232.07599269532085,none,,,0,119,SH688550,瑞联新材,20250905
+45,7552,True,0.0,0.0,0.05348041653777236,0.11197388201884947,0.4850178999040212,2,2,231.07599269532227,none,,,0,119,SH688550,瑞联新材,20250908
+45,7675,True,0.0,0.0,-0.034119854387853935,0.044221572339278564,0.41932595708245174,2,2,204.93425089589746,none,,,0,119,SH688550,瑞联新材,20260109
+45,7678,True,0.0,0.0,-0.0341198543878558,0.04456921089021022,0.4151998958944608,2,2,203.4883358682235,none,,,0,119,SH688550,瑞联新材,20260112
+45,7679,True,0.0,0.0,-0.03411985438785424,0.044495795627759877,0.41258405950465427,2,2,202.58217694884445,none,,,0,119,SH688550,瑞联新材,20260113
+45,7680,True,0.0,0.0,-0.03411985438785541,0.044495795627759856,0.40967003233525007,2,2,201.58217694884232,none,,,0,119,SH688550,瑞联新材,20260114
+45,7681,True,0.0,0.0,-0.03411985438785575,0.04449579562775981,0.40672694947193216,2,2,200.58217694884166,none,,,0,119,SH688550,瑞联新材,20260115
+45,7682,True,0.0,0.0,-0.03411985438785381,0.04544260773137159,0.40015694294995496,2,2,198.38522527080252,none,,,0,119,SH688550,瑞联新材,20260116
+45,7685,True,0.0,0.0,-0.03411985438785481,0.0454426077313716,0.3971179968676045,2,2,197.38522527080156,none,,,0,119,SH688550,瑞联新材,20260119
+45,7686,True,0.0,0.0,-0.03411985438785541,0.04544260773137126,0.39404810195926165,2,2,196.38522527080116,none,,,0,119,SH688550,瑞联新材,20260120
+46,7188,True,0.0,0.0,-0.04133530372228949,-0.010186945582913803,0.2987401147591881,2,2,169.69457758037245,none,,,0,119,SH688607,康众医疗,20240909
+46,7189,True,0.0,0.0,-0.041335303722289454,-0.010186945582913784,0.294583135351202,2,2,168.69457758037285,none,,,0,119,SH688607,康众医疗,20240910
+46,7190,True,0.0,0.0,-0.041335303722289406,-0.01018694558291381,0.2903765779608153,2,2,167.6945775803732,none,,,0,119,SH688607,康众医疗,20240911
+46,7191,True,0.0,0.0,-0.04133530372228949,-0.010186945582913824,0.28611955033376263,2,2,166.69457758037277,none,,,0,119,SH688607,康众医疗,20240912
+46,7192,True,0.0,0.0,-0.04681870720170868,-0.010186945582913803,0.14400835967338135,2,3,139.0200492549127,none,,,0,119,SH688607,康众医疗,20240913
+46,7197,True,0.0,0.0,-0.04756805795254394,-0.00941326385469322,0.10467344289589305,2,3,132.91239833754076,none,,,0,119,SH688607,康众医疗,20240918
+46,7198,True,0.027902445075399032,0.0,-0.047568057952544034,-0.00941326385469324,0.09788616157595768,2,3,131.9123983375406,up,False,,0,119,SH688607,康众医疗,20240919
+46,7199,True,0.0,0.0,-0.04756805795254402,-0.009413263854693205,0.09099518830008824,2,3,130.91239833754065,none,,,0,119,SH688607,康众医疗,20240920
+46,7202,True,0.143823334486502,0.0,-0.04999829879826325,-0.009413263854693196,0.027085099945905754,2,3,122.31285592746451,up,False,,0,119,SH688607,康众医疗,20240923
+46,7346,True,0.0,0.0,-0.03143232792317344,0.03469271235676785,0.2410514011512597,2,2,156.7958623028131,none,,,0,119,SH688607,康众医疗,20250214
+46,7349,True,0.10396805046843345,0.0,-0.031432327923173485,0.03469271235676783,0.236179971399336,2,2,155.7958623028133,up,True,,0,119,SH688607,康众医疗,20250217
+46,7350,True,0.0,0.0,-0.0314323279231736,0.034692712356767824,0.23124560159617732,2,2,154.79586230281302,none,,,0,119,SH688607,康众医疗,20250218
+46,7351,True,0.007833340978259183,0.0,-0.03143232792317332,0.03469271235676781,0.22624706400945183,2,2,153.7958623028135,up,False,,0,119,SH688607,康众医疗,20250219
+46,7352,True,0.10929199404939688,0.0,-0.03143232792317358,0.034692712356767755,0.2211830987663532,2,2,152.79586230281325,up,False,,0,119,SH688607,康众医疗,20250220
+46,7353,True,0.18460283773415367,0.0,-0.03143232792317313,0.03469271235676782,0.216052412794956,2,2,151.79586230281382,up,False,,0,119,SH688607,康众医疗,20250221
+46,7356,True,0.26921673101637195,0.0,-0.03143232792317318,0.03469271235676781,0.2108536787233871,2,2,150.7958623028136,up,True,,0,119,SH688607,康众医疗,20250224
+46,7357,True,0.19739327435603626,0.0,-0.03143232792317356,0.03469271235676787,0.20558553373496494,2,2,149.79586230281313,up,False,,0,119,SH688607,康众医疗,20250225
+46,7358,True,0.2615030601290317,0.0,-0.03143232792317348,0.034692712356767824,0.20024657837713167,2,2,148.79586230281316,up,False,,0,119,SH688607,康众医疗,20250226
+46,7359,True,0.29771242908247575,0.0,-0.03143232792317357,0.03469271235676776,0.19483537532204087,2,2,147.7958623028133,up,False,,0,119,SH688607,康众医疗,20250227
+46,7421,True,0.0,0.0,0.016702203006287854,0.03147563670388232,0.7295022300159025,2,2,439.9296896495525,none,,,0,119,SH688607,康众医疗,20250430
+46,7427,True,0.0,0.0,0.016702203006287834,0.031475636703882336,0.7288859632734996,2,2,438.92968964955213,none,,,0,119,SH688607,康众医疗,20250506
+46,7428,True,0.0,0.0,0.016702203006287865,0.03147563670388221,0.7282668820759166,2,2,437.92968964955645,none,,,0,119,SH688607,康众医疗,20250507
+46,7429,True,0.0,0.0,0.016702203006287747,0.031475636703882225,0.7276449670988342,2,2,436.929689649552,none,,,0,119,SH688607,康众医疗,20250508
+46,7430,True,0.0,0.0,0.016702203006287792,0.03147563670388225,0.7270201988406314,2,2,435.92968964955236,none,,,0,119,SH688607,康众医疗,20250509
+46,7433,True,0.0,0.0,0.016702203006287858,0.031475636703882225,0.7263925576203265,2,2,434.9296896495557,none,,,0,119,SH688607,康众医疗,20250512
+46,7434,True,0.0,0.0,0.016702203006287764,0.03147563670388221,0.7257620235755107,2,2,433.9296896495528,none,,,0,119,SH688607,康众医疗,20250513
+46,7493,True,0.0,0.0,0.018066494095645716,0.04739676337466223,0.39927613223056035,2,2,198.09434314947623,none,,,0,119,SH688607,康众医疗,20250711
+46,7496,True,0.0,0.0,0.02006932495343318,0.04739676337466227,0.42955154313231025,2,2,208.60780420622817,none,,,0,119,SH688607,康众医疗,20250714
+47,7499,True,0.0,1.0,0.09381176181301948,0.167499152168591,0.16127278049291144,2,1,141.88164784962512,down,False,,0,119,SH688679,通源环境,20250717
+47,7500,True,0.0,1.0,0.0938117618130195,0.16749915216859082,0.1553193633352545,2,1,140.88164784962532,down,False,,0,119,SH688679,通源环境,20250718
+47,7503,True,0.0,1.0,0.09381176181301935,0.16749915216859093,0.14928082540229426,2,1,139.88164784962504,down,False,,0,119,SH688679,通源环境,20250721
+47,7504,True,0.0,1.0,0.09381176181301938,0.16749915216859068,0.14315532798942757,2,1,138.88164784962527,down,False,,0,119,SH688679,通源环境,20250722
+47,7505,True,0.0,1.0,0.09381176181301948,0.16749915216859082,0.13694097905050942,2,1,137.88164784962524,down,False,,0,119,SH688679,通源环境,20250723
+47,7506,True,0.0,1.0,0.09381176181301952,0.16749915216859074,0.1306358312494138,2,1,136.88164784962538,down,False,,0,119,SH688679,通源环境,20250724
+47,7507,True,0.0,1.0,0.09381176181301952,0.15897147436608378,0.19401141625180504,2,1,147.64477115370366,down,False,,0,119,SH688679,通源环境,20250725
+47,7510,True,0.0,1.0,0.09381176181301945,0.15252529907996026,0.2459017851085428,2,1,157.80437832905952,down,False,,0,119,SH688679,通源环境,20250728
+47,7511,True,0.0,1.0,0.09381176181301949,0.15020469702077693,0.26291300869197415,2,1,161.44634405882545,down,False,,0,119,SH688679,通源环境,20250729
+47,7528,True,0.0,0.0,0.06647290244035085,0.1038523411006411,0.38087561040285434,2,2,192.2069328869946,none,,,0,119,SH688679,通源环境,20250815
+47,7531,True,0.0,0.0,0.05767441625619101,0.10385234110064102,0.32649217566275945,2,2,176.6868857345509,none,,,0,119,SH688679,通源环境,20250818
+47,7532,True,1.6540373085833126e-15,0.0,0.06678239140099691,0.10385234110064101,0.4183835743753033,1,2,204.60219958916335,none,,,0,119,SH688679,通源环境,20250819
+47,7533,True,0.0,0.0,0.050655444828914174,0.10385234110064102,0.3301488120774332,1,2,177.65139802029606,none,,,0,119,SH688679,通源环境,20250820
+47,7534,True,0.0,0.0,0.050655444828914174,0.10385234110064097,0.3263568738565687,1,2,176.65139802029637,none,,,0,119,SH688679,通源环境,20250821
+47,7535,True,0.0,0.0,0.050655444828914195,0.10385234110064102,0.32252175991078685,1,2,175.651398020296,none,,,0,119,SH688679,通源环境,20250822
+47,7538,True,0.0,0.0,0.05065544482891412,0.10385234110064098,0.3186427286074674,1,2,174.65139802029586,none,,,0,119,SH688679,通源环境,20250825
+47,7539,True,0.0,0.10654825284698123,0.05065544482891416,0.1038523411006411,0.314719021230733,1,2,173.651398020296,down,False,,0,119,SH688679,通源环境,20250826
+47,7540,True,0.0,0.4893229489772938,0.05065544482891417,0.10385234110064101,0.3107498614867236,1,2,172.65139802029626,down,False,,0,119,SH688679,通源环境,20250827
+47,7541,True,0.0,0.4062130590062282,0.050655444828914306,0.10385234110064098,0.3067344549915686,1,2,171.65139802029645,down,False,,0,119,SH688679,通源环境,20250828
+47,7542,True,0.0,0.5053237588876958,0.0506554448289142,0.103852341100641,0.30267198874135826,1,2,170.65139802029609,down,False,,0,119,SH688679,通源环境,20250829
+47,7545,True,0.0,0.8330877452405432,0.05065544482891425,0.1038523411006411,0.2985616305633768,1,2,169.65139802029603,down,False,,0,119,SH688679,通源环境,20250901
+47,7546,True,0.0,0.8431356120719972,0.05065544482891422,0.10385234110064107,0.2944025285477957,1,2,168.65139802029577,down,False,,0,119,SH688679,通源环境,20250902
+47,7547,True,0.0,0.9496919582677287,0.050655444828914195,0.10385234110064098,0.290193810459048,1,2,167.65139802029626,down,False,,0,119,SH688679,通源环境,20250903
+47,7548,True,0.0,0.9764273801936616,0.05065544482891412,0.10385234110064098,0.2859345831259855,1,2,166.65139802029603,down,False,,0,119,SH688679,通源环境,20250904
+47,7549,True,0.0,1.0,0.05065544482891411,0.10385234110064098,0.2816239318099818,1,2,165.651398020296,down,False,,0,119,SH688679,通源环境,20250905
+47,7552,True,0.0,0.6821228157466441,0.050655444828914216,0.10385234110064101,0.2772609195499742,1,2,164.65139802029606,down,False,,0,119,SH688679,通源环境,20250908
+47,7553,True,0.0,0.8858026745269495,0.050655444828914285,0.10385234110064095,0.27284458648351184,2,1,163.65139802029634,down,False,,0,119,SH688679,通源环境,20250909
+47,7554,True,0.0,0.9936789252234248,0.05065544482891418,0.1038523411006409,0.2683739491427503,2,1,162.65139802029623,down,False,,0,119,SH688679,通源环境,20250910
+47,7555,True,0.0,1.0,0.05065544482891424,0.10385234110064095,0.2638479997243273,2,1,161.65139802029626,down,False,,0,119,SH688679,通源环境,20250911
+47,7556,True,0.0,1.0,0.050655444828914244,0.10283398368008066,0.27249212464743394,2,2,163.572112456281,down,False,,0,119,SH688679,通源环境,20250912
+47,7563,True,0.0,0.13509554776496344,0.05065544482891423,0.08217338685654685,0.5398048822757973,2,2,258.5859680313195,down,False,,0,119,SH688679,通源环境,20250919
+47,7566,True,0.0,0.0,0.050655444828914285,0.08217338685654679,0.5380183132276418,2,2,257.58596803132,none,,,0,119,SH688679,通源环境,20250922
+47,7567,True,0.0,0.0,0.050655444828914147,0.08217338685654682,0.5362178184838436,2,2,256.58596803131934,none,,,0,119,SH688679,通源环境,20250923
+47,7568,True,0.0,0.0,0.042460564053507295,0.08217338685654688,0.4329577989445945,2,2,209.86092354063163,none,,,0,119,SH688679,通源环境,20250924
+47,7569,True,0.0,0.0,0.048532903455930095,0.08217338685654688,0.5054135065082204,2,2,240.60503383313252,none,,,0,119,SH688679,通源环境,20250925
+47,7570,True,0.0,0.0,0.048164453531641026,0.0821733868565468,0.49864308879254304,2,3,237.35585835129504,none,,,0,119,SH688679,通源环境,20250926
+47,7573,True,0.0,0.0,0.04816445353164103,0.08217338685654683,0.49652189359685395,2,3,236.35585835129467,none,,,0,119,SH688679,通源环境,20250929
+47,7574,True,0.0,0.0,0.04816445353164112,0.06517021277050236,0.6984956391873467,2,3,394.6874920125727,none,,,0,119,SH688679,通源环境,20250930
+47,7583,True,0.0,0.0,0.048164453531641,0.06458275274366912,0.7062384014868196,2,3,405.09038826822916,none,,,0,119,SH688679,通源环境,20251009
+47,7584,True,0.0,0.0,0.04816445353164099,0.06263309117097439,0.7347127418893927,2,3,448.5703567051263,none,,,0,119,SH688679,通源环境,20251010
+47,7587,True,0.0,0.0,0.04974319055698826,0.06263309117097438,0.7615618587717193,2,3,499.08122663173,none,,,0,119,SH688679,通源环境,20251013
+49,7358,True,0.0,0.0,-0.015706520808286363,0.005849722244716279,0.26329869336806677,2,2,161.5308659408339,none,,,0,119,SZ000039,中集集团,20250226
+49,7359,True,0.0,0.0,-0.01570652080828634,0.00584972224471629,0.25870953662045926,2,2,160.5308659408343,none,,,0,119,SZ000039,中集集团,20250227
+49,7521,True,0.0,0.0,-0.016055172661502675,0.012913750561756619,0.1185652890738647,2,2,135.00716334958616,none,,,0,119,SZ000039,中集集团,20250808
+49,7524,True,0.0,0.0,-0.01605517266150273,0.012913750561756707,0.11198776971673281,2,2,134.00716334958605,none,,,0,119,SZ000039,中集集团,20250811
+49,7525,True,0.0,0.0,-0.016055172661502713,0.012913750561756721,0.10531134562106546,2,2,133.00716334958574,none,,,0,119,SZ000039,中集集团,20250812
+49,7526,True,0.0,0.0,-0.016055172661502685,0.012913750561756613,0.09853376907387978,2,2,132.00716334958602,none,,,0,119,SZ000039,中集集团,20250813
+49,7527,True,0.0,0.015309956328617511,-0.016055172661502658,0.012913750561756629,0.09165272373347669,2,2,131.00716334958608,down,False,,0,119,SZ000039,中集集团,20250814
+49,7528,True,0.0,0.0,-0.01605517266150267,0.01291375056175664,0.08466582199004023,2,2,130.00716334958614,none,,,0,119,SZ000039,中集集团,20250815
+49,7531,True,0.0,0.0,-0.016055172661502685,0.012913750561756672,0.07757060220344797,2,2,129.007163349586,none,,,0,119,SZ000039,中集集团,20250818
+49,7532,True,0.0,0.0,-0.016055172661502685,0.012913750561756638,0.07036452581163449,2,2,128.0071633495861,none,,,0,119,SZ000039,中集集团,20250819
+49,7533,True,0.0,0.0,-0.016055172661502692,0.012913750561756624,0.06304497430232602,3,2,127.00716334958594,none,,,0,119,SZ000039,中集集团,20250820
+49,7534,True,0.0,0.0,-0.01605517266150266,0.012913750561756617,0.05560924604060771,3,2,126.00716334958618,none,,,0,119,SZ000039,中集集团,20250821
+49,7535,True,0.0,0.0,-0.016055172661502665,0.01291375056175664,0.04805455294419495,3,2,125.00716334958638,none,,,0,119,SZ000039,中集集团,20250822
+49,7538,True,0.0,0.0,-0.016055172661502654,0.01291375056175668,0.040378016997861366,2,2,124.00716334958614,none,,,0,119,SZ000039,中集集团,20250825
+49,7539,True,0.04894065578658311,0.0,-0.016055172661502685,0.012913750561756636,0.032576666597845,2,2,123.0071633495861,up,True,,0,119,SZ000039,中集集团,20250826
+49,7540,True,0.0,0.02168447967429385,-0.016055172661502682,0.01291375056175665,0.024647432716466883,2,2,122.00716334958592,down,False,,0,119,SZ000039,中集集团,20250827
+49,7541,True,0.00798604441308467,0.0,-0.01605517266150269,0.012913750561756641,0.01658714487660054,2,2,121.00716334958607,none,,,0,119,SZ000039,中集集团,20250828
+49,7542,True,0.0,0.01900272257276629,-0.016055172661502734,0.012913750561756625,0.008392526924847333,2,2,120.00716334958592,down,True,,0,119,SZ000039,中集集团,20250829
+49,7545,True,0.0,0.09535898176347994,-0.01605517266150269,0.012913750561756619,6.019259164408852e-05,2,2,119.00716334958622,down,False,,0,119,SZ000039,中集集团,20250901
+49,7596,True,0.0,0.0,-0.0006762424653402688,0.0028846216525730333,0.6509238072175711,2,2,340.8997876694782,none,,,0,119,SZ000039,中集集团,20251022
+49,7597,True,0.0,0.0,-0.00067624246534034,0.0028846216525730286,0.6498968098334971,2,2,339.89978766947405,none,,,0,119,SZ000039,中集集团,20251023
+49,7598,True,0.0,0.0,-0.0006762424653402906,0.0028846216525730416,0.648863751676178,2,2,338.89978766947723,none,,,0,119,SZ000039,中集集团,20251024
+49,7601,True,0.0,0.0,-0.0006762424653403757,0.002884621652573008,0.6478245789357997,2,2,337.89978766947104,none,,,0,119,SZ000039,中集集团,20251027
+49,7602,True,0.0,0.0,-0.0006762424653403097,0.002884621652573029,0.6467792371637002,2,2,336.899787669477,none,,,0,119,SZ000039,中集集团,20251028
+49,7603,True,0.0,0.0,-0.0006762424653403311,0.002617126275488722,0.6649221609352027,2,2,355.1413615777424,none,,,0,119,SZ000039,中集集团,20251029
+49,7604,True,0.0,0.0,-0.000766168351907023,0.002515442725710097,0.662447751132147,2,2,352.5380156675742,none,,,0,119,SZ000039,中集集团,20251030
+49,7605,True,0.0,0.0,-0.0007661683519070372,0.002515442725710115,0.6614875356395841,3,2,351.538015667571,none,,,0,119,SZ000039,中集集团,20251031
+49,7608,True,0.0,0.0,-0.0007661683519070145,0.0025154427257101037,0.6605218416228741,3,2,350.53801566757403,none,,,0,119,SZ000039,中集集团,20251103
+49,7609,True,0.0,0.0,-0.0007661683519070101,0.0025154427257101275,0.6595506220611653,3,2,349.5380156675733,none,,,0,119,SZ000039,中集集团,20251104
+49,7610,True,0.0,0.0,-0.000766168351907014,0.002515442725710107,0.6585738293939831,3,2,348.53801566757414,none,,,0,119,SZ000039,中集集团,20251105
+49,7611,True,0.0,0.0,-0.0007661683519070311,0.0025154427257101353,0.6575914155134418,3,2,347.53801566757096,none,,,0,119,SZ000039,中集集团,20251106
+49,7612,True,0.0,0.0,-0.0007661683519070329,0.002515442725710078,0.6566033317563803,3,2,346.5380156675738,none,,,0,119,SZ000039,中集集团,20251107
+49,7615,True,0.0,0.0,-0.0008697786125165145,0.002515442725710128,0.6478891034808756,3,2,337.96170801983897,none,,,0,119,SZ000039,中集集团,20251110
+49,7616,True,0.0,0.0,-0.0008697786125164223,0.0025154427257100924,0.646844145290863,3,2,336.961708019848,none,,,0,119,SZ000039,中集集团,20251111
+49,7617,True,0.0,0.0,-0.0008697786125165114,0.0025154427257101574,0.6457929664026663,3,2,335.96170801983743,none,,,0,119,SZ000039,中集集团,20251112
+49,7618,True,0.0,0.0,-0.000869778612516494,0.002515442725710066,0.644735511102213,3,2,334.96170801984533,none,,,0,119,SZ000039,中集集团,20251113
+50,7199,True,0.0,0.0,-0.024119770736697504,-0.013333324480216083,0.35197660404181763,2,2,183.63534517769037,none,,,0,119,SZ000411,英特集团,20240920
+50,7202,True,0.0,0.0,-0.024119770736697563,-0.013333324480216076,0.3484284223066278,2,2,182.63534517768838,none,,,0,119,SZ000411,英特集团,20240923
+50,7203,True,0.11313813756856529,0.0,-0.024119770736697466,-0.013333324480216105,0.3448411712842282,2,2,181.63534517768946,up,True,,0,119,SZ000411,英特集团,20240924
+50,7204,True,0.29330019364792387,0.0,-0.02411977073669749,-0.01333332448021608,0.34121420211011044,2,2,180.63534517768989,up,True,,0,119,SZ000411,英特集团,20240925
+50,7205,True,0.4422336628864597,0.0,-0.024119770736697525,-0.013333324480216091,0.3375468514713014,2,2,179.63534517768946,up,True,,0,119,SZ000411,英特集团,20240926
+50,7421,True,0.0,0.0,-0.016239829508707643,-0.006858408003892348,0.5605741404755292,2,2,270.8079131455236,none,,,0,119,SZ000411,英特集团,20250430
+50,7427,True,0.0,0.0,-0.01623982950870761,-0.006858408003892313,0.5589454786086414,2,2,269.8079131455234,none,,,0,119,SZ000411,英特集团,20250506
+50,7428,True,0.0,0.0,-0.016239829508707674,-0.00685840800389225,0.5573046990786374,2,2,268.80791314552124,none,,,0,119,SZ000411,英特集团,20250507
+50,7429,True,0.0,0.0,-0.016239829508707625,-0.006858408003892364,0.5556516661427525,2,2,267.80791314552386,none,,,0,119,SZ000411,英特集团,20250508
+50,7430,True,0.0,0.0,-0.01623982950870768,-0.006858408003892336,0.5539862420231345,2,2,266.8079131455231,none,,,0,119,SZ000411,英特集团,20250509
+50,7433,True,0.02025291718002841,0.0,-0.0162398295087076,-0.006858408003892305,0.5523082868686057,2,2,265.80791314552266,up,False,,0,119,SZ000411,英特集团,20250512
+50,7434,True,0.02472351617052212,0.0,-0.016239829508707553,-0.006858408003892294,0.5506176587154951,2,2,264.80791314552533,up,False,,0,119,SZ000411,英特集团,20250513
+50,7435,True,0.011532433531397173,0.0,-0.016239829508707577,-0.006858408003892363,0.5489142134475874,2,2,263.80791314552573,up,False,,0,119,SZ000411,英特集团,20250514
+50,7436,True,0.04241327183703556,0.0,-0.016239829508707622,-0.006858408003892368,0.5471978047551918,2,2,262.8079131455234,up,False,,0,119,SZ000411,英特集团,20250515
+50,7437,True,0.1715120564361266,0.0,-0.016239829508707636,-0.006858408003892287,0.5454682840932495,2,2,261.8079131455225,up,True,,0,119,SZ000411,英特集团,20250516
+50,7440,True,0.169224293779178,0.0,-0.016239829508707594,-0.006858408003892326,0.543725500638467,2,2,260.8079131455239,up,False,,0,119,SZ000411,英特集团,20250519
+50,7514,True,0.0,0.0,0.006124028064437713,0.02225118482215436,0.2572820127076141,2,2,160.22232130639543,none,,,0,119,SZ000411,英特集团,20250801
+50,7517,True,0.0,0.0,0.006124028064437726,0.022251184822154393,0.2526173527453772,2,2,159.22232130639543,none,,,0,119,SZ000411,英特集团,20250804
+50,7518,True,0.0,0.0,0.0061240280644377235,0.022251184822154383,0.24789372942166485,2,2,158.22232130639526,none,,,0,119,SZ000411,英特集团,20250805
+50,7519,True,0.0,0.0,0.006528514524646942,0.02225118482215436,0.2594947741518703,2,2,160.7010941262496,none,,,0,119,SZ000411,英特集团,20250806
+50,7520,True,0.0,0.0,0.006528514524646958,0.022251184822154418,0.2548579541607523,2,2,159.70109412624973,none,,,0,119,SZ000411,英特集团,20250807
+50,7521,True,0.0,0.0,0.006528514524646927,0.022251184822154404,0.2501626995379546,2,2,158.70109412624961,none,,,0,119,SZ000411,英特集团,20250808
+50,7524,True,0.0,0.0,0.006528514524646918,0.02225118482215439,0.24540789866218135,2,2,157.70109412624973,none,,,0,119,SZ000411,英特集团,20250811
+50,7525,True,0.0,0.0,0.007077520830173288,0.022251184822154338,0.26415805317670904,2,2,161.71951125338234,none,,,0,119,SZ000411,英特集团,20250812
+50,7526,True,0.0,0.0,0.00707752083017332,0.022251184822154425,0.25957962992812494,2,2,160.71951125338202,none,,,0,119,SZ000411,英特集团,20250813
+50,7527,True,0.0,0.0,0.007077520830173323,0.02225118482215435,0.2549438758849206,2,2,159.71951125338245,none,,,0,119,SZ000411,英特集团,20250814
+50,7528,True,0.0,0.0,0.007077520830173365,0.022251184822154355,0.2502497074223859,2,2,158.71951125338322,none,,,0,119,SZ000411,英特集团,20250815
+50,7566,True,0.0,0.6676519179667509,0.027952456992167207,0.029965414955106174,0.672107510960789,2,2,362.92383625100035,down,False,,0,119,SZ000411,英特集团,20250922
+52,7206,True,0.0,0.0,-0.008104133196232191,-0.0016882926009905606,0.49309045940908697,2,3,234.7558893077446,none,,,0,119,SZ000593,德龙汇能,20240927
+52,7209,True,0.0,0.0,-0.004447569622711799,-0.001688292600990561,0.7799866403700552,1,3,540.876245879588,none,,,0,119,SZ000593,德龙汇能,20240930
+52,7421,True,0.0,0.0,-0.009585720188099424,-0.006510538979940105,0.7618170019300613,3,2,499.61584564930706,none,,,0,119,SZ000593,德龙汇能,20250430
+52,7427,True,0.0,0.0,-0.009585720188099433,-0.006510538979940097,0.7613393135450075,2,2,498.61584564930706,none,,,0,119,SZ000593,德龙汇能,20250506
+52,7428,True,0.006944421209964623,0.0,-0.009585720188099429,-0.006510538979940156,0.760859705251703,2,2,497.61584564931394,up,False,,0,119,SZ000593,德龙汇能,20250507
+52,7429,True,0.0873256309085344,0.0,-0.009585720188099407,-0.00651053897994011,0.76037816545219,2,2,496.6158456493109,up,False,,0,119,SZ000593,德龙汇能,20250508
+52,7430,True,0.11518861337869538,0.0,-0.00958572018809943,-0.006510538979940113,0.7598946824549218,2,2,495.61584564930865,up,False,,0,119,SZ000593,德龙汇能,20250509
+52,7433,True,0.1195086356887591,0.0,-0.009585720188099427,-0.006510538979940136,0.7594092444737969,2,2,494.61584564931223,up,False,,0,119,SZ000593,德龙汇能,20250512
+52,7434,True,0.2027579334632948,0.0,-0.009585720188099441,-0.006510538979940128,0.7589218396271996,2,2,493.61584564931036,up,True,,0,119,SZ000593,德龙汇能,20250513
+52,7435,True,0.1904717880220191,0.0,-0.0095857201880994,-0.006510538979940129,0.7584324559370468,2,2,492.6158456493148,up,False,,0,119,SZ000593,德龙汇能,20250514
+52,7436,True,0.1585845970260812,0.0,-0.009585720188099422,-0.00651053897994015,0.7579410813277844,2,2,491.615845649315,up,False,,0,119,SZ000593,德龙汇能,20250515
+52,7437,True,0.23048166482392468,0.0,-0.009585720188099407,-0.006510538979940112,0.7574477036254145,2,2,490.6158456493129,up,False,,0,119,SZ000593,德龙汇能,20250516
+52,7440,True,0.30266455084033095,0.0,-0.009585720188099413,-0.006510538979940117,0.7569523105564804,2,2,489.615845649311,up,False,,0,119,SZ000593,德龙汇能,20250519
+52,7441,True,0.34416358231806826,0.0,-0.009585720188099396,-0.006510538979940106,0.7564548897470506,2,2,488.6158456493126,up,False,,0,119,SZ000593,德龙汇能,20250520
+52,7442,True,0.3041619567836324,0.0,-0.009585720188099434,-0.006510538979940136,0.7559554287216831,2,2,487.6158456493103,up,False,,0,119,SZ000593,德龙汇能,20250521
+52,7443,True,0.26717589955793736,0.0,-0.009585720188099407,-0.006510538979940126,0.755453914902395,2,2,486.61584564931337,up,False,,0,119,SZ000593,德龙汇能,20250522
+54,7206,True,0.0,0.0,-0.0313599378849336,-0.00982264392850467,0.44796565170220004,1,3,215.56629649393543,none,,,0,119,SZ000722,湖南发展,20240927
+54,7209,True,0.0,0.0,-0.023104856835527616,-0.00982264392850471,0.6372325076009594,1,3,328.0338026239165,none,,,0,119,SZ000722,湖南发展,20240930
+54,7288,True,0.0,0.0,0.024920741622676996,0.031141112329039232,0.7506615441621101,1,2,477.26292199936125,none,,,0,119,SZ000722,湖南发展,20241218
+54,7289,True,0.0,0.0,0.024920741622676924,0.03205140992330276,0.7172222117801699,1,2,420.8251318080536,none,,,0,119,SZ000722,湖南发展,20241219
+54,7290,True,0.0,0.0,0.02492074162267693,0.03205140992330285,0.7165486508930378,1,2,419.8251318080494,none,,,0,119,SZ000722,湖南发展,20241220
+54,7293,True,0.0,0.30178329610681787,0.02492074162267691,0.03394162599899712,0.6494297615296506,1,2,339.4469551072992,down,False,,0,119,SZ000722,湖南发展,20241223
+54,7301,True,0.0,1.0,0.021987742327514086,0.04916526927326229,0.14258799506575695,1,2,138.7897525520725,down,False,,0,119,SZ000722,湖南发展,20241231
+54,7374,True,0.0,0.0,-0.014168019395828945,0.006769983512831078,0.414492511465597,1,1,203.24249019918017,none,,,0,119,SZ000722,湖南发展,20250314
+54,7377,True,0.0,0.0,-0.014168019395828988,0.005872368578940803,0.4271072651339159,1,1,207.71776766870113,none,,,0,119,SZ000722,湖南发展,20250317
+54,7378,True,0.17269298662995783,0.0,-0.014168019395829064,0.005679105643066901,0.4277785052802287,1,1,207.96142944311578,up,True,,0,119,SZ000722,湖南发展,20250318
+54,7379,True,0.41328579079369904,0.0,-0.019190886786326425,0.004921245655473631,0.3207490892154887,2,1,175.19299291414882,up,False,,0,119,SZ000722,湖南发展,20250319
+54,7380,True,1.0,0.0,-0.028369416274918943,0.0049212456554736436,0.12203393823058623,2,1,135.54054670424583,up,False,,0,119,SZ000722,湖南发展,20250320
+54,7381,True,0.0,0.0,-0.009487003552599668,0.0032786326451493862,0.5928393054813793,1,1,292.2678971767934,none,,,0,119,SZ000722,湖南发展,20250321
+54,7384,True,0.0,0.0,-0.009487003552599679,0.002291867595706318,0.6153666627304373,1,1,309.3855588409419,none,,,0,119,SZ000722,湖南发展,20250324
+54,7385,True,0.0,0.0,-0.009487003552599661,0.002291867595706277,0.6141194145171452,1,1,308.3855588409418,none,,,0,119,SZ000722,湖南发展,20250325
+54,7386,True,0.0,0.0,-0.009487003552599614,0.0013663352143161182,0.6365003588156508,1,1,327.3730879410939,none,,,0,119,SZ000722,湖南发展,20250326
+54,7588,True,0.0,0.0,-0.03509586133015165,0.008281070030934519,0.1900977420229831,3,3,146.93131032532193,none,,,0,119,SZ000722,湖南发展,20251014
+54,7589,True,0.0,0.0,-0.03509586133015169,0.008281070030934545,0.18454785518806296,3,3,145.93131032532173,none,,,0,119,SZ000722,湖南发展,20251015
+54,7590,True,0.0,0.0,-0.035095861330151655,0.00828107003093449,0.17892138190922752,3,3,144.93131032532162,none,,,0,119,SZ000722,湖南发展,20251016
+54,7591,True,0.0,0.0,-0.03509586133015167,0.008281070030934493,0.1732167258741052,3,3,143.93131032532207,none,,,0,119,SZ000722,湖南发展,20251017
+54,7594,True,0.0,0.0,-0.0350958613301517,0.00864116124668551,0.16604245994344086,3,3,142.69311599716386,none,,,0,119,SZ000722,湖南发展,20251020
+54,7595,True,0.06193670298412897,0.0,-0.035095861330151655,0.008641161246685526,0.16015679969673566,3,3,141.69311599716414,up,True,,0,119,SZ000722,湖南发展,20251021
+54,7596,True,0.0,0.0,-0.03509586133015169,0.008641161246685486,0.1541874728085584,3,3,140.69311599716406,none,,,0,119,SZ000722,湖南发展,20251022
+54,7597,True,0.0,0.0,-0.035095861330151794,0.008641161246685508,0.14813268248368036,3,3,139.69311599716383,none,,,0,119,SZ000722,湖南发展,20251023
+54,7598,True,0.0,0.0,-0.03509586133015177,0.008641161246685486,0.1419905801061293,3,3,138.69311599716397,none,,,0,119,SZ000722,湖南发展,20251024
+54,7601,True,0.058044028464826605,0.0,-0.03509586133015175,0.008641161246685496,0.13575926335742858,2,3,137.69311599716391,up,True,,0,119,SZ000722,湖南发展,20251027
+54,7602,True,0.057072544000339794,0.0,-0.03509586133015173,0.008641161246685484,0.12943677425226777,2,3,136.69311599716397,up,False,,0,119,SZ000722,湖南发展,20251028
+54,7603,True,0.02634157496746705,0.0,-0.03509586133015165,0.008641161246685486,0.12302109708728996,2,3,135.693115997164,up,False,,0,119,SZ000722,湖南发展,20251029
+54,7604,True,0.0,0.0,-0.03509586133015176,0.008641161246685472,0.11651015629851695,2,3,134.6931159971638,none,,,0,119,SZ000722,湖南发展,20251030
+54,7605,True,0.04387617337289227,0.0,-0.03509586133015178,0.008641161246685467,0.1099018142226224,2,3,133.69311599716377,up,False,,0,119,SZ000722,湖南发展,20251031
+54,7608,True,0.22556974118141432,0.0,-0.03509586133015179,0.008641161246685505,0.10319386875696365,2,4,132.69311599716386,up,False,,0,119,SZ000722,湖南发展,20251103
+54,7609,True,0.49809488203137203,0.0,-0.03509586133015172,0.008641161246685526,0.096384050913012,2,4,131.6931159971638,up,True,,0,119,SZ000722,湖南发展,20251104
+54,7610,True,0.8963714763636192,0.0,-0.03509586133015176,0.008641161246685477,0.08947002225746753,2,4,130.69311599716406,up,True,,0,119,SZ000722,湖南发展,20251105
+54,7611,True,0.7583432776158375,0.0,-0.03509586133015174,0.0051848864474050935,0.09954301027463287,2,4,132.1551182986476,up,True,,0,119,SZ000722,湖南发展,20251106
+54,7612,True,0.0,0.0,-0.02069250769095119,0.0036821348382749786,0.4268455360757492,2,4,207.6229140487463,none,,,0,119,SZ000722,湖南发展,20251107
+54,7615,True,0.0,0.0,-0.02069250769095121,0.0036821348382749816,0.4240716207693898,2,4,206.62291404874614,none,,,0,119,SZ000722,湖南发展,20251110
+54,7616,True,0.0,0.0,-0.02069250769095119,0.0009667636400317084,0.4569070388483427,2,4,219.1153421463136,none,,,0,119,SZ000722,湖南发展,20251111
+54,7617,True,0.0,0.0,-0.0206925076909512,0.0009459665889702186,0.4547081202936343,2,4,218.2317478559928,none,,,0,119,SZ000722,湖南发展,20251112
+54,7618,True,0.0,0.0,-0.020692507690951142,0.0009459665889702514,0.45219793527193175,2,4,217.23174785599292,none,,,0,119,SZ000722,湖南发展,20251113
+54,7619,True,0.0,0.0,-0.020692507690951198,0.000945966588970301,0.4496645327065823,2,4,216.23174785599232,none,,,0,119,SZ000722,湖南发展,20251114
+54,7622,True,0.0,0.0,-0.007497228637721875,0.0009459665889702688,0.6826688613040818,2,4,375.00259347076377,none,,,0,119,SZ000722,湖南发展,20251117
+54,7623,True,0.0,0.0,-0.0074972286377218865,0.0009459665889702318,0.681820388207276,2,4,374.0025934707648,none,,,0,119,SZ000722,湖南发展,20251118
+54,7624,True,0.0,0.0,-0.007497228637721856,0.0009459665889702308,0.6809673656884999,2,4,373.0025934707658,none,,,0,119,SZ000722,湖南发展,20251119
+54,7625,True,0.0,0.0,-0.007497228637721911,0.0009459665889702132,0.6801097570591206,2,4,372.0025934707645,none,,,0,119,SZ000722,湖南发展,20251120
+54,7626,True,0.0,0.0,-0.007497228637721873,0.0009459665889702506,0.6792475252349485,2,4,371.00259347076394,none,,,0,119,SZ000722,湖南发展,20251121
+54,7629,True,0.0,0.0,-0.007497228637721912,0.0009459665889702253,0.6783806327308817,2,4,370.00259347076457,none,,,0,119,SZ000722,湖南发展,20251124
+54,7630,True,0.0,0.0,-0.007497228637721909,0.0009459665889702504,0.6775090416554799,2,3,369.0025934707639,none,,,0,119,SZ000722,湖南发展,20251125
+54,7631,True,0.0,0.0,-0.007497228637721902,0.0009459665889702598,0.6766327137054432,2,3,368.002593470764,none,,,0,119,SZ000722,湖南发展,20251126
+54,7632,True,0.0,0.0,-0.007497228637721913,0.0009459665889702389,0.6757516101599969,2,3,367.00259347076286,none,,,0,119,SZ000722,湖南发展,20251127
+54,7633,True,0.0,0.0,-0.007497228637721886,0.0009459665889702656,0.6748656918751982,3,3,366.00259347076377,none,,,0,119,SZ000722,湖南发展,20251128
+54,7636,True,0.0,0.0,-0.00749722863772187,0.0009459665889702446,0.6739749192781241,3,3,365.0025934707644,none,,,0,119,SZ000722,湖南发展,20251201
+54,7637,True,0.0,0.0,-0.0074972286377219,0.00094596658897022,0.6730792523609926,3,3,364.0025934707642,none,,,0,119,SZ000722,湖南发展,20251202
+55,7190,True,0.0,0.0,-0.007204873818309106,0.0013566925418798874,0.22664856298647681,2,2,153.87570812507474,none,,,0,119,SZ000796,凯撒旅业,20240911
+55,7191,True,0.0,0.0,-0.0072048738183090755,0.0013566925418799002,0.2215898689238406,2,2,152.87570812507465,none,,,0,119,SZ000796,凯撒旅业,20240912
+55,7192,True,0.0,0.0,-0.007204873818309093,0.001356692541879883,0.2164645586244816,2,3,151.87570812507494,none,,,0,119,SZ000796,凯撒旅业,20240913
+55,7197,True,0.0,0.0,-0.00720487381830909,0.001356692541879896,0.21127130749669737,2,3,150.87570812507465,none,,,0,119,SZ000796,凯撒旅业,20240918
+55,7198,True,0.0,0.0,-0.007204873818309109,0.0013566925418798893,0.2060087555970586,2,2,149.87570812507462,none,,,0,119,SZ000796,凯撒旅业,20240919
+55,7199,True,0.0,0.0,-0.007204873818309131,0.0013566925418798917,0.200675506443101,2,2,148.8757081250746,none,,,0,119,SZ000796,凯撒旅业,20240920
+55,7202,True,0.0,0.0,-0.007204873818309073,0.0013566925418798822,0.1952701257778706,2,2,147.8757081250751,none,,,0,119,SZ000796,凯撒旅业,20240923
+55,7203,True,0.0,0.0,-0.00720487381830911,0.0013566925418798878,0.1897911402839775,2,2,146.87570812507454,none,,,0,119,SZ000796,凯撒旅业,20240924
+55,7204,True,0.0,0.0,-0.0072048738183091154,0.0013566925418798876,0.1842370362447961,2,2,145.87570812507462,none,,,0,119,SZ000796,凯撒旅业,20240925
+55,7205,True,0.08463453054839201,0.0,-0.0072048738183091085,0.001356692541879891,0.1786062581501621,2,2,144.87570812507457,up,True,,0,119,SZ000796,凯撒旅业,20240926
+55,7206,True,0.32741514093238366,0.0,-0.007204873818309131,0.0013566925418798915,0.17289720724397306,2,2,143.8757081250743,up,True,,0,119,SZ000796,凯撒旅业,20240927
+55,7209,True,0.5897287424880944,0.0,-0.007204873818309116,0.0013566925418798932,0.16710824001077565,2,2,142.87570812507445,up,False,,0,119,SZ000796,凯撒旅业,20240930
+55,7217,True,0.0,0.0,-0.0013398130841121598,0.001356692541879891,0.6645631081559995,2,2,354.7612170677472,none,,,0,119,SZ000796,凯撒旅业,20241008
+55,7392,True,0.0,0.0,-0.02142507627478764,0.0007395850106043691,0.27404904787622575,1,1,163.92292020812803,none,,,0,119,SZ000796,凯撒旅业,20250401
+55,7393,True,0.0,0.0,-0.021425076274787673,-0.00025516994644321907,0.2866536850332134,1,1,166.81939403519684,none,,,0,119,SZ000796,凯撒旅业,20250402
+55,7394,True,0.0,0.0,-0.021425076274787624,-0.00025516994644322926,0.2823517376095287,1,1,165.819394035197,none,,,0,119,SZ000796,凯撒旅业,20250403
+55,7406,True,0.0,0.0,-0.021425076274787687,-0.004807307989600193,0.3421317346952115,2,2,180.8872783137938,none,,,0,119,SZ000796,凯撒旅业,20250415
+55,7407,True,0.0,0.0,-0.02142507627478767,-0.003983836877850895,0.32683350432579983,2,1,176.7764747127191,none,,,0,119,SZ000796,凯撒旅业,20250416
+55,7408,True,0.0,0.0,-0.021425076274787614,-0.003983836877850881,0.32300383089097817,2,1,175.77647471271956,none,,,0,119,SZ000796,凯撒旅业,20250417
+55,7409,True,0.0,0.0,-0.02142507627478763,-0.003983836877850902,0.31913033378433486,2,1,174.77647471271956,none,,,0,119,SZ000796,凯撒旅业,20250418
+55,7412,True,0.0,0.0,-0.02142507627478767,-0.003983836877850867,0.31521225645343237,2,1,173.77647471271902,none,,,0,119,SZ000796,凯撒旅业,20250421
+55,7413,True,0.0,0.0,-0.021425076274787656,-0.003983836877850888,0.3112488248306671,2,1,172.7764747127193,none,,,0,119,SZ000796,凯撒旅业,20250422
+55,7414,True,0.0,0.0,-0.021425076274787618,-0.003983836877850875,0.3072392468234271,2,1,171.77647471271933,none,,,0,119,SZ000796,凯撒旅业,20250423
+55,7415,True,0.0,0.0,-0.021425076274787652,-0.003983836877850864,0.303182711786373,2,1,170.77647471271916,none,,,0,119,SZ000796,凯撒旅业,20250424
+55,7421,True,0.0,0.0,-0.021425076274787635,-0.0039838368778508946,0.28647010793948513,2,2,166.7764747127196,none,,,0,119,SZ000796,凯撒旅业,20250430
+55,7427,True,0.0,0.0,-0.02142507627478766,-0.004552752501763344,0.2912161934213517,2,2,167.893226249654,none,,,0,119,SZ000796,凯撒旅业,20250506
+55,7428,True,0.0,0.0,-0.021425076274787663,-0.00414463638528857,0.2803607399129348,2,2,165.36062802577345,none,,,0,119,SZ000796,凯撒旅业,20250507
+55,7429,True,0.0,0.0,-0.02142507627478763,-0.004144636385288559,0.27598232356875885,2,2,164.3606280257734,none,,,0,119,SZ000796,凯撒旅业,20250508
+55,7430,True,0.0,0.0,-0.02142507627478763,-0.004144636385288558,0.2715503029210592,2,2,163.3606280257732,none,,,0,119,SZ000796,凯撒旅业,20250509
+55,7433,True,0.0,0.0,-0.021425076274787656,-0.004144636385288581,0.26706368750242837,2,2,162.36062802577308,none,,,0,119,SZ000796,凯撒旅业,20250512
+55,7434,True,0.0,0.0,-0.021425076274787642,-0.004144636385288558,0.26252146229256823,2,2,161.36062802577314,none,,,0,119,SZ000796,凯撒旅业,20250513
+55,7435,True,0.0,0.0,-0.02142507627478767,-0.004144636385288546,0.2579225869527373,2,2,160.360628025773,none,,,0,119,SZ000796,凯撒旅业,20250514
+55,7436,True,0.0,0.0,-0.021425076274787656,-0.00414463638528858,0.25326599503138025,2,2,159.36062802577305,none,,,0,119,SZ000796,凯撒旅业,20250515
+55,7437,True,0.0,0.0,-0.021425076274787683,-0.004144636385288568,0.24855059313964759,2,2,158.36062802577297,none,,,0,119,SZ000796,凯撒旅业,20250516
+55,7440,True,0.0,0.0,-0.021425076274787624,-0.0041446363852885755,0.24377526009549338,2,2,157.360628025773,none,,,0,119,SZ000796,凯撒旅业,20250519
+55,7441,True,0.0027865426969618566,0.0,-0.02142507627478765,-0.00414463638528857,0.2389388460349171,2,2,156.36062802577317,none,,,0,119,SZ000796,凯撒旅业,20250520
+55,7442,True,0.0,0.0,-0.02142507627478763,-0.004144636385288546,0.23404017148888917,2,2,155.36062802577356,none,,,0,119,SZ000796,凯撒旅业,20250521
+55,7443,True,0.0,0.0,-0.021425076274787656,-0.004144636385288589,0.22907802642438713,2,2,154.360628025773,none,,,0,119,SZ000796,凯撒旅业,20250522
+55,7444,True,0.0,0.0,-0.02142507627478763,-0.004144636385288592,0.22405116924794236,2,2,153.36062802577328,none,,,0,119,SZ000796,凯撒旅业,20250523
+55,7447,True,0.0,0.0,-0.02142507627478764,-0.004144636385288584,0.2189583257698967,2,2,152.36062802577337,none,,,0,119,SZ000796,凯撒旅业,20250526
+57,7238,True,0.0,0.16411129538613572,0.00767536695184846,0.025767882477186043,0.10966978723059405,1,2,133.65827452922883,down,False,,0,119,SZ000931,中关村,20241029
+57,7239,True,0.0,0.3878974978744108,0.00767536695184848,0.028964657892942766,0.004147507659979147,1,1,119.49560895346835,down,False,,0,119,SZ000931,中关村,20241030
+57,7240,True,0.0,0.0,0.007069753561897481,0.014976973109286001,0.507105106101414,1,3,241.43078265380558,none,,,0,119,SZ000931,中关村,20241031
+57,7241,True,0.0,0.0,0.0070697535618974815,0.014976973109286015,0.5050550570666841,1,3,240.43078265380507,none,,,0,119,SZ000931,中关村,20241101
+57,7244,True,0.0,0.0,0.0070697535618974875,0.014976973109285996,0.5029878836754963,1,3,239.43078265380535,none,,,0,119,SZ000931,中关村,20241104
+57,7245,True,0.0,0.0,0.0070697535618974745,0.014976973109286017,0.5009033704646054,1,3,238.43078265380447,none,,,0,119,SZ000931,中关村,20241105
+57,7246,True,0.0,0.0,0.007638251289169469,0.014976973109285996,0.5180526618569613,1,3,246.91494398228537,none,,,0,119,SZ000931,中关村,20241106
+57,7247,True,0.0,0.0,0.007638251289169467,0.014976973109286014,0.5160928487185694,1,3,245.91494398228477,none,,,0,119,SZ000931,中关村,20241107
+57,7248,True,0.0,0.0,0.007499547648896015,0.014976973109286017,0.5050483116398581,1,3,240.42750595369617,none,,,0,119,SZ000931,中关村,20241108
+57,7251,True,0.0,0.0,0.007499547648896008,0.014976973109286015,0.5029810817850888,1,3,239.42750595369557,none,,,0,119,SZ000931,中关村,20241111
+57,7252,True,0.0,0.0,0.007539748584823281,0.014976973109286019,0.5035686510088889,1,3,239.7108890118275,none,,,0,119,SZ000931,中关村,20241112
+57,7253,True,0.0,0.0,0.007539748584823264,0.014976973109286036,0.501489016723889,1,3,238.71088901182597,none,,,0,119,SZ000931,中关村,20241113
+57,7254,True,0.0,0.0,0.008098503334316406,0.014976973109285995,0.5192240228142546,1,3,247.51652671286635,none,,,0,119,SZ000931,中关村,20241114
+57,7255,True,0.0,0.0,0.008098503334316394,0.014976973109286015,0.5172737439278965,1,3,246.51652671286524,none,,,0,119,SZ000931,中关村,20241115
+57,7258,True,0.0,0.0,0.00850357709412716,0.014976973109286038,0.530911768570786,1,3,253.68361861782748,none,,,0,119,SZ000931,中关村,20241118
+57,7259,True,0.0,0.0,0.009013399463594128,0.014976973109286017,0.55016186411076,1,3,264.53959881538475,none,,,0,119,SZ000931,中关村,20241119
+57,7260,True,0.0,0.0,0.00944604634008205,0.014976973109286003,0.5677682853223128,1,3,275.3152902922399,none,,,0,119,SZ000931,中关村,20241120
+57,7261,True,0.0,0.0,0.010099728711291795,0.014976973109286008,0.5980679152838079,1,3,296.0699195836207,none,,,0,119,SZ000931,中关村,20241121
+57,7301,True,0.0,1.0,0.011664416768169308,0.02016522348018518,0.25786809576321046,2,3,160.3488535132848,down,False,,0,119,SZ000931,中关村,20241231
+57,7303,True,0.0,1.0,0.011664416768169285,0.02016522348018517,0.25321081779807925,2,3,159.34885351328523,down,False,,0,119,SZ000931,中关村,20250102
+57,7386,True,0.37878898644669046,0.0,-0.017546760015859066,0.002353070665192386,0.1511219706895025,2,1,140.18503941803974,up,True,,0,119,SZ000931,中关村,20250326
+57,7387,True,0.4582780854909291,0.0,-0.017546760015859024,0.001007514229712139,0.17393981519198182,2,1,144.05730016833624,up,False,,0,119,SZ000931,中关村,20250327
+57,7388,True,0.27764667409172133,0.0,-0.01754676001585906,0.0009671550429663678,0.16907785733829114,2,1,143.21438061429564,up,False,,0,119,SZ000931,中关村,20250328
+57,7391,True,0.18901030507339303,0.0,-0.017546760015859045,-0.0012786456302425185,0.21804936715966794,2,1,152.18352029174562,up,False,,0,119,SZ000931,中关村,20250331
+57,7392,True,0.5147443401104969,0.0,-0.01754676001585907,-0.004193649072686047,0.2963755131387824,2,1,169.12430170081825,up,True,,0,119,SZ000931,中关村,20250401
+57,7393,True,0.41404740728699124,0.0,-0.017546760015859083,-0.00458079359414599,0.30455664634044494,2,1,171.11386480839795,up,False,,0,119,SZ000931,中关村,20250402
+57,7394,True,0.456746700529575,0.0,-0.017546760015859,-0.004580793594146015,0.3004685412677505,2,1,170.113864808399,up,False,,0,119,SZ000931,中关村,20250403
+57,7398,True,0.0,0.0,-0.017546760015859083,-0.00458079359414599,0.2963320888277021,2,1,169.11386480839826,none,,,0,119,SZ000931,中关村,20250407
+57,7399,True,0.0,0.0,-0.01754676001585905,-0.005112896914226604,0.23612031075341147,2,2,155.78369431103638,none,,,0,119,SZ000931,中关村,20250408
+57,7400,True,0.0,0.0,-0.017546760015859055,-0.006462203242426025,0.33385146665773685,2,2,178.6388381025805,none,,,0,119,SZ000931,中关村,20250409
+57,7401,True,0.0,0.0,-0.01754676001585899,-0.0064622032424260225,0.3301014503861987,2,2,177.63883810258113,none,,,0,119,SZ000931,中关村,20250410
+57,7402,True,0.0,0.0,-0.017546760015859045,-0.00646220324242601,0.32630897441200074,3,2,176.6388381025805,none,,,0,119,SZ000931,中关村,20250411
+57,7405,True,0.08585558773305747,0.0,-0.017546760015858986,-0.0064622032424260095,0.3224733135020019,3,2,175.63883810258096,up,False,,0,119,SZ000931,中关村,20250414
+57,7406,True,0.1784201384910818,0.0,-0.017546760015859014,-0.00646220324242602,0.3185937258120059,3,2,174.63883810258102,up,False,,0,119,SZ000931,中关村,20250415
+57,7407,True,1.0,0.0,-0.017546760015859048,-0.005257654163693241,0.29079358418391915,3,1,167.79318030148846,up,True,,0,119,SZ000931,中关村,20250416
+57,7520,True,0.0,0.03764236574702516,0.008706357047331203,0.02035845321158699,0.2155516824930406,2,2,151.69896772574086,down,False,,0,119,SZ000931,中关村,20250807
+57,7521,True,0.0,0.08743619908007201,0.008706357047331232,0.02035845321158698,0.210346283084237,2,2,150.698967725741,down,False,,0,119,SZ000931,中关村,20250808
+57,7524,True,0.0,0.0,0.008706357047331194,0.020358453211586976,0.205071338781598,3,2,149.69896772574083,none,,,0,119,SZ000931,中关村,20250811
+57,7525,True,0.0,0.11311347641848128,0.00870635704733121,0.020358453211586986,0.19972544651767563,3,2,148.69896772574103,down,False,,0,119,SZ000931,中关村,20250812
+57,7526,True,0.0,0.13810568421137626,0.008706357047331212,0.020358453211586986,0.19430716522698663,3,2,147.6989677257409,down,False,,0,119,SZ000931,中关村,20250813
+57,7527,True,0.0,0.3093423224339535,0.008706357047331217,0.020358453211586993,0.1888150145509221,3,2,146.69896772574103,down,False,,0,119,SZ000931,中关村,20250814
+57,7528,True,0.0,0.297427134988408,0.008706357047331189,0.02035845321158701,0.1832474734892976,3,2,145.69896772574072,down,False,,0,119,SZ000931,中关村,20250815
+57,7531,True,0.0,0.3571599624411537,0.008706357047331194,0.020358453211586986,0.1776029789960248,3,2,144.69896772574123,down,False,,0,119,SZ000931,中关村,20250818
+57,7532,True,0.0,0.27373775882121115,0.008706357047331198,0.020358453211586976,0.17187992451609327,3,2,143.69896772574083,down,False,,0,119,SZ000931,中关村,20250819
+57,7533,True,0.0,0.3765878537415934,0.00870635704733119,0.020358453211586993,0.1660766584611112,3,2,142.69896772574106,down,False,,0,119,SZ000931,中关村,20250820
+57,7534,True,0.0,0.34703764613168936,0.008706357047331206,0.02035845321158699,0.1601914826202202,2,2,141.69896772574117,down,False,,0,119,SZ000931,中关村,20250821
+57,7535,True,0.0,0.4540090983198852,0.008706357047331182,0.02035845321158701,0.15422265050329004,2,2,140.69896772574066,down,True,,0,119,SZ000931,中关村,20250822
+57,7538,True,0.0,0.3455562473210449,0.008706357047331246,0.020358453211586976,0.14816836561296443,2,2,139.69896772574137,down,True,,0,119,SZ000931,中关村,20250825
+57,7539,True,0.0,0.3012017242398139,0.008706357047331201,0.020358453211587007,0.14202677964188545,2,2,138.69896772574077,down,False,,0,119,SZ000931,中关村,20250826
+57,7540,True,0.0,0.522834621755651,0.008706357047331208,0.02035845321158701,0.13579599059147734,2,2,137.6989677257408,down,True,,0,119,SZ000931,中关村,20250827
+57,7541,True,0.0,0.6614431835027358,0.008706357047331177,0.02035845321158697,0.12947404080805172,2,2,136.69896772574114,down,True,,0,119,SZ000931,中关村,20250828
+57,7542,True,0.0,0.7753372053045434,0.008706357047331215,0.020358453211587003,0.12305891493213968,2,2,135.69896772574117,down,False,,0,119,SZ000931,中关村,20250829
+57,7545,True,0.0,0.657185385577293,0.014683958136686834,0.020358453211587007,0.3491540629910807,2,2,182.83896884550916,down,False,,0,119,SZ000931,中关村,20250901
+57,7546,True,0.0,0.736144813953996,0.01516496503146571,0.020358453211586997,0.37542670930152316,2,2,190.5300815328161,down,False,,0,119,SZ000931,中关村,20250902
+57,7547,True,0.0,0.8437757568699411,0.015164965031465747,0.02035845321158698,0.37213133114494645,2,2,189.53008153281758,down,False,,0,119,SZ000931,中关村,20250903
+57,7548,True,0.0,0.8168839786458453,0.015164965031465753,0.02035845321158696,0.36880099434272606,2,2,188.53008153281883,down,False,,0,119,SZ000931,中关村,20250904
+57,7549,True,0.0,0.7942102772613981,0.013492867187955086,0.020358453211586965,0.26795860691998796,2,2,162.55911363060494,down,False,,0,119,SZ000931,中关村,20250905
+57,7552,True,0.0,0.6872355190553263,0.013492867187955164,0.02035845321158698,0.26342750139069315,2,2,161.55911363060542,down,False,,0,119,SZ000931,中关村,20250908
+57,7601,True,0.0,0.0,-0.0057469552810096485,0.003960913925166634,0.3173945274306953,2,2,174.33203333704296,none,,,0,119,SZ000931,中关村,20251027
+57,7602,True,0.0,0.0,-0.005746955281009554,0.001808907859401347,0.38728623206233426,2,2,194.2179305037364,none,,,0,119,SZ000931,中关村,20251028
+57,7603,True,0.0,0.0,-0.005746955281009807,0.0012422343670738423,0.40753865375304077,2,2,200.85698544525226,none,,,0,119,SZ000931,中关村,20251029
+57,7604,True,0.0,0.0,-0.007393013732166608,0.00025195981968690446,0.3433227134174484,2,2,181.21534341364855,none,,,0,119,SZ000931,中关村,20251030
+57,7605,True,0.0,0.0,-0.007393013732166648,0.00025195981968689535,0.3396788655954821,2,2,180.21534341364844,none,,,0,119,SZ000931,中关村,20251031
+57,7608,True,0.0,0.0,-0.007393013732166418,4.2738596531014774e-05,0.3445576996281215,2,2,181.5567898691967,none,,,0,119,SZ000931,中关村,20251103
+57,7609,True,0.0,0.0,-0.007393013732166508,3.945458815581967e-05,0.34106554275209144,2,2,180.59459281733854,none,,,0,119,SZ000931,中关村,20251104
+57,7610,True,0.0,0.0,-0.007393013732166722,-6.33460686418288e-05,0.34179625210623216,2,2,180.79508112920428,none,,,0,119,SZ000931,中关村,20251105
+57,7611,True,0.0,0.0,-0.0047291191541092145,-6.33460686418235e-05,0.5344536017185332,2,2,255.61361969350554,none,,,0,119,SZ000931,中关村,20251106
+57,7612,True,0.0,0.0,-0.004729119154109245,-0.00024240965961987802,0.544242023043903,2,2,261.10349355764157,none,,,0,119,SZ000931,中关村,20251107
+57,7615,True,0.0,0.0,-0.0047291191541091755,-0.00024240965961988773,0.5424898052219855,2,2,260.1034935576449,none,,,0,119,SZ000931,中关村,20251110
+57,7616,True,0.0,0.0,-0.0047291191541092275,-0.00024240965961991247,0.5407240621650446,2,2,259.103493557643,none,,,0,119,SZ000931,中关村,20251111
+57,7617,True,0.0,0.0,-0.004729119154109247,-0.00024240965961987192,0.5389446366659704,2,2,258.10349355763987,none,,,0,119,SZ000931,中关村,20251112
+57,7618,True,0.0,0.0,-0.0047291191541091885,-0.00024240965961989073,0.5371513690718488,2,2,257.10349355764316,none,,,0,119,SZ000931,中关村,20251113
+57,7619,True,0.10262188399697936,0.0,-0.00472911915410924,-0.00024240965961989442,0.5353440972361558,2,2,256.10349355764095,up,True,,0,119,SZ000931,中关村,20251114
+57,7622,True,0.03186966008241617,0.0,-0.004729119154109228,-0.00024240965961991112,0.5335226564699672,2,2,255.10349355764305,up,False,,0,119,SZ000931,中关村,20251117
+57,7623,True,0.0,0.0,-0.00472911915410921,-0.0002424096596198973,0.5316868794918609,2,2,254.1034935576436,none,,,0,119,SZ000931,中关村,20251118
+57,7624,True,0.0,0.0,-0.004729119154109212,-0.00024240965961986723,0.5298365963767362,2,2,253.10349355764205,none,,,0,119,SZ000931,中关村,20251119
+57,7625,True,0.0,0.0,-0.004729119154109189,-0.00024240965961987707,0.5279716345033871,2,3,252.10349355764257,none,,,0,119,SZ000931,中关村,20251120
+57,7626,True,0.0,0.0,-0.004729119154109219,-0.00024240965961987217,0.5260918185007921,2,3,251.10349355764154,none,,,0,119,SZ000931,中关村,20251121
+57,7629,True,0.0,0.0,-0.0047291191541092145,-0.00024240965961988008,0.5241969701931682,2,2,250.1034935576433,none,,,0,119,SZ000931,中关村,20251124
+57,7630,True,0.0,0.0,-0.00472911915410918,-0.00024240965961990992,0.5222869085436485,2,2,249.10349355764518,none,,,0,119,SZ000931,中关村,20251125
+57,7631,True,0.0,0.0,-0.0047291191541092665,-0.00024240965961988623,0.5203614495966239,2,2,248.10349355764055,none,,,0,119,SZ000931,中关村,20251126
+57,7632,True,0.05037153725839293,0.0,-0.008447143117278916,-0.00024240965961990534,0.2046946322597117,2,2,149.62806090208628,up,False,,0,119,SZ000931,中关村,20251127
+57,7633,True,0.0,0.0,-0.003178647644095089,-0.00024240965961992174,0.669157932555086,2,2,359.68823710670864,none,,,0,119,SZ000931,中关村,20251128
+57,7636,True,0.0,0.0,-0.0031786476440950804,-0.0002424096596198972,0.6682355659056695,2,2,358.6882371067074,none,,,0,119,SZ000931,中关村,20251201
+57,7637,True,0.0,0.0,-0.0031786476440950596,-0.00024240965961987678,0.6673080418786623,2,2,357.68823710670756,none,,,0,119,SZ000931,中关村,20251202
+57,7638,True,0.0,0.0,-0.0031786476440950825,-0.00024240965961990017,0.6663753170968749,2,2,356.6882371067071,none,,,0,119,SZ000931,中关村,20251203
+57,7639,True,0.0,0.0,-0.0031786476440950917,-0.00024240965961990244,0.6654373476953074,2,2,355.6882371067067,none,,,0,119,SZ000931,中关村,20251204
+57,7640,True,0.0,0.0,-0.003178647644095068,-0.00024240965961991605,0.6644940893142782,3,2,354.6882371067098,none,,,0,119,SZ000931,中关村,20251205
+57,7643,True,0.0,0.0,-0.003178647644095078,-0.00024240965961990843,0.6635454970924077,3,2,353.6882371067081,none,,,0,119,SZ000931,中关村,20251208
+57,7644,True,0.0,0.0,-0.003178647644095064,-0.00024240965961990662,0.6625915256595438,3,2,352.68823710670966,none,,,0,119,SZ000931,中关村,20251209
+57,7645,True,0.0,0.0,-0.003178647644095052,-0.00024240965961990074,0.6616321291294929,3,2,351.6882371067111,none,,,0,119,SZ000931,中关村,20251210
+57,7646,True,0.0,1.5206230094612146e-15,-0.0031786476440950747,-0.00016431137538736805,0.651668082109077,3,2,341.62818245459664,none,,,0,119,SZ000931,中关村,20251211
+57,7647,True,0.0,0.0,-0.0031786476440950687,-0.0007468777275020264,0.7181635455897283,3,2,422.2306878256798,none,,,0,119,SZ000931,中关村,20251212
+57,7650,True,0.0,0.0,-0.0031786476440950496,-0.0011964845019734136,0.7641975665829126,3,2,504.65976230835855,none,,,0,119,SZ000931,中关村,20251215
+58,7191,True,0.0,0.0,-0.03810767664387932,-0.02522329401434387,0.3178641826714752,2,3,174.45206215097224,none,,,0,119,SZ000998,隆平高科,20240912
+58,7192,True,0.0,0.0,-0.03776515707074733,-0.024210942752343582,0.3011250106573319,2,3,170.27365668347383,none,,,0,119,SZ000998,隆平高科,20240913
+58,7197,True,0.0,0.0,-0.03201263148066045,-0.019708637728188944,0.3451456426766453,2,2,181.71979566021287,none,,,0,119,SZ000998,隆平高科,20240918
+58,7198,True,0.0,0.0,-0.030256583217019822,-0.019708637728188916,0.3928247268909175,2,2,195.98953592206155,none,,,0,119,SZ000998,隆平高科,20240919
+58,7199,True,0.0,0.0,-0.031218070099814824,-0.019708637728188882,0.3603929513572105,2,2,186.0517332517072,none,,,0,119,SZ000998,隆平高科,20240920
+58,7202,True,0.0,0.0,-0.031218070099814785,-0.0197086377281889,0.3569365824953608,2,2,185.05173325170753,none,,,0,119,SZ000998,隆平高科,20240923
+58,7203,True,0.21884561028966965,0.0,-0.03121807009981481,-0.020969414657897877,0.388607689157855,2,2,194.63771115486676,up,True,,0,119,SZ000998,隆平高科,20240924
+58,7204,True,0.3751217209677724,0.0,-0.031218070099814827,-0.021261153041142976,0.39430710679700365,2,2,196.4692030159209,up,True,,0,119,SZ000998,隆平高科,20240925
+58,7205,True,0.7544322204507367,0.0,-0.030286822800579122,-0.021261153041142976,0.42503836800738276,2,2,206.97033224214866,up,True,,0,119,SZ000998,隆平高科,20240926
+58,7301,True,0.0,0.4872974863639073,-0.010860798074640058,0.03280782143831503,0.010115403899045337,2,3,120.21603373638482,down,True,,0,119,SZ000998,隆平高科,20241231
+58,7303,True,0.0,0.7636035118790783,-0.010860798074640087,0.032807821438314934,0.0018121198098445203,2,3,119.21603373638483,down,True,,0,119,SZ000998,隆平高科,20250102
+58,7307,True,0.0,0.0,-0.010860798074640078,0.011870599908840818,0.3976152295573095,2,3,197.54815499825352,none,,,0,119,SZ000998,隆平高科,20250106
+58,7308,True,0.0,0.0,-0.010860798074640009,0.01187059990884079,0.39455040928235974,2,3,196.54815499825358,none,,,0,119,SZ000998,隆平高科,20250107
+58,7309,True,0.0,0.0,-0.010860798074640117,0.01062361211565815,0.4202839367558423,2,3,205.2729043491779,none,,,0,119,SZ000998,隆平高科,20250108
+58,7310,True,0.0,0.0,-0.010860798074639955,0.010623612115658158,0.4174459878605108,2,3,204.2729043491785,none,,,0,119,SZ000998,隆平高科,20250109
+58,7311,True,0.0,1.158451313318011e-15,-0.0108607980746402,0.01028302014483269,0.4226901531610784,2,3,206.12847789031878,none,,,0,119,SZ000998,隆平高科,20250110
+58,7314,True,0.0,0.0,-0.010860798074640028,0.0078465092258103,0.4794152399102897,2,2,228.5890965757301,none,,,0,119,SZ000998,隆平高科,20250113
+58,7315,True,0.0,0.0,-0.010860798074640044,0.007846509225810296,0.47712785106819594,2,2,227.58909657573037,none,,,0,119,SZ000998,隆平高科,20250114
+58,7316,True,0.0,0.0,-0.010860798074640096,0.00784650922581029,0.4748202724740183,2,2,226.58909657572954,none,,,0,119,SZ000998,隆平高科,20250115
+58,7317,True,0.0,0.0,-0.010860798074640245,0.007846509225810316,0.47249223563403486,2,2,225.58909657572792,none,,,0,119,SZ000998,隆平高科,20250116
+58,7318,True,0.0,0.0,-0.010860798074640235,0.007846509225810304,0.4701434672725767,2,2,224.5890965757286,none,,,0,119,SZ000998,隆平高科,20250117
+58,7321,True,0.0,0.0,-0.01086079807464009,0.007846509225810271,0.46777368922507034,2,2,223.58909657572966,none,,,0,119,SZ000998,隆平高科,20250120
+58,7322,True,0.0,0.0,-0.01086079807464007,0.007846509225810316,0.4653826183282351,3,2,222.58909657572926,none,,,0,119,SZ000998,隆平高科,20250121
+58,7323,True,0.0,0.0,-0.010860798074640042,0.007846509225810273,0.46296996630729714,3,2,221.58909657573034,none,,,0,119,SZ000998,隆平高科,20250122
+58,7324,True,0.0,0.0,-0.010860798074640068,0.007846509225810294,0.4605354396601077,3,2,220.58909657572949,none,,,0,119,SZ000998,隆平高科,20250123
+58,7325,True,0.0,0.0,-0.010860798074639992,0.007846509225810278,0.45807873953814465,3,2,219.58909657573057,none,,,0,119,SZ000998,隆平高科,20250124
+58,7328,True,0.0,0.0,-0.010860798074639985,0.0078465092258103,0.4555995616241895,3,2,218.5890965757305,none,,,0,119,SZ000998,隆平高科,20250127
+58,7337,True,0.0,0.0,-0.010860798074640262,0.007846509225810275,0.45309759600668187,3,1,217.5890965757281,none,,,0,119,SZ000998,隆平高科,20250205
+58,7338,True,0.0,0.0,-0.010860798074640214,0.007846509225810303,0.4505725270505799,3,1,216.58909657572775,none,,,0,119,SZ000998,隆平高科,20250206
+58,7339,True,0.0,0.0,-0.010860798074640179,0.007846509225810303,0.4480240332645971,3,1,215.5890965757288,none,,,0,119,SZ000998,隆平高科,20250207
+58,7342,True,0.0,0.0,-0.011161846175607117,0.007846509225810297,0.4380868475115085,3,1,211.77649868666703,none,,,0,119,SZ000998,隆平高科,20250210
+58,7343,True,0.0,0.0,-0.011161846175607087,0.007846509225810297,0.4354209281325009,3,2,210.77649868666762,none,,,0,119,SZ000998,隆平高科,20250211
+58,7344,True,0.0,0.0,-0.011161846175606886,0.007846509225810285,0.43272959199427113,3,2,209.77649868666916,none,,,0,119,SZ000998,隆平高科,20250212
+58,7345,True,0.0,0.0,-0.01532818514737618,0.007846509225810294,0.32903024430516636,3,2,177.35523693876124,none,,,0,119,SZ000998,隆平高科,20250213
+58,7346,True,0.2797222357666325,0.0,-0.026921356908916762,0.00784650922581031,0.07432002408958721,3,2,128.55414732609148,up,False,,0,119,SZ000998,隆平高科,20250214
+58,7350,True,0.0,0.0,-0.016031341458047937,0.007846509225810303,0.30055011212777977,3,2,170.13370373395452,none,,,0,119,SZ000998,隆平高科,20250218
+58,7351,True,0.0,0.0,-0.01603134145804782,0.007846509225810283,0.29641462716866074,3,2,169.13370373395506,none,,,0,119,SZ000998,隆平高科,20250219
+58,7352,True,0.0,0.0,-0.016031341458047903,0.007846509225810313,0.29222994939611213,3,2,168.1337037339544,none,,,0,119,SZ000998,隆平高科,20250220
+58,7353,True,0.0,0.0,-0.016031341458047906,0.0078465092258103,0.28799519581385064,3,2,167.13370373395432,none,,,0,119,SZ000998,隆平高科,20250221
+58,7356,True,0.0,0.0,-0.007041751605907338,0.007846509225810264,0.5242724505267355,3,2,250.1431757142492,none,,,0,119,SZ000998,隆平高科,20250224
+58,7357,True,0.0,0.0,-0.0070417516059073735,0.007846509225810271,0.5223629960610067,3,2,249.14317571424905,none,,,0,119,SZ000998,隆平高科,20250225
+58,7358,True,0.0,0.0,-0.007041751605907356,0.009313838551708604,0.491940693115822,3,2,234.22462375465997,none,,,0,119,SZ000998,隆平高科,20250226
+58,7359,True,0.0,0.0,-0.007041751605907348,0.0093138385517086,0.489762281168125,3,2,233.2246237546599,none,,,0,119,SZ000998,隆平高科,20250227
+58,7360,True,0.0,0.0,-0.007041751605907361,0.009313838551708621,0.4875651079718357,3,1,232.2246237546596,none,,,0,119,SZ000998,隆平高科,20250228
+58,7363,True,0.0,0.0,-0.007041751605907333,0.009313838551708654,0.48534893011107344,3,1,231.22462375465955,none,,,0,119,SZ000998,隆平高科,20250303
+58,7364,True,0.0,0.0,-0.0070417516059074125,0.009313838551708649,0.48311349994076525,3,1,230.22462375465915,none,,,0,119,SZ000998,隆平高科,20250304
+58,7365,True,0.0,0.0,-0.007041751605907409,0.009313838551708625,0.48085856549440087,3,1,229.2246237546592,none,,,0,119,SZ000998,隆平高科,20250305
+58,7366,True,0.0,0.0,-0.007041751605907308,0.009313838551708618,0.4785838703893583,3,1,228.22462375466043,none,,,0,119,SZ000998,隆平高科,20250306
+58,7367,True,0.0,0.0,-0.007041751605907352,0.009313838551708658,0.4762891537297142,3,1,227.22462375465943,none,,,0,119,SZ000998,隆平高科,20250307
+58,7370,True,0.0,0.0,-0.007041751605907365,0.009313838551708692,0.4739741500065189,3,1,226.22462375465904,none,,,0,119,SZ000998,隆平高科,20250310
+58,7371,True,0.0,0.0,-0.0070417516059074065,0.009313838551708625,0.47163858899536293,3,1,225.22462375465884,none,,,0,119,SZ000998,隆平高科,20250311
+58,7372,True,0.0,0.0,-0.00704175160590741,0.009313838551708644,0.46928219565123797,3,1,224.22462375465915,none,,,0,119,SZ000998,隆平高科,20250312
+58,7373,True,0.0,0.0,-0.007041751605907357,0.009313838551708616,0.46690469000055446,2,1,223.22462375465975,none,,,0,119,SZ000998,隆平高科,20250313
+58,7374,True,0.0,0.0,-0.007041751605907362,0.009313838551708632,0.4645057870302511,2,1,222.22462375465958,none,,,0,119,SZ000998,隆平高科,20250314
+58,7377,True,0.0,0.0,-0.007041751605907398,0.009313838551708635,0.4620851965739019,3,1,221.224623754659,none,,,0,119,SZ000998,隆平高科,20250317
+58,7378,True,0.0,0.0,-0.00704175160590742,0.00931383855170863,0.45964262319470844,3,1,220.22462375465935,none,,,0,119,SZ000998,隆平高科,20250318
+58,7379,True,0.0,0.0,-0.007041751605907385,0.009313838551708628,0.45717776606529226,3,1,219.2246237546593,none,,,0,119,SZ000998,隆平高科,20250319
+58,7380,True,0.0,0.0,-0.007041751605907344,0.009313838551708625,0.45469031884419137,3,1,218.2246237546602,none,,,0,119,SZ000998,隆平高科,20250320
+58,7381,True,0.0,0.0,-0.007041751605907312,0.007599389756062739,0.49093467776513583,3,1,233.7617488411393,none,,,0,119,SZ000998,隆平高科,20250321
+58,7384,True,0.0,0.0,-0.007041751605907348,0.006732533130103388,0.5096628637884234,3,1,242.69016399494663,none,,,0,119,SZ000998,隆平高科,20250324
+58,7385,True,0.0,0.0,-0.007041751605907353,0.006732533130103327,0.5076340797944606,3,1,241.69016399494737,none,,,0,119,SZ000998,隆平高科,20250325
+58,7386,True,0.0,0.0,-0.007041751605907329,0.006554434844020565,0.5100597499454069,3,1,242.88676014420156,none,,,0,119,SZ000998,隆平高科,20250326
+58,7387,True,0.0,0.0,-0.0070417516059073405,0.0022139739740299562,0.6299232752607605,3,2,321.5549426510104,none,,,0,119,SZ000998,隆平高科,20250327
+58,7388,True,0.0,0.0,-0.007041751605907375,0.0018289466937526594,0.6409029344713542,3,2,331.38672360024424,none,,,0,119,SZ000998,隆平高科,20250328
+58,7602,True,0.0,0.0,-0.0045427358020631685,0.0009739143989999664,0.3289397235377026,3,2,177.33131310848205,none,,,0,119,SZ000998,隆平高科,20251028
+58,7603,True,0.0,0.0,-0.004542735802063199,0.000973914399000025,0.32513404509844523,3,2,176.3313131084812,none,,,0,119,SZ000998,隆平高科,20251029
+58,7604,True,0.0,0.0,-0.004788170579053908,0.0009739143990000392,0.29108904489900733,3,2,167.86311333423717,none,,,0,119,SZ000998,隆平高科,20251030
+58,7605,True,0.0,0.0,-0.002194335000531588,0.000973914398999994,0.5758777057861204,3,2,280.57944989798096,none,,,0,119,SZ000998,隆平高科,20251031
+58,7608,True,0.0,0.0,-0.002194335000531608,0.0009739143990000097,0.5743607048249557,4,2,279.5794498979741,none,,,0,119,SZ000998,隆平高科,20251103
+58,7609,True,0.0,0.0,-0.0026233720554263273,0.0009739143990000537,0.5381127621970997,4,2,257.63864047436806,none,,,0,119,SZ000998,隆平高科,20251104
+58,7610,True,0.0,0.0,-0.0026233720554263425,0.0009739143990000192,0.5363130050095257,4,2,256.63864047436715,none,,,0,119,SZ000998,隆平高科,20251105
+58,7611,True,0.0,0.0,-0.0026233720554262934,0.0009739143989999858,0.5344991673434822,4,2,255.63864047437076,none,,,0,119,SZ000998,隆平高科,20251106
+58,7612,True,0.0,0.0,-0.0026233720554262947,0.0009739143990000233,0.53267108331119,4,2,254.63864047437266,none,,,0,119,SZ000998,隆平高科,20251107
+58,7615,True,0.0,0.0,-0.002623372055426312,0.0009739143989999978,0.5308285844087557,4,2,253.63864047437295,none,,,0,119,SZ000998,隆平高科,20251110
+58,7616,True,0.0,0.0,-0.0026233720554263104,0.0009739143989999926,0.5289714994643816,4,2,252.63864047437167,none,,,0,119,SZ000998,隆平高科,20251111
+58,7617,True,0.0,0.0,-0.0026233720554263143,0.0009739143990000106,0.5270996545853606,3,2,251.63864047437082,none,,,0,119,SZ000998,隆平高科,20251112
+58,7618,True,0.0,0.0,-0.0026233720554262956,0.0009739143989999946,0.5252128731037843,3,2,250.63864047437144,none,,,0,119,SZ000998,隆平高科,20251113
+58,7619,True,0.0,0.0,-0.002623372055426346,0.00097391439900004,0.5233109755209613,3,2,249.63864047436846,none,,,0,119,SZ000998,隆平高科,20251114
+58,7622,True,0.0,0.0,-0.002623372055426307,0.0009739143990000582,0.5213937794505165,3,2,248.63864047436962,none,,,0,119,SZ000998,隆平高科,20251117
+58,7623,True,0.0,0.0,-0.0026233720554262687,0.0009739143990000452,0.5194610995600437,3,2,247.63864047437139,none,,,0,119,SZ000998,隆平高科,20251118
+58,7624,True,0.0,0.0,-0.0026233720554263225,0.0009739143990000433,0.5175127475114064,3,2,246.63864047436806,none,,,0,119,SZ000998,隆平高科,20251119
+58,7625,True,0.0,0.0,-0.0026233720554263004,0.0009739143990000095,0.5155485318995843,3,2,245.6386404743731,none,,,0,119,SZ000998,隆平高科,20251120
+58,7626,True,0.0,0.0,-0.002623372055426319,0.0009739143990000575,0.5135682581899073,3,2,244.63864047436823,none,,,0,119,SZ000998,隆平高科,20251121
+58,7629,True,0.0,0.0,-0.002623372055426269,0.0009739143990000105,0.5115717286539472,3,2,243.63864047437258,none,,,0,119,SZ000998,隆平高科,20251124
+59,7392,True,0.0,0.0,-0.05537904658638113,-0.008902194498175,0.44047409279596006,1,2,212.6800537166275,none,,,0,119,SZ001287,中电港,20250401
+59,7393,True,0.0,0.0,-0.05537904658638114,-0.013155564914775725,0.4738090047404903,1,2,226.15362306097805,none,,,0,119,SZ001287,中电港,20250402
+59,7394,True,0.0,0.0,-0.055379046586381174,-0.01315556491477568,0.4714719737475802,1,2,225.15362306097796,none,,,0,119,SZ001287,中电港,20250403
+59,7398,True,0.0,1.3459785239037761e-15,-0.05537904658638111,-0.019187308611357853,0.5443719008907604,1,2,261.1779217143258,none,,,0,119,SZ001287,中电港,20250407
+59,7399,True,0.0,0.0,-0.05537904658638116,-0.0400872673067332,0.7542555167175583,1,2,484.2428135537418,none,,,0,119,SZ001287,中电港,20250408
+59,7498,True,0.0,0.0,0.0027410167433686654,0.03755204695531406,0.5359855574116613,2,2,256.45753467543176,none,,,0,119,SZ001287,中电港,20250716
+59,7583,True,0.0,0.0,0.020116426931298843,0.09160435157266784,0.09343856884479863,2,1,131.2652357693645,none,,,0,119,SZ001287,中电港,20251009
+59,7584,True,0.0,0.0,0.02129484077113535,0.09160435157266772,0.10153778297436576,2,1,132.4485301050837,none,,,0,119,SZ001287,中电港,20251010
+59,7587,True,0.0,0.34568234924324487,0.029064006539958137,0.09414458259168168,0.08235456720843783,2,1,129.67971696648783,down,True,,0,119,SZ001287,中电港,20251013
+59,7591,True,0.0,0.0,0.005198198507269303,0.04302757756555823,0.4881798601209621,2,2,232.50355100939194,none,,,0,119,SZ001287,中电港,20251017
+59,7594,True,0.0,0.0,0.0051981985072694645,0.043027577565558216,0.4859690079001347,2,2,231.50355100939285,none,,,0,119,SZ001287,中电港,20251020
+59,7595,True,0.0,0.0,0.005198198507269523,0.043027577565558174,0.4837389728753008,2,2,230.50355100939345,none,,,0,119,SZ001287,中电港,20251021
+59,7596,True,0.0,0.0,0.005198198507269271,0.043027577565558334,0.4814895042947277,2,2,229.50355100939188,none,,,0,119,SZ001287,中电港,20251022
+59,7597,True,0.0,0.0,0.005198198507269293,0.043027577565558264,0.4792203470172377,2,2,228.5035510093919,none,,,0,119,SZ001287,中电港,20251023
+59,7598,True,0.0,0.0,0.005198198507269365,0.04302757756555821,0.4769312414157131,2,2,227.5035510093927,none,,,0,119,SZ001287,中电港,20251024
+60,7492,True,0.17428910669451522,0.0,-0.017314296846734054,0.005869776482021336,0.02837073085863542,2,2,122.47469665581517,up,False,,0,119,SZ001391,国货航,20250710
+60,7493,True,0.0,0.0,-0.014622542208749157,0.005869776482021358,0.13411045138082367,2,3,137.43092313536744,none,,,0,119,SZ001391,国货航,20250711
+60,7496,True,0.0,0.0,-0.006263935701322248,0.005869776482021365,0.32909130507954487,2,4,177.37137840210735,none,,,0,119,SZ001391,国货航,20250714
+60,7497,True,0.0,0.0,-0.006263935701322312,0.0058697764820213475,0.32528735060008795,2,4,176.37137840210687,none,,,0,119,SZ001391,国货航,20250715
+60,7498,True,0.0,0.0,-0.0062639357013222,0.005869776482021382,0.3214400144181704,2,4,175.37137840210798,none,,,0,119,SZ001391,国货航,20250716
+60,7499,True,0.0,0.0,-0.006263935701322329,0.0058697764820213405,0.3175485501664063,2,4,174.37137840210684,none,,,0,119,SZ001391,国货航,20250717
+60,7500,True,0.0,0.0,-0.006263935701322269,0.005869776482021392,0.31361219425735604,2,4,173.37137840210724,none,,,0,119,SZ001391,国货航,20250718
+60,7503,True,0.0,0.0,-0.006263935701322231,0.0058697764820213865,0.3096301653839677,2,4,172.3713784021069,none,,,0,119,SZ001391,国货航,20250721
+60,7504,True,0.0,0.0,-0.006263935701322145,0.005869776482021403,0.30560166400262545,2,4,171.37137840210772,none,,,0,119,SZ001391,国货航,20250722
+60,7505,True,0.0,0.0,-0.006263935701322106,0.0058697764820213084,0.30152587179791884,2,4,170.37137840210906,none,,,0,119,SZ001391,国货航,20250723
+60,7506,True,0.0,0.0,-0.006263935701322165,0.005869776482021376,0.2974019511284839,2,4,169.37137840210755,none,,,0,119,SZ001391,国货航,20250724
+60,7507,True,0.0,0.0,-0.0062639357013222164,0.00586977648202136,0.29322904445313747,2,4,168.3713784021077,none,,,0,119,SZ001391,国货航,20250725
+60,7510,True,0.0,0.0,-0.0062639357013223,0.0058697764820214385,0.289006273736331,3,4,167.3713784021062,none,,,0,119,SZ001391,国货航,20250728
+60,7511,True,0.0,0.0,-0.006263935701322196,0.00586977648202137,0.2847327398322953,3,4,166.37137840210767,none,,,0,119,SZ001391,国货航,20250729
+60,7512,True,0.0,0.0,-0.0062639357013222095,0.0058697764820213735,0.28040752184669887,3,4,165.37137840210778,none,,,0,119,SZ001391,国货航,20250730
+60,7513,True,0.0,0.057402453387685404,-0.006263935701322183,0.005869776482021385,0.27602967647514676,3,4,164.37137840210767,down,False,,0,119,SZ001391,国货航,20250731
+60,7514,True,0.0,0.03340833600226971,-0.0062639357013223014,0.005869776482021376,0.2715982373172807,3,4,163.37137840210661,down,False,,0,119,SZ001391,国货航,20250801
+60,7517,True,0.0,0.01936743499941742,-0.006263935701322237,0.0058697764820213405,0.2671122141656034,3,4,162.37137840210815,down,False,,0,119,SZ001391,国货航,20250804
+60,7518,True,0.0,0.015302248343863905,-0.006263935701322358,0.005869776482021392,0.262570592267762,3,4,161.37137840210607,down,False,,0,119,SZ001391,国货航,20250805
+60,7519,True,0.0,0.031242011950128278,-0.006263935701322212,0.0058697764820214,0.257972331561401,3,4,160.3713784021073,down,False,,0,119,SZ001391,国货航,20250806
+60,7520,True,0.0,0.007758844597547164,-0.011901477832512204,0.005869776482021363,0.020603674540687723,3,4,121.5034168564927,down,False,,0,119,SZ001391,国货航,20250807
+60,7548,True,0.0,0.26274985439753884,-0.008517493213939584,0.005869776482021354,0.013868653929208517,3,5,120.6735801210981,down,False,,0,119,SZ001391,国货航,20250904
+60,7549,True,0.0,0.20526180884940773,-0.008517493213939556,0.005869776482021425,0.00562847806855985,3,4,119.67358012109764,down,False,,0,119,SZ001391,国货航,20250905
+60,7566,True,0.0,0.0,-0.008517493213939525,0.003108632662472162,0.11041672290210942,3,4,133.77050025964587,none,,,0,119,SZ001391,国货航,20250922
+60,7567,True,0.0,0.0,-0.008517493213939506,0.002115355908459374,0.1792341501033709,3,4,144.98653911464206,none,,,0,119,SZ001391,国货航,20250923
+60,7568,True,0.0,0.0,-0.008517493213939567,0.0021153559084593474,0.1735338544025122,3,4,143.9865391146419,none,,,0,119,SZ001391,国货航,20250924
+60,7569,True,0.0,0.0,-0.008517493213939591,0.002115355908459349,0.16775382678092604,3,4,142.98653911464177,none,,,0,119,SZ001391,国货航,20250925
+60,7570,True,0.0,0.0,-0.008517493213939553,0.0018770943681764127,0.16539368498330007,3,4,142.5821945735205,none,,,0,119,SZ001391,国货航,20250926
+60,7573,True,0.0,0.0,-0.00851749321393957,-0.0012447922682025808,0.2521127442802713,3,4,159.11489210426566,none,,,0,119,SZ001391,国货航,20250929
+60,7574,True,0.0,0.0,-0.008517493213939567,-0.001244792268202583,0.24738272014550125,3,4,158.1148921042656,none,,,0,119,SZ001391,国货航,20250930
+60,7583,True,0.0,0.0,-0.008517493213939556,-0.0012447922682025695,0.2425924849884492,3,4,157.11489210426598,none,,,0,119,SZ001391,国货航,20251009
+60,7584,True,0.0,0.0,-0.008517493213939558,-0.0012447922682025862,0.23774088175698854,3,4,156.11489210426515,none,,,0,119,SZ001391,国货航,20251010
+60,7587,True,0.0,0.0,-0.009096109332044017,-0.001575547185943295,0.23319696705164092,3,4,155.1897878421852,none,,,0,119,SZ001391,国货航,20251013
+60,7588,True,0.0,0.0,-0.009096109332044038,-0.0015755471859432968,0.22822385538400156,3,4,154.1897878421847,none,,,0,119,SZ001391,国货航,20251014
+60,7589,True,0.0,0.0,-0.009096109332044007,-0.0015755471859432585,0.22318581625954806,3,4,153.18978784218513,none,,,0,119,SZ001391,国货航,20251015
+60,7590,True,0.0,0.0,-0.00909610933204403,-0.0015755471859432877,0.21808156981335083,3,4,152.18978784218442,none,,,0,119,SZ001391,国货航,20251016
+60,7591,True,0.0,0.0,-0.009096109332044019,-0.0015755471859432602,0.21290980231935383,2,4,151.18978784218456,none,,,0,119,SZ001391,国货航,20251017
+60,7594,True,0.0,0.0,-0.009096109332043988,-0.0015755471859432582,0.20766916506306235,2,4,150.189787842185,none,,,0,119,SZ001391,国货航,20251020
+60,7595,True,0.0,0.0,-0.009096109332044005,-0.001575547185943294,0.20235827316894062,2,4,149.18978784218527,none,,,0,119,SZ001391,国货航,20251021
+60,7596,True,0.0,0.0,-0.009096109332043975,-0.0015755471859433114,0.19697570438032752,2,4,148.18978784218595,none,,,0,119,SZ001391,国货航,20251022
+60,7597,True,0.0,0.0,-0.009096109332043998,-0.001575547185943267,0.19151999778958617,2,4,147.18978784218487,none,,,0,119,SZ001391,国货航,20251023
+60,7598,True,0.0,0.0,-0.009096109332044024,-0.0015755471859432823,0.18598965251619795,2,4,146.18978784218467,none,,,0,119,SZ001391,国货航,20251024
+60,7601,True,0.0,0.0,-0.009096109332044012,-0.0015755471859433153,0.1803831263301566,2,4,145.18978784218564,none,,,0,119,SZ001391,国货航,20251027
+60,7602,True,0.0,0.0,-0.009096109332043969,-0.001575547185943289,0.17469883421810256,2,4,144.18978784218524,none,,,0,119,SZ001391,国货航,20251028
+60,7603,True,0.0,0.0,-0.009096109332044017,-0.0015755471859432645,0.16893514688941558,2,4,143.1897878421835,none,,,0,119,SZ001391,国货航,20251029
+60,7604,True,0.0,0.0,-0.009096109332043998,-0.0015755471859432734,0.16309038921925129,2,4,142.18978784218473,none,,,0,119,SZ001391,国货航,20251030
+60,7605,True,0.0,0.0,-0.009096109332043991,-0.0015755471859432867,0.15716283862532548,2,4,141.18978784218535,none,,,0,119,SZ001391,国货航,20251031
+60,7608,True,0.0,0.0,-0.009096109332044026,-0.0015755471859432615,0.15115072337536148,2,5,140.1897878421847,none,,,0,119,SZ001391,国货航,20251103
+60,7609,True,0.0,0.0,-0.009096109332043984,-0.0015755471859432513,0.14505222082151964,2,5,139.18978784218515,none,,,0,119,SZ001391,国货航,20251104
+60,7610,True,0.0,0.0,-0.009096109332043984,-0.001575547185943277,0.13886545555811836,2,5,138.18978784218467,none,,,0,119,SZ001391,国货航,20251105
+60,7611,True,0.0,0.0,-0.009096109332044007,-0.0015755471859432986,0.13258849749887563,2,5,137.1897878421849,none,,,0,119,SZ001391,国货航,20251106
+60,7612,True,0.0,0.0,-0.0075903741403579895,-0.001575547185943267,0.21714927307727822,2,5,152.00854506167812,none,,,0,119,SZ001391,国货航,20251107
+60,7615,True,0.0,0.0,-0.004803075696905107,-0.0015755471859433205,0.45721693229848925,2,5,219.2404426024597,none,,,0,119,SZ001391,国货航,20251110
+60,7616,True,0.0,0.0,-0.003054771459975824,-0.0015755471859433062,0.6966335173724229,2,5,392.2648242788509,none,,,0,119,SZ001391,国货航,20251111
+60,7640,True,0.0480368574349609,0.0,-0.011415470927051793,-0.003368267640520047,0.03228744077439503,3,2,122.97039949055497,up,False,,0,119,SZ001391,国货航,20251205
+60,7643,True,0.07089760125450041,0.0,-0.011415470927051773,-0.0033682676405200475,0.024353445614361587,3,2,121.97039949055514,up,False,,0,119,SZ001391,国货航,20251208
+60,7644,True,0.013520246966673337,0.0,-0.011415470927051771,-0.003368267640520038,0.016288277949422447,2,2,120.97039949055475,up,False,,0,119,SZ001391,国货航,20251209
+60,7645,True,0.01528390904086284,0.0,-0.011415470927051799,-0.0035328019289561897,0.02820380127763495,2,2,122.45365865440824,up,False,,0,119,SZ001391,国货航,20251210
+60,7646,True,0.0,0.0,-0.011415470927051783,-0.0036671220212222922,0.03689810447457519,2,2,123.55909644958075,none,,,0,119,SZ001391,国货航,20251211
+60,7647,True,0.0,0.0,-0.011415470927051814,-0.003698199326486888,0.02918526754560176,2,2,122.5774558438623,none,,,0,119,SZ001391,国货航,20251212
+60,7650,True,0.11419676596675275,0.0,-0.011415470927051778,-0.003673122766347922,0.01413369471140402,2,2,120.70602206570463,up,True,,0,119,SZ001391,国货航,20251215
+60,7651,True,0.03483363494789282,0.0,-0.011415470927051707,-0.004095221962953366,0.006714231816851048,2,2,119.80439447719746,up,False,,0,119,SZ001391,国货航,20251216
+60,7659,True,0.015069313463134674,0.0,-0.010233407684717083,-0.00793631805116608,0.27920069744481235,2,2,165.0944993677884,up,False,,0,119,SZ001391,国货航,20251224
+60,7660,True,0.037352824131068996,0.0,-0.010233407684717146,-0.007936318051166067,0.27480811082347345,2,2,164.09449936778472,up,False,,0,119,SZ001391,国货航,20251225
+60,7661,True,0.015866998676917345,0.0,-0.010233407684717206,-0.007936318051166086,0.2703616586623693,2,2,163.09449936778225,up,False,,0,119,SZ001391,国货航,20251226
+60,7664,True,0.0,0.0,-0.010233407684717102,-0.007936318051166054,0.2658603440330574,2,2,162.0944993677859,none,,,0,119,SZ001391,国货航,20251229
+60,7665,True,0.0,0.0,-0.010233407684717113,-0.008426893290907685,0.4009528601363587,2,2,198.64880754974854,none,,,0,119,SZ001391,国货航,20251230
+60,7671,True,0.0,0.0,-0.010233407684717111,-0.009760113763162522,0.7983136946092027,2,2,590.0251867345115,none,,,0,119,SZ001391,国货航,20260105
+60,7672,True,0.0,0.0,-0.010233407684717094,-0.009760113763162576,0.7979712876800611,2,2,589.0251867345859,none,,,0,119,SZ001391,国货航,20260106
+61,7520,True,0.0,0.0,-0.023304805478547963,-0.0032687081959992645,0.3032604009459894,2,2,170.79551695004952,none,,,0,119,SZ002042,华孚时尚,20250807
+61,7521,True,0.0,0.0,-0.02330480547854796,-0.003268708195999263,0.29915699697179077,2,2,169.79551695004966,none,,,0,119,SZ002042,华孚时尚,20250808
+61,7524,True,0.0,0.0,-0.023304805478547966,-0.0032687081959992636,0.2950049731758292,2,2,168.7955169500496,none,,,0,119,SZ002042,华孚时尚,20250811
+61,7525,True,0.0,0.0,-0.023304805478548005,-0.0032687081959992797,0.2908034602889609,2,2,167.79551695004935,none,,,0,119,SZ002042,华孚时尚,20250812
+61,7526,True,0.062058554828108334,0.0,-0.023304805478547953,-0.0032687081959992554,0.28655156819570315,2,2,166.79551695004974,up,False,,0,119,SZ002042,华孚时尚,20250813
+61,7527,True,0.0,0.0,-0.020979594252533318,-0.0032687081959992836,0.3579036860765978,2,2,185.3304518645717,none,,,0,119,SZ002042,华孚时尚,20250814
+61,7528,True,0.0,0.0,-0.020384808468631745,-0.0032687081959992706,0.37427682914181537,2,2,190.17994784625046,none,,,0,119,SZ002042,华孚时尚,20250815
+61,7531,True,0.0,0.0,-0.020384808468631745,-0.0032687081959992806,0.3709692736742212,2,2,189.1799478462507,none,,,0,119,SZ002042,华孚时尚,20250818
+61,7559,True,0.0,0.0,-0.00895173844753379,0.0040660948573006,0.38263936351600275,1,2,192.7560537026313,none,,,0,119,SZ002042,华孚时尚,20250915
+61,7560,True,0.03572181962661176,0.0,-0.008951738447533834,0.004066094857300654,0.3794198529734985,1,2,191.75605370263025,up,True,,0,119,SZ002042,华孚时尚,20250916
+61,7561,True,0.017318836661683046,0.0,-0.008951738447533823,0.004066094857300682,0.3761665871663024,2,2,190.75605370263034,up,False,,0,119,SZ002042,华孚时尚,20250917
+61,7562,True,0.0,0.0,-0.006757824448606766,0.00406609485730073,0.4705750940435424,2,2,224.7721984008571,none,,,0,119,SZ002042,华孚时尚,20250918
+61,7563,True,0.0,0.0,-0.005041700448560273,0.004066094857300714,0.5473932403413633,2,2,262.9213935950751,none,,,0,119,SZ002042,华孚时尚,20250919
+61,7566,True,0.0,0.0,-0.005041700448560304,0.004066094857300622,0.5456652151753176,2,2,261.92139359507644,none,,,0,119,SZ002042,华孚时尚,20250922
+61,7594,True,0.0,0.0,-0.005041700448560272,0.0043490323184173915,0.5075661829762855,2,3,241.65683973379353,none,,,0,119,SZ002042,华孚时尚,20251020
+61,7595,True,0.0,0.0,-0.005041700448560302,0.004349032318417412,0.5055199755318216,2,3,240.65683973379205,none,,,0,119,SZ002042,华孚时尚,20251021
+61,7596,True,0.0,0.0,-0.004421315957857164,0.004349032318417386,0.5228437828196445,2,3,249.39421454718337,none,,,0,119,SZ002042,华孚时尚,20251022
+61,7597,True,0.0,0.0,-0.004421315957857202,0.004349032318417427,0.520922819330011,2,3,248.39421454718118,none,,,0,119,SZ002042,华孚时尚,20251023
+61,7598,True,0.0,0.0,-0.004421315957857128,0.004349032318417398,0.5189863262655077,2,3,247.39421454718368,none,,,0,119,SZ002042,华孚时尚,20251024
+61,7601,True,0.0,0.0,-0.0044213159578571515,0.004349032318417393,0.5170341145440635,2,3,246.39421454718263,none,,,0,119,SZ002042,华孚时尚,20251027
+61,7602,True,0.0,0.012377887461780267,-0.004421315957857152,0.004349032318417443,0.5150659920015347,2,3,245.39421454718143,down,False,,0,119,SZ002042,华孚时尚,20251028
+61,7603,True,0.0,0.0434101537447991,-0.004421315957857181,0.0043490323184174305,0.5130817633286217,2,3,244.39421454718135,down,False,,0,119,SZ002042,华孚时尚,20251029
+61,7604,True,0.0,0.051262413573938195,-0.004368125898103598,0.004349032318417407,0.5128811808475573,2,3,244.2935795563244,down,False,,0,119,SZ002042,华孚时尚,20251030
+61,7605,True,0.0,0.0,-0.001886409885292309,0.004349032318417407,0.6063703988144369,2,3,302.3146624176304,none,,,0,119,SZ002042,华孚时尚,20251031
+61,7610,True,0.0,0.32096058416792994,0.0040313964477233935,0.007208631420603487,0.7303183355733568,2,3,441.26099656422673,down,False,,0,119,SZ002042,华孚时尚,20251105
+61,7675,True,0.6241916745617501,0.0,-0.026894556995729003,-0.005824704680165224,0.046246266017460645,2,1,124.77015371997332,up,True,,0,119,SZ002042,华孚时尚,20260109
+61,7678,True,1.0,0.0,-0.026894556995729044,-0.0058247046801652245,0.038540420098094295,2,1,123.77015371997348,up,True,,0,119,SZ002042,华孚时尚,20260112
+61,7679,True,0.855027732796413,0.0,-0.026894556995729003,-0.005824704680165237,0.030709041291686282,2,1,122.77015371997332,up,True,,0,119,SZ002042,华孚时尚,20260113
+61,7680,True,0.9886125743820271,0.0,-0.026894556995729058,-0.005824704680165249,0.022749036897363767,2,1,121.77015371997332,up,True,,0,119,SZ002042,华孚时尚,20260114
+61,7681,True,0.976311545988038,0.0,-0.026894556995729086,-0.005824704680165222,0.014657211781625401,2,1,120.77015371997311,up,True,,0,119,SZ002042,华孚时尚,20260115
+61,7682,True,0.6956726027162825,0.0,-0.02689455699572907,-0.005824704680165213,0.006430264102137961,2,1,119.77015371997308,up,False,,0,119,SZ002042,华孚时尚,20260116
+62,7209,True,0.0,0.0,-0.010685974205748211,-0.006275689913354702,0.5852845616219811,1,4,286.94374259472335,none,,,0,119,SZ002092,中泰化学,20240930
+62,7217,True,0.0,0.0,-0.008635061236676221,-0.006275689913354669,0.7710333953713674,1,4,519.7264474136281,none,,,0,119,SZ002092,中泰化学,20241008
+62,7218,True,0.0,0.0,-0.008635061236676253,-0.006275689913354686,0.7705919939240907,1,4,518.7264474136258,none,,,0,119,SZ002092,中泰化学,20241009
+62,7219,True,0.0,0.0,-0.008635061236676228,-0.006275689913354683,0.7701488873236427,1,4,517.7264474136281,none,,,0,119,SZ002092,中泰化学,20241010
+62,7238,True,0.0,0.0,-0.008635061236676232,-0.0008505755096957132,0.45707342161207165,1,4,219.1824912188641,none,,,0,119,SZ002092,中泰化学,20241029
+62,7239,True,0.0,0.0,-0.00863506123667622,-0.0008989437984308623,0.4565190425332617,1,4,218.95891358306318,none,,,0,119,SZ002092,中泰化学,20241030
+62,7240,True,0.0,0.0,-0.008635061236676239,-0.0008989437984308945,0.4540255406684724,1,4,217.95891358306298,none,,,0,119,SZ002092,中泰化学,20241031
+62,7241,True,0.0,0.0,-0.008338007658764796,-0.0008989437984308747,0.46297054724857833,1,4,221.5893362837258,none,,,0,119,SZ002092,中泰化学,20241101
+62,7244,True,0.024348084244594715,0.0,-0.008107003098842158,-0.0008989437984308971,0.46982453934752516,1,4,224.45399463330395,up,False,,0,119,SZ002092,中泰化学,20241104
+62,7311,True,0.0,1.0,0.025169325418166983,0.028928802003431293,0.45714154154276937,3,1,219.20999506609945,down,False,,0,119,SZ002092,中泰化学,20250110
+62,7314,True,0.0,1.0,0.025169325418167025,0.028909856411474498,0.45687518049915465,3,1,219.10248938607893,down,False,,0,119,SZ002092,中泰化学,20250113
+62,7315,True,0.0,1.0,0.025169325418166945,0.028442412752557107,0.5110833229919299,3,1,243.39525648464559,down,False,,0,119,SZ002092,中泰化学,20250114
+62,7378,True,0.0,0.0,-0.0033339527428831593,0.009718777831677659,0.17628756902740408,3,2,144.46789380062054,none,,,0,119,SZ002092,中泰化学,20250318
+62,7379,True,0.0,0.0,-0.003333952742883169,0.009718777831677655,0.17054612814365402,3,2,143.46789380062083,none,,,0,119,SZ002092,中泰化学,20250319
+62,7380,True,0.0,0.0,-0.0033339527428831463,0.009718777831677641,0.16472408747379588,3,2,142.467893800621,none,,,0,119,SZ002092,中泰化学,20250320
+62,7381,True,0.0,0.0,-0.0033339527428831797,0.009694960069723245,0.15956331635125404,3,2,141.59305788909987,none,,,0,119,SZ002092,中泰化学,20250321
+62,7384,True,0.0,0.0,-0.0033339527428831645,0.009424127178752533,0.16226194096855337,3,2,142.049174819134,none,,,0,119,SZ002092,中泰化学,20250324
+62,7385,True,0.0,0.0,-0.0033339527428831567,0.009424127178752495,0.15632260768209405,3,2,141.04917481913472,none,,,0,119,SZ002092,中泰化学,20250325
+62,7386,True,0.0,0.0,-0.0033339527428831676,0.008557730187656752,0.18017412991587398,3,2,145.15277492742314,none,,,0,119,SZ002092,中泰化学,20250326
+62,7387,True,0.0,0.0,-0.003333952742883189,0.006728422815660048,0.24595400451657917,3,2,157.81530664281132,none,,,0,119,SZ002092,中泰化学,20250327
+62,7388,True,0.0,0.0,-0.0033339527428831706,0.006728422815660062,0.24114550710885563,3,2,156.8153066428115,none,,,0,119,SZ002092,中泰化学,20250328
+62,7391,True,0.0,0.0,-0.003333952742883151,0.005627804107358385,0.28624110351926724,3,2,166.72296567754555,none,,,0,119,SZ002092,中泰化学,20250331
+62,7392,True,0.0,0.0,-0.003333952742883168,0.0056278041073583775,0.2819341633582406,3,2,165.72296567754523,none,,,0,119,SZ002092,中泰化学,20250401
+62,7393,True,0.0,0.0,-0.0033339527428832005,0.0056278041073583845,0.27757493006197165,3,2,164.72296567754515,none,,,0,119,SZ002092,中泰化学,20250402
+62,7394,True,0.0,0.0,-0.00333395274288316,0.0056278041073583845,0.2731624454300928,4,2,163.72296567754546,none,,,0,119,SZ002092,中泰化学,20250403
+62,7398,True,0.0,0.0,-0.003333952742883158,0.005627804107358395,0.2686957277080815,5,2,162.72296567754515,none,,,0,119,SZ002092,中泰化学,20250407
+62,7399,True,0.0,0.44672439294413047,-0.003333952742883176,0.005627804107358382,0.2641737708590472,5,2,161.7229656775455,down,True,,0,119,SZ002092,中泰化学,20250408
+62,7400,True,0.0,0.0,-0.0033339527428831927,0.0025114529453141663,0.5155674692917707,5,1,245.648242957641,none,,,0,119,SZ002092,中泰化学,20250409
+62,7401,True,0.0,0.0,-0.0033339527428831854,0.0020412154647632265,0.5346615549579224,5,1,255.72784984322453,none,,,0,119,SZ002092,中泰化学,20250410
+62,7402,True,0.0,0.0,-0.0033339527428831923,0.002041215464763221,0.5328347486415779,5,1,254.7278498432238,none,,,0,119,SZ002092,中泰化学,20250411
+62,7405,True,0.0,0.0,-0.003333952742883155,0.0016158222682573407,0.5518978478729976,5,1,265.56444648869416,none,,,0,119,SZ002092,中泰化学,20250414
+62,7406,True,0.0,0.0,-0.0033339527428831767,0.0016296806730516345,0.5494930432301514,5,1,264.146864353071,none,,,0,119,SZ002092,中泰化学,20250415
+62,7407,True,0.0,0.0,-0.0033339527428831615,0.0013932061057256844,0.5602493289198622,5,1,270.6078872096005,none,,,0,119,SZ002092,中泰化学,20250416
+62,7408,True,0.0,0.0,-0.0033339527428831736,0.0012282926474396802,0.5676953801425116,5,1,275.2688602754904,none,,,0,119,SZ002092,中泰化学,20250417
+62,7409,True,0.0,0.0,-0.003333952742883147,0.0008049347746227844,0.5908782937151572,5,1,290.86699183139575,none,,,0,119,SZ002092,中泰化学,20250418
+62,7412,True,0.0,0.0,-0.0033339527428831862,0.000654682364800092,0.5987929195729148,5,1,296.604934971049,none,,,0,119,SZ002092,中泰化学,20250421
+62,7413,True,0.0,0.0,-0.0033339527428831884,0.0006546823648000762,0.5974356787661392,5,1,295.6049349710493,none,,,0,119,SZ002092,中泰化学,20250422
+62,7414,True,0.0,0.0,-0.0033339527428831767,0.0006546823648000865,0.5960692239873913,5,1,294.6049349710492,none,,,0,119,SZ002092,中泰化学,20250423
+62,7415,True,0.0,0.0,-0.0033339527428831693,0.0006546823648000873,0.5946934610900408,5,1,293.60493497105057,none,,,0,119,SZ002092,中泰化学,20250424
+62,7416,True,0.0,0.0,-0.0033339527428831784,0.0006546823648001027,0.5933082946404358,5,1,292.60493497104835,none,,,0,119,SZ002092,中泰化学,20250425
+62,7419,True,0.0,0.0,-0.003333952742883179,0.00065468236480008,0.5919136278958573,5,1,291.6049349710495,none,,,0,119,SZ002092,中泰化学,20250428
+62,7420,True,0.0,0.0,-0.003333952742883202,0.0006546823648000792,0.5905093627819663,5,1,290.6049349710486,none,,,0,119,SZ002092,中泰化学,20250429
+62,7421,True,0.0,0.0,-0.0033339527428831854,0.00027583022747928245,0.6149919560821517,4,2,309.0844512988717,none,,,0,119,SZ002092,中泰化学,20250430
+62,7526,True,0.0,0.2204920769921725,-0.002308008579541721,0.01105505549002741,0.10231162397106601,1,3,132.5627056979564,down,False,,0,119,SZ002092,中泰化学,20250813
+62,7527,True,0.0,0.3960959992102995,-0.0023080085795417603,0.011055055490027376,0.0954883500708649,1,3,131.56270569795666,down,False,,0,119,SZ002092,中泰化学,20250814
+62,7528,True,0.0,0.32429169262672636,-0.002308008579541739,0.011055055490027405,0.08856055514585999,2,3,130.56270569795663,down,False,,0,119,SZ002092,中泰化学,20250815
+62,7531,True,0.0,0.34057349038425605,-0.0023080085795417265,0.01105505549002739,0.08152581903145069,2,3,129.56270569795674,down,False,,0,119,SZ002092,中泰化学,20250818
+62,7532,True,0.0,0.3442860592595693,-0.002308008579541709,0.011055055490027391,0.07438164626391111,2,3,128.56270569795677,down,False,,0,119,SZ002092,中泰化学,20250819
+62,7533,True,0.0,0.34381598470994995,-0.0023080085795417317,0.011055055490027402,0.06712546312894345,2,3,127.56270569795637,down,False,,0,119,SZ002092,中泰化学,20250820
+62,7534,True,0.0,0.3475570868593546,-0.0023080085795417183,0.011055055490027407,0.059754614570305294,2,3,126.5627056979564,down,False,,0,119,SZ002092,中泰化学,20250821
+62,7535,True,0.0,0.3962462894452066,-0.002308008579541705,0.011055055490027436,0.05226636095070408,2,3,125.56270569795642,down,False,,0,119,SZ002092,中泰化学,20250822
+62,7538,True,0.0,0.3246576320314243,-0.0023080085795417365,0.011055055490027428,0.044657874656679135,2,3,124.56270569795613,down,True,,0,119,SZ002092,中泰化学,20250825
+62,7539,True,0.0,0.10958711588015224,-0.002308008579541714,0.011055055490027416,0.03692623653863494,2,3,123.56270569795649,down,True,,0,119,SZ002092,中泰化学,20250826
+62,7540,True,0.0,0.14842334090449047,-0.00040666232968312506,0.011055055490027424,0.11698651164975597,2,3,134.76577829216484,down,True,,0,119,SZ002092,中泰化学,20250827
+62,7541,True,0.0,0.28162389459024606,-0.00040666232968312907,0.0110550554900274,0.11038532037629488,2,3,133.7657782921651,down,True,,0,119,SZ002092,中泰化学,20250828
+62,7542,True,0.0,0.3019658371835342,-0.00040666232968309047,0.01105505549002742,0.10368468794625475,2,3,132.76577829216478,down,False,,0,119,SZ002092,中泰化学,20250829
+62,7545,True,0.0,0.19124862004368845,-0.00040666232968311134,0.011055055490027403,0.09688235031602613,2,3,131.76577829216546,down,False,,0,119,SZ002092,中泰化学,20250901
+62,7546,True,0.0,0.4052400665200485,-0.0004066623296831032,0.011055055490027403,0.08997597418704889,2,3,130.76577829216527,down,False,,0,119,SZ002092,中泰化学,20250902
+62,7547,True,0.0,0.5373967151703867,-0.0004066623296831133,0.011055055490027402,0.0829631543373957,2,3,129.76577829216518,down,False,,0,119,SZ002092,中泰化学,20250903
+62,7548,True,0.0,0.5819376873886993,-0.0004066623296831442,0.011055055490027391,0.0758414108289464,2,3,128.76577829216507,down,False,,0,119,SZ002092,中泰化学,20250904
+62,7549,True,0.0,0.5243622645190754,-0.00040666232968314414,0.011055055490027419,0.06860818608344348,2,3,127.76577829216484,down,False,,0,119,SZ002092,中泰化学,20250905
+62,7552,True,0.0,0.28604537059253893,-0.00040666232968311443,0.01105505549002739,0.06126084182015482,2,3,126.76577829216515,down,True,,0,119,SZ002092,中泰化学,20250908
+62,7553,True,0.0,0.34371642721671763,-0.0004066623296831195,0.011055055490027419,0.05379665584740968,2,2,125.76577829216522,down,False,,0,119,SZ002092,中泰化学,20250909
+62,7554,True,0.0,0.3883214933020966,-0.00040666232968311617,0.011055055490027431,0.04621281869987663,2,2,124.76577829216475,down,False,,0,119,SZ002092,中泰化学,20250910
+62,7555,True,0.0,0.34702397798549073,-0.0004066623296831313,0.011055055490027414,0.03850643011281301,2,2,123.76577829216512,down,False,,0,119,SZ002092,中泰化学,20250911
+62,7556,True,0.0,0.40398711668364845,-0.00040666232968314213,0.011055055490027391,0.030674495323958415,2,2,122.76577829216514,down,False,,0,119,SZ002092,中泰化学,20250912
+62,7559,True,0.0,0.11802431159345174,-0.00040666232968310847,0.008660583922751321,0.2133833290403591,2,2,151.28080092025596,down,False,,0,119,SZ002092,中泰化学,20250915
+62,7560,True,0.0,0.14238743027605638,-0.0004066623296831382,0.008660583922751321,0.20814901656569185,2,2,150.28080092025573,down,False,,0,119,SZ002092,中泰化学,20250916
+62,7561,True,0.0,0.1990736499407392,-0.0004066623296831438,0.008660583922751345,0.2028445770225396,3,2,149.28080092025502,down,False,,0,119,SZ002092,中泰化学,20250917
+62,7562,True,0.0,0.3888214432630217,-0.0004066623296831116,0.008660583922751326,0.19746859160817729,3,2,148.2808009202554,down,False,,0,119,SZ002092,中泰化学,20250918
+62,7563,True,0.0,0.26403218653022087,-0.00040666232968310353,0.008660583922751309,0.19201960298660042,3,2,147.28080092025613,down,False,,0,119,SZ002092,中泰化学,20250919
+62,7566,True,0.0,0.4177865322089339,-0.0004066623296831549,0.008660583922751312,0.18649611397142443,3,2,146.28080092025525,down,False,,0,119,SZ002092,中泰化学,20250922
+62,7567,True,0.0,0.0,-0.0004066623296831039,0.004971620187634162,0.5086406894762501,3,2,242.1852958747347,none,,,0,119,SZ002092,中泰化学,20250923
+62,7568,True,0.0,0.0,-0.0004066623296831171,0.00497162018763418,0.5066034205426599,3,2,241.18529587473344,none,,,0,119,SZ002092,中泰化学,20250924
+62,7569,True,0.0,0.0,-0.00040666232968313075,0.00497162018763418,0.5045491874653991,3,2,240.18529587473287,none,,,0,119,SZ002092,中泰化学,20250925
+62,7570,True,0.0,0.0,-0.0004066623296831211,0.004832566303780408,0.5152886707389901,3,2,245.50694984048997,none,,,0,119,SZ002092,中泰化学,20250926
+62,7573,True,0.0,0.0,-0.0004066623296831107,0.004383898896112308,0.554984848709308,3,2,267.40662571793433,none,,,0,119,SZ002092,中泰化学,20250929
+62,7574,True,0.0,0.0,-0.0004066623296831291,0.0024715100279589027,0.6739857777325815,3,2,365.0147504987933,none,,,0,119,SZ002092,中泰化学,20250930
+62,7583,True,0.0,0.0,-0.000406662329683137,0.002309670220372029,0.6857936103530643,3,2,378.73195428557864,none,,,0,119,SZ002092,中泰化学,20251009
+62,7584,True,0.0,0.0,-0.00040666232968312023,0.0020827068377979015,0.7036814628665905,3,2,401.5948551555631,none,,,0,119,SZ002092,中泰化学,20251010
+62,7587,True,0.0,0.0,-0.00040666232968312576,0.0017403250665922034,0.7332669215261223,3,2,446.13889166226596,none,,,0,119,SZ002092,中泰化学,20251013
+62,7588,True,0.0,0.0,-0.00040666232968312083,0.0016680933173380556,0.7394164503408002,3,2,456.66735354412225,none,,,0,119,SZ002092,中泰化学,20251014
+62,7589,True,0.0,0.0,-0.00040666232968309063,0.001429720122265149,0.7620702285405494,3,2,500.14758249906737,none,,,0,119,SZ002092,中泰化学,20251015
+62,7590,True,0.0,0.0,-0.0004066623296831003,0.0010852679991601825,0.7978016394207685,3,2,588.530983431835,none,,,0,119,SZ002092,中泰化学,20251016
+63,7188,True,0.0,0.0,-0.05982837457142539,-0.004448570767027805,0.1858627034628933,2,2,146.16699235640067,none,,,0,119,SZ002142,宁波银行,20240909
+63,7189,True,0.0,0.0,-0.05982837457142555,-0.00596727394798669,0.2004690592901948,2,2,148.83726687844572,none,,,0,119,SZ002142,宁波银行,20240910
+63,7343,True,0.0,0.1929557040912666,-0.02185643053096146,0.07897937501644514,0.03374842712866872,2,3,123.15633251325775,down,False,,0,119,SZ002142,宁波银行,20250211
+63,7344,True,0.0,0.1511532119492075,-0.02185643053096149,0.0789793750164451,0.025838468201517067,2,3,122.15633251325775,down,False,,0,119,SZ002142,宁波银行,20250212
+63,7345,True,0.0,0.1301045999962193,-0.021856430530961417,0.07897937501644507,0.017797934854307473,2,3,121.15633251325778,down,True,,0,119,SZ002142,宁波银行,20250213
+63,7346,True,0.0,0.18725190683181314,-0.021856430530961698,0.07897937501644511,0.009623566973719898,2,3,120.15633251325788,down,False,,0,119,SZ002142,宁波银行,20250214
+63,7349,True,0.0,0.5384492867453967,-0.021856430530961538,0.07897937501644514,0.0013119950065625754,2,3,119.15633251325771,down,True,,0,119,SZ002142,宁波银行,20250217
+63,7386,True,0.0,0.0094842096237775,-0.013298045281585427,0.05072635584772586,0.05364778658720892,2,3,125.74599426449817,down,False,,0,119,SZ002142,宁波银行,20250326
+63,7387,True,0.0,0.0,-0.013298045281585482,0.03548216732800095,0.16844022740668646,2,3,143.10456556704875,none,,,0,119,SZ002142,宁波银行,20250327
+63,7388,True,0.0,0.0,-0.013298045281585498,0.03548216732800087,0.16258848176237867,2,3,142.10456556704892,none,,,0,119,SZ002142,宁波银行,20250328
+63,7391,True,0.0,0.0,-0.013298045281585532,0.012982113994155045,0.4254496955105596,2,3,207.11850480306748,none,,,0,119,SZ002142,宁波银行,20250331
+63,7392,True,0.0,0.0,-0.013298045281585541,0.0018795791857392954,0.6171302461709857,2,3,310.8106576973015,none,,,0,119,SZ002142,宁波银行,20250401
+63,7393,True,0.0,0.0,-0.013298045281585567,0.0018795791857378111,0.6158944276337353,2,3,309.81065769732527,none,,,0,119,SZ002142,宁波银行,20250402
+63,7394,True,0.0,0.0,-0.005607910703309577,0.0018795791857380568,0.7684955869847642,2,3,514.0290781073297,none,,,0,119,SZ002142,宁波银行,20250403
+63,7496,True,0.0,0.0,0.02932022185916886,0.05052762346280731,0.5146930847036096,2,2,245.20565491493832,none,,,0,119,SZ002142,宁波银行,20250714
+63,7497,True,0.0,0.0,0.029320221859168924,0.05052762346280739,0.5127057969175608,2,2,244.2056549149382,none,,,0,119,SZ002142,宁波银行,20250715
+63,7498,True,0.0,0.0,0.02932022185916894,0.05052762346280762,0.5107021666843181,2,2,243.20565491493707,none,,,0,119,SZ002142,宁波银行,20250716
+63,7499,True,0.0,0.0,0.02932022185916896,0.05052762346280766,0.5086819915835842,2,2,242.2056549149359,none,,,0,119,SZ002142,宁波银行,20250717
+63,7500,True,0.0,0.0,0.029320221859169004,0.05052762346280784,0.50664506583825,2,2,241.20565491493565,none,,,0,119,SZ002142,宁波银行,20250718
+63,7503,True,0.0,0.0,0.029320221859168782,0.050527623462807314,0.5045911802445265,2,2,240.20565491493824,none,,,0,119,SZ002142,宁波银行,20250721
+63,7504,True,0.0,0.0,0.029320221859168855,0.0505276234628074,0.5025201221003037,2,2,239.2056549149372,none,,,0,119,SZ002142,宁波银行,20250722
+63,7505,True,0.0,0.0,0.02932022185916886,0.050527623462807904,0.5004316751317421,2,2,238.2056549149341,none,,,0,119,SZ002142,宁波银行,20250723
+63,7506,True,0.0,0.0,0.029320221859168993,0.0505276234628079,0.49832561941798886,2,2,237.20565491493443,none,,,0,119,SZ002142,宁波银行,20250724
+63,7507,True,0.0,0.0,0.0370798004884595,0.05052762346280731,0.663326440432677,2,2,353.4581098466223,none,,,0,119,SZ002142,宁波银行,20250725
+63,7510,True,0.0,0.0,0.04210508132388577,0.050527623462807654,0.781112527521913,2,2,543.6583403004622,none,,,0,119,SZ002142,宁波银行,20250728
+63,7511,True,0.0,0.0,0.0421700855542393,0.05052762346280764,0.7823056479527565,2,2,546.6379760471477,none,,,0,119,SZ002142,宁波银行,20250729
+63,7512,True,0.0,0.0,0.04217008555423926,0.06458063633799131,0.48078918229277634,2,2,229.19399200018697,none,,,0,119,SZ002142,宁波银行,20250730
+63,7513,True,0.0,0.0,0.04217008555423925,0.0645806363379914,0.478513877789111,2,2,228.19399200018657,none,,,0,119,SZ002142,宁波银行,20250731
+63,7526,True,0.0,0.0,0.04217008555423925,0.0647387047364851,0.4538175164951978,2,2,217.87589971100493,none,,,0,119,SZ002142,宁波银行,20250813
+63,7559,True,0.0,0.507803105942993,0.0649140946408206,0.0732445715387715,0.6086177191525508,2,2,304.0505557439458,down,False,,0,119,SZ002142,宁波银行,20250915
+63,7603,True,0.0,0.0,-0.006242526542706949,0.02819638659115119,0.40806434508076134,2,2,201.03536425126458,none,,,0,119,SZ002142,宁波银行,20251029
+63,7604,True,0.0,0.0,-0.0062425265427068005,0.02493915927868129,0.4343583879723743,2,3,210.38056159522463,none,,,0,119,SZ002142,宁波银行,20251030
+63,7605,True,0.0,0.0,-0.006242526542706756,0.02493915927868131,0.4316568878535583,2,3,209.38056159522506,none,,,0,119,SZ002142,宁波银行,20251031
+63,7608,True,0.0,0.0,-0.006242526542706735,0.017629335237670227,0.5080084660071947,2,3,241.87408070672254,none,,,0,119,SZ002142,宁波银行,20251103
+63,7609,True,0.0,0.0,-0.006242526542706753,0.015374097428490177,0.5347563788401476,2,3,255.77997115432333,none,,,0,119,SZ002142,宁波银行,20251104
+63,7610,True,0.0,0.0,-0.006242526542706672,0.015426699933949182,0.5322271090336582,2,3,254.39695693815315,none,,,0,119,SZ002142,宁波银行,20251105
+63,7611,True,0.0,0.0,-0.002260032139994086,0.01321771309935145,0.636556582872321,2,3,327.4237319813523,none,,,0,119,SZ002142,宁波银行,20251106
+63,7612,True,0.0,0.0,-0.0007277395886085732,0.009209185795479738,0.7424777863409359,2,3,462.0960588570625,none,,,0,119,SZ002142,宁波银行,20251107
+63,7615,True,0.0,0.0,0.00014996343814068652,0.009209185795479823,0.7623935844212022,2,3,500.82822768115,none,,,0,119,SZ002142,宁波银行,20251110
+63,7616,True,0.0,0.0,0.00014996343814068655,0.008994899999663871,0.7665222002048244,2,3,509.6844329713391,none,,,0,119,SZ002142,宁波银行,20251111
+63,7664,True,0.0,0.0,0.008133130172925102,0.035495315057393596,0.42300390638225405,3,1,206.2405643925145,none,,,0,119,SZ002142,宁波银行,20251229
+63,7665,True,0.0,0.0,0.008133130172925012,0.03549531505739246,0.42019259032822787,3,1,205.24056439252087,none,,,0,119,SZ002142,宁波银行,20251230
+63,7666,True,0.0,0.0,0.00813313017292511,0.035495315057391244,0.4173537448158649,2,1,204.24056439252678,none,,,0,119,SZ002142,宁波银行,20251231
+63,7671,True,0.0,0.0,0.0081331301729252,0.027464961034443288,0.5499305202179952,2,1,264.4036206535015,none,,,0,119,SZ002142,宁波银行,20260105
+63,7672,True,0.0,0.0,0.008133130172925138,0.027464961034443555,0.5482218516785626,2,2,263.4036206534987,none,,,0,119,SZ002142,宁波银行,20260106
+65,7304,True,0.0,0.0,-0.014066479221990927,0.01581468616173168,0.3464490404550747,3,2,182.08220531549827,none,,,0,119,SZ002242,九阳股份,20250103
+65,7307,True,0.0,0.0,-0.014066479221991052,0.013257712370058692,0.38542422524716957,3,2,193.62950003660544,none,,,0,119,SZ002242,九阳股份,20250106
+65,7308,True,0.0,0.0,-0.014066479221990948,0.013257712370058721,0.38223377012666143,3,2,192.62950003660555,none,,,0,119,SZ002242,九阳股份,20250107
+65,7309,True,0.0,0.0,-0.014066479221990976,0.011840520109429313,0.4039586653159703,3,1,199.65058306414878,none,,,0,119,SZ002242,九阳股份,20250108
+65,7310,True,0.0,0.0,-0.014066479221990938,0.011840520109429362,0.4009582143457774,3,1,198.6505830641486,none,,,0,119,SZ002242,九阳股份,20250109
+65,7311,True,0.0,0.0,-0.014066479221990955,0.010882247683603177,0.41549381858902157,3,1,203.5906612873417,none,,,0,119,SZ002242,九阳股份,20250110
+65,7314,True,0.0,0.0,-0.014066479221990981,0.008554623523973274,0.45690574587305394,3,1,219.11482048599285,none,,,0,119,SZ002242,九阳股份,20250113
+65,7315,True,0.0,0.0,-0.014066479221990948,0.008554623523973237,0.4544157992801695,3,1,218.1148204859934,none,,,0,119,SZ002242,九阳股份,20250114
+65,7316,True,0.0,0.0,-0.014066479221990958,0.008554623523973284,0.45190291600716787,3,1,217.11482048599308,none,,,0,119,SZ002242,九阳股份,20250115
+65,7317,True,0.0,0.0,-0.014066479221991043,0.008554623523973296,0.4493667776583003,3,1,216.11482048599257,none,,,0,119,SZ002242,九阳股份,20250116
+65,7318,True,0.0,0.0,-0.014066479221990896,0.008554623523973294,0.44680705991734065,3,1,215.11482048599308,none,,,0,119,SZ002242,九阳股份,20250117
+65,7321,True,0.0,0.0,-0.014066479221990917,0.00855462352397331,0.4442234324093179,3,1,214.1148204859926,none,,,0,119,SZ002242,九阳股份,20250120
+65,7322,True,0.0,0.0,-0.014066479221990965,0.008554623523973256,0.4416155585583905,3,1,213.11482048599282,none,,,0,119,SZ002242,九阳股份,20250121
+65,7323,True,0.0,0.0,-0.014066479221990839,0.008554623523973235,0.43898309544166086,3,1,212.11482048599385,none,,,0,119,SZ002242,九阳股份,20250122
+65,7324,True,0.0,0.0,-0.01406647922199093,0.008554623523973294,0.4363256936388544,3,1,211.11482048599314,none,,,0,119,SZ002242,九阳股份,20250123
+65,7325,True,0.0,0.0,-0.014066479221990886,0.008554623523973293,0.43364299707772097,3,1,210.11482048599353,none,,,0,119,SZ002242,九阳股份,20250124
+65,7328,True,0.0,0.0,-0.014066479221991009,0.008554623523973254,0.4309346428749616,3,1,209.11482048599314,none,,,0,119,SZ002242,九阳股份,20250127
+65,7337,True,0.0,0.0,-0.014066479221990976,0.008554623523973253,0.42820026117260973,3,1,208.11482048599302,none,,,0,119,SZ002242,九阳股份,20250205
+65,7338,True,0.0,0.0,-0.014066479221991059,0.008554623523973244,0.42543947496964246,3,1,207.11482048599237,none,,,0,119,SZ002242,九阳股份,20250206
+65,7339,True,0.0,0.0,-0.01406647922199087,0.008554623523973227,0.4226518999487161,3,1,206.11482048599387,none,,,0,119,SZ002242,九阳股份,20250207
+65,7342,True,0.0,0.0,-0.01406647922199098,0.00855462352397326,0.41983714429778973,3,1,205.11482048599308,none,,,0,119,SZ002242,九阳股份,20250210
+65,7343,True,0.0,0.0,-0.014066479221991082,0.008554623523973263,0.4169948085265738,3,2,204.1148204859923,none,,,0,119,SZ002242,九阳股份,20250211
+65,7344,True,0.0,0.0,-0.014066479221990839,0.008554623523973261,0.4141244852774991,3,2,203.11482048599382,none,,,0,119,SZ002242,九阳股份,20250212
+65,7345,True,0.0,0.0,-0.014066479221990877,0.008554623523973275,0.4112257591310743,3,2,202.1148204859935,none,,,0,119,SZ002242,九阳股份,20250213
+65,7346,True,0.0,0.0,-0.014066479221990998,0.008554623523973237,0.40829820640549075,3,2,201.11482048599342,none,,,0,119,SZ002242,九阳股份,20250214
+65,7349,True,0.0,0.0,-0.01406647922199092,0.00855462352397329,0.4053413949501588,3,2,200.11482048599296,none,,,0,119,SZ002242,九阳股份,20250217
+65,7350,True,0.0,0.0,-0.014066479221990958,0.008554623523973306,0.40235488393305485,3,2,199.11482048599257,none,,,0,119,SZ002242,九阳股份,20250218
+65,7351,True,0.0,0.0,-0.014066479221990894,0.008554623523973275,0.3993382236216234,3,2,198.11482048599345,none,,,0,119,SZ002242,九阳股份,20250219
+65,7352,True,0.0,0.0,-0.014066479221991016,0.00855462352397323,0.3962909551569921,3,2,197.11482048599333,none,,,0,119,SZ002242,九阳股份,20250220
+65,7353,True,0.0,0.0,-0.014066479221990962,0.00855462352397328,0.3932126103213125,3,2,196.11482048599277,none,,,0,119,SZ002242,九阳股份,20250221
+65,7356,True,0.0,0.0,-0.014066479221990977,0.00855462352397326,0.39010271129792085,3,2,195.1148204859929,none,,,0,119,SZ002242,九阳股份,20250224
+65,7357,True,0.0,0.0,-0.01406647922199093,0.00855462352397329,0.38696077042408483,3,2,194.11482048599262,none,,,0,119,SZ002242,九阳股份,20250225
+65,7358,True,0.0,0.0,-0.01406647922199084,0.008554623523973242,0.3837862899360919,3,2,193.11482048599404,none,,,0,119,SZ002242,九阳股份,20250226
+65,7359,True,0.0,0.0,-0.014066479221990946,0.00855462352397325,0.3805787617063308,3,2,192.1148204859933,none,,,0,119,SZ002242,九阳股份,20250227
+65,7360,True,0.0,0.0,-0.014066479221990983,0.008554623523973261,0.3773376669721886,3,1,191.1148204859934,none,,,0,119,SZ002242,九阳股份,20250228
+65,7363,True,0.0,0.0,-0.014066479221990941,0.008554623523973296,0.3740624760563186,3,1,190.11482048599316,none,,,0,119,SZ002242,九阳股份,20250303
+65,7364,True,0.0,0.0,-0.014066479221990953,0.008554623523973258,0.37075264807808134,3,1,189.11482048599288,none,,,0,119,SZ002242,九阳股份,20250304
+65,7365,True,0.0,0.0,-0.014066479221990997,0.008554623523973268,0.36740763065576243,3,1,188.1148204859926,none,,,0,119,SZ002242,九阳股份,20250305
+65,7366,True,0.0,0.0,-0.014066479221990924,0.008554623523973239,0.3640268595992484,3,1,187.1148204859933,none,,,0,119,SZ002242,九阳股份,20250306
+65,7367,True,0.0,0.0,-0.014066479221990983,0.008554623523973235,0.3606097585927834,3,1,186.1148204859931,none,,,0,119,SZ002242,九阳股份,20250307
+65,7370,True,0.0,0.0,-0.014066479221991047,0.008554623523973267,0.35715573886746294,3,1,185.11482048599242,none,,,0,119,SZ002242,九阳股份,20250310
+65,7371,True,0.0,0.0,-0.014066479221991026,0.008554623523973254,0.35366419886304856,3,1,184.11482048599265,none,,,0,119,SZ002242,九阳股份,20250311
+65,7372,True,0.0,0.0,-0.01406647922199089,0.00855462352397325,0.3501345238786827,3,1,183.11482048599396,none,,,0,119,SZ002242,九阳股份,20250312
+65,7373,True,0.0,0.0,-0.014066479221990964,0.008554623523973246,0.3465660857121041,2,1,182.1148204859931,none,,,0,119,SZ002242,九阳股份,20250313
+65,7374,True,0.0,0.0,-0.014066479221990922,0.008554623523973272,0.3429582422869528,2,1,181.11482048599316,none,,,0,119,SZ002242,九阳股份,20250314
+65,7377,True,0.0,0.0,-0.016852828624252015,0.00855462352397328,0.26397019971921265,2,1,161.67823633581523,none,,,0,119,SZ002242,九阳股份,20250317
+65,7378,True,0.0,0.0,-0.01841270621244652,0.008554623523973258,0.21721013101432415,2,1,152.02036295410656,none,,,0,119,SZ002242,九阳股份,20250318
+65,7379,True,0.0,0.0,-0.018412706212446492,0.008554623523973261,0.21202679114098802,2,1,151.0203629541065,none,,,0,119,SZ002242,九阳股份,20250319
+65,7380,True,0.0,0.0,-0.018412706212446606,0.008554623523973251,0.20677434945011935,2,1,150.02036295410608,none,,,0,119,SZ002242,九阳股份,20250320
+65,7381,True,0.0,0.0,-0.01841270621244651,0.005032025284849207,0.25621168381200854,2,2,159.99175761443786,none,,,0,119,SZ002242,九阳股份,20250321
+65,7384,True,0.0,0.0,-0.018412706212446586,0.003806976739371483,0.27271623126162875,2,2,163.62251588046695,none,,,0,119,SZ002242,九阳股份,20250324
+65,7385,True,0.2336686578144666,0.0,-0.023533406075497598,0.0035793635416164586,0.11051796341677936,2,2,133.78572596824583,up,False,,0,119,SZ002242,九阳股份,20250325
+65,7386,True,0.4365170508110068,0.0,-0.02543186817491534,0.0028113103758370733,0.05421945671057104,2,2,125.82200050988303,up,False,,0,119,SZ002242,九阳股份,20250326
+65,7387,True,0.4945881826628407,0.0,-0.02568411379848406,-0.001954525100011903,0.11290947196010291,2,2,134.1463990861685,up,False,,0,119,SZ002242,九阳股份,20250327
+65,7388,True,0.8248556868304336,0.0,-0.027808341313162135,-0.0019545251000119973,0.028199990092966882,2,2,122.45317841824689,up,False,,0,119,SZ002242,九阳股份,20250328
+65,7391,True,0.8101594616139548,0.0,-0.029202460693409874,-0.010642474413339903,0.1286253700792146,2,3,136.56583048650154,up,False,,0,119,SZ002242,九阳股份,20250331
+65,7392,True,0.7999871938862902,0.0,-0.029705590704464054,-0.010642474413339919,0.09858219074414572,2,3,132.01425440910452,up,False,,0,119,SZ002242,九阳股份,20250401
+65,7393,True,0.0,0.0,-0.015792027156413826,-0.010642474413339915,0.7546398518636244,2,3,485.00133743747887,none,,,0,119,SZ002242,九阳股份,20250402
+65,7394,True,0.0,0.0,-0.01705922642075559,-0.01064247441333988,0.709856898483642,2,3,410.1424413610977,none,,,0,119,SZ002242,九阳股份,20250403
+65,7398,True,0.0,1.43054794676652e-15,-0.017059226420755573,-0.009182780602998604,0.6459370435404045,2,3,336.0984193035169,none,,,0,119,SZ002242,九阳股份,20250407
+65,7407,True,0.0,0.0,-0.017059226420755618,-0.01202468434276108,0.7602501088175888,2,2,496.35059024681794,none,,,0,119,SZ002242,九阳股份,20250416
+65,7408,True,0.0,0.0,-0.017059226420755642,-0.012024684342761079,0.7597661084027237,2,2,495.3505902468153,none,,,0,119,SZ002242,九阳股份,20250417
+65,7409,True,0.0,0.0,-0.017059226420755604,-0.01202468434276114,0.7592801498616915,2,2,494.3505902468252,none,,,0,119,SZ002242,九阳股份,20250418
+65,7412,True,0.0,0.0,-0.01705922642075558,-0.012024684342761108,0.7587922212873728,2,2,493.350590246824,none,,,0,119,SZ002242,九阳股份,20250421
+65,7413,True,0.0,0.0,-0.017059226420755583,-0.012024684342761105,0.7583023106759279,2,2,492.3505902468229,none,,,0,119,SZ002242,九阳股份,20250422
+65,7414,True,0.0,0.0,-0.01705922642075559,-0.012024684342761074,0.7578104059257913,2,2,491.350590246819,none,,,0,119,SZ002242,九阳股份,20250423
+65,7415,True,0.0,0.0,-0.017059226420755594,-0.012024684342761017,0.7573164948366808,2,2,490.3505902468165,none,,,0,119,SZ002242,九阳股份,20250424
+65,7416,True,0.0,0.0,-0.017059226420755646,-0.012024684342761082,0.7568205651085878,2,2,489.3505902468181,none,,,0,119,SZ002242,九阳股份,20250425
+65,7419,True,0.0,0.0,-0.017059226420755656,-0.012024684342761032,0.7563226043407505,2,2,488.35059024681107,none,,,0,119,SZ002242,九阳股份,20250428
+65,7420,True,0.0,0.0,-0.0170592264207556,-0.012024684342761069,0.7558226000306436,2,3,487.3505902468209,none,,,0,119,SZ002242,九阳股份,20250429
+65,7421,True,0.0,0.0,-0.017059226420755524,-0.012024684342761166,0.755320539572894,2,3,486.35059024683363,none,,,0,119,SZ002242,九阳股份,20250430
+65,7427,True,0.0,0.0,-0.017059226420755625,-0.012024684342761124,0.7548164102582354,2,3,485.3505902468215,none,,,0,119,SZ002242,九阳股份,20250506
+65,7428,True,0.0,0.0,-0.017059226420755587,-0.012024684342761075,0.7543101992724758,2,3,484.35059024682045,none,,,0,119,SZ002242,九阳股份,20250507
+65,7429,True,0.0,0.0,-0.017059226420755566,-0.012024684342761082,0.7538018936953558,2,2,483.3505902468237,none,,,0,119,SZ002242,九阳股份,20250508
+65,7430,True,0.0,0.0,-0.017059226420755587,-0.0120246843427611,0.7532914804994693,2,2,482.35059024682073,none,,,0,119,SZ002242,九阳股份,20250509
+65,7433,True,0.0,0.0,-0.017059226420755604,-0.012024684342761093,0.7527789465491659,2,2,481.3505902468218,none,,,0,119,SZ002242,九阳股份,20250512
+65,7434,True,0.0,0.0,-0.017059226420755604,-0.012024684342761036,0.7522642785993985,2,2,480.3505902468176,none,,,0,119,SZ002242,九阳股份,20250513
+65,7435,True,0.0,0.0,-0.017059226420755684,-0.012024684342761122,0.7517474632946065,2,2,479.35059024681675,none,,,0,119,SZ002242,九阳股份,20250514
+65,7436,True,0.0,0.0,-0.01705922642075561,-0.012024684342761133,0.7512284871675452,2,2,478.3505902468228,none,,,0,119,SZ002242,九阳股份,20250515
+65,7437,True,0.0,0.0,-0.0170592264207556,-0.012024684342761058,0.7507073366381096,2,2,477.3505902468194,none,,,0,119,SZ002242,九阳股份,20250516
+65,7440,True,0.0,0.0,-0.017059226420755583,-0.01202468434276108,0.7501839980121787,2,2,476.3505902468234,none,,,0,119,SZ002242,九阳股份,20250519
+65,7441,True,0.0,0.0,-0.017059226420755528,-0.012024684342761147,0.749658457480388,2,2,475.3505902468319,none,,,0,119,SZ002242,九阳股份,20250520
+65,7442,True,0.0,0.0,-0.01705922642075561,-0.012024684342761086,0.7491307011169099,2,2,474.35059024682033,none,,,0,119,SZ002242,九阳股份,20250521
+65,7443,True,0.0,0.0,-0.01705922642075556,-0.012024684342761067,0.7486007148782703,2,2,473.3505902468233,none,,,0,119,SZ002242,九阳股份,20250522
+65,7465,True,0.0,0.0,-0.01705922642075563,-0.012024684342761107,0.7403734116805228,2,2,458.3505902468187,none,,,0,119,SZ002242,九阳股份,20250613
+65,7472,True,0.0,0.0,-0.016682246474853637,-0.01202468434276112,0.7322001253541208,2,2,444.3616717795613,none,,,0,119,SZ002242,九阳股份,20250620
+65,7475,True,0.0,0.0,-0.01767455291810134,-0.012024684342761091,0.674411914654639,2,2,365.49248991643276,none,,,0,119,SZ002242,九阳股份,20250623
+65,7510,True,0.0,0.0,-0.002374565369437966,0.010871643461774041,0.4105881933005507,2,2,201.896193200419,none,,,0,119,SZ002242,九阳股份,20250728
+65,7511,True,0.0,0.0,-0.0023745653694379493,0.010871643461774102,0.4076542810281985,2,2,200.89619320041885,none,,,0,119,SZ002242,九阳股份,20250729
+65,7512,True,0.0,0.0,-0.0023745653694379294,0.010871643461774067,0.4046910143972137,2,2,199.89619320041896,none,,,0,119,SZ002242,九阳股份,20250730
+65,7513,True,0.0,0.0,-0.0023745653694379177,0.010871643461774043,0.4016979506486141,2,2,198.89619320041905,none,,,0,119,SZ002242,九阳股份,20250731
+65,7514,True,0.0,0.0,-0.0023745653694379363,0.010871643461774029,0.39867463807409836,2,2,197.89619320041882,none,,,0,119,SZ002242,九阳股份,20250801
+65,7517,True,0.0,0.0,-0.002374565369437981,0.010871643461774046,0.3956206157887939,2,2,196.89619320041936,none,,,0,119,SZ002242,九阳股份,20250804
+65,7518,True,0.0,0.0,-0.0023745653694379225,0.010871643461774024,0.39253541349702326,2,2,195.89619320041945,none,,,0,119,SZ002242,九阳股份,20250805
+65,7519,True,0.0,0.0,-0.002374565369437939,0.01087164346177402,0.38941855125088237,2,2,194.89619320041948,none,,,0,119,SZ002242,九阳股份,20250806
+65,7520,True,0.0,0.0,-0.002374565369437982,0.010871643461774,0.3862695392013344,2,2,193.8961932004186,none,,,0,119,SZ002242,九阳股份,20250807
+65,7521,True,0.0,0.0,-0.00237456536943792,0.010871643461773986,0.3830878773415778,2,2,192.89619320041967,none,,,0,119,SZ002242,九阳股份,20250808
+65,7524,True,0.0,0.0,-0.002374565369437958,0.010871643461774043,0.3798730552423507,2,2,191.89619320041984,none,,,0,119,SZ002242,九阳股份,20250811
+65,7525,True,0.0,0.0,-0.0023745653694379094,0.010871643461774015,0.3766245517789705,2,2,190.89619320041984,none,,,0,119,SZ002242,九阳股份,20250812
+65,7526,True,0.0,0.0,-0.00237456536943796,0.010871643461774027,0.37334183484970807,2,2,189.89619320041905,none,,,0,119,SZ002242,九阳股份,20250813
+65,7527,True,0.0,0.0,-0.002374565369437968,0.010871643461774024,0.37002436108523956,2,2,188.89619320041908,none,,,0,119,SZ002242,九阳股份,20250814
+65,7528,True,0.0,0.0,-0.0023745653694379745,0.01087164346177398,0.3666715755487998,2,2,187.89619320041942,none,,,0,119,SZ002242,九阳股份,20250815
+65,7531,True,0.0,0.0,-0.0023745653694379823,0.010871643461774017,0.363282911426721,3,2,186.8961932004192,none,,,0,119,SZ002242,九阳股份,20250818
+65,7532,True,0.0,0.0,-0.0023745653694379684,0.010871643461774081,0.35985778970899235,3,2,185.89619320041845,none,,,0,119,SZ002242,九阳股份,20250819
+65,7533,True,0.0,0.0,-0.0023745653694379172,0.010871643461774067,0.35639561885944676,3,2,184.89619320041922,none,,,0,119,SZ002242,九阳股份,20250820
+65,7534,True,0.0,0.0,-0.002374565369437976,0.010871643461774006,0.3528957944751592,3,2,183.89619320041933,none,,,0,119,SZ002242,九阳股份,20250821
+65,7535,True,0.0,0.0,-0.002374565369437923,0.010871643461774081,0.34935769893472407,2,2,182.89619320041925,none,,,0,119,SZ002242,九阳股份,20250822
+65,7538,True,0.0,0.0,-0.0023745653694379728,0.010871643461774112,0.3457807010348891,2,2,181.89619320041825,none,,,0,119,SZ002242,九阳股份,20250825
+65,7539,True,0.0,0.0,-0.0019044758921852646,0.010871643461774003,0.36401259970662386,2,2,187.11062506129252,none,,,0,119,SZ002242,九阳股份,20250826
+65,7540,True,0.0,0.0,-0.0016988191499549632,0.010871643461774013,0.370288708627281,2,2,188.975490245045,none,,,0,119,SZ002242,九阳股份,20250827
+65,7541,True,0.0,0.0,-0.0016988191499549663,0.01087164346177404,0.36693874374328705,2,2,187.97549024504545,none,,,0,119,SZ002242,九阳股份,20250828
+65,7542,True,0.0,0.0,-0.0016988191499549884,0.010871643461774001,0.36355294566126206,2,2,186.97549024504443,none,,,0,119,SZ002242,九阳股份,20250829
+65,7545,True,0.0,0.0,-0.001698819149954974,0.010871643461774055,0.3601307363502379,2,2,185.97549024504428,none,,,0,119,SZ002242,九阳股份,20250901
+65,7546,True,0.0,0.013399513021927306,-0.001698819149954992,0.01087164346177401,0.356671525279617,2,2,184.97549024504517,down,True,,0,119,SZ002242,九阳股份,20250902
+65,7547,True,0.0,0.09973431206715805,-0.001698819149955003,0.010871643461774019,0.35317470907945875,2,2,183.97549024504448,down,False,,0,119,SZ002242,九阳股份,20250903
+65,7548,True,0.0,0.05168075456614573,-0.001698819149954991,0.010871643461774059,0.3496396711896614,2,2,182.97549024504437,down,False,,0,119,SZ002242,九阳股份,20250904
+65,7549,True,0.0,0.03861623176716609,-0.0016988191499549634,0.010871643461774026,0.3460657814975146,2,2,181.9754902450447,down,False,,0,119,SZ002242,九阳股份,20250905
+66,7535,True,0.0,0.0,-0.0022902267522216823,0.013259013379851376,0.29028027781405547,2,2,167.6718235101015,none,,,0,119,SZ002293,罗莱生活,20250822
+66,7538,True,0.0,0.0,-0.0022902267522217435,0.013259013379851374,0.2860220912337457,2,2,166.6718235101008,none,,,0,119,SZ002293,罗莱生活,20250825
+66,7539,True,0.0,0.0,-0.0022902267522216875,0.013259013379851374,0.2817124995745318,2,2,165.67182351010146,none,,,0,119,SZ002293,罗莱生活,20250826
+66,7540,True,0.0,0.07999993638652854,-0.002290226752221788,0.013219340935474246,0.2780645949260705,2,2,164.83469180710676,down,True,,0,119,SZ002293,罗莱生活,20250827
+66,7546,True,0.0,0.0,-0.008137813862140391,0.010095596817759163,0.20365631969169257,2,2,149.43296838109998,none,,,0,119,SZ002293,罗莱生活,20250902
+66,7547,True,0.0,0.0,-0.00813781386214051,0.01009559681775914,0.1982913142687465,2,2,148.43296838109964,none,,,0,119,SZ002293,罗莱生活,20250903
+66,7548,True,0.0,0.0,-0.008137813862140441,0.008719057830156874,0.24092218380037325,2,2,156.7691710393822,none,,,0,119,SZ002293,罗莱生活,20250904
+66,7549,True,0.0,0.0,-0.008137813862140493,0.009800006490920901,0.2247211937648919,2,1,153.49316793255989,none,,,0,119,SZ002293,罗莱生活,20250905
+66,7552,True,0.0,0.0,-0.008137813862140455,0.009800006490920882,0.2196371705476798,2,1,152.49316793255957,none,,,0,119,SZ002293,罗莱生活,20250908
+66,7553,True,0.0,0.0,-0.008137813862140452,0.009800006490920872,0.21448602848561904,2,1,151.4931679325597,none,,,0,119,SZ002293,罗莱生活,20250909
+66,7554,True,0.0,0.0,-0.00813781386214043,0.009800006490920892,0.20926642960079522,2,1,150.4931679325596,none,,,0,119,SZ002293,罗莱生活,20250910
+66,7555,True,0.0,0.0,-0.00813781386214046,0.009800006490920915,0.20397700011492206,2,1,149.49316793255983,none,,,0,119,SZ002293,罗莱生活,20250911
+66,7556,True,0.0,0.0,-0.008137813862140393,0.009800006490920905,0.19861632924387673,2,1,148.49316793255957,none,,,0,119,SZ002293,罗莱生活,20250912
+66,7559,True,0.0,0.0,-0.008137813862140438,0.009800006490920918,0.19318296794322096,2,1,147.49316793255977,none,,,0,119,SZ002293,罗莱生活,20250915
+66,7560,True,0.0,0.0,-0.008137813862140481,0.009800006490920865,0.18767542760230746,3,1,146.49316793255983,none,,,0,119,SZ002293,罗莱生活,20250916
+66,7561,True,0.0,0.0,-0.008137813862140424,0.009800006490920894,0.18209217868457098,3,1,145.49316793256003,none,,,0,119,SZ002293,罗莱生活,20250917
+66,7562,True,0.0,0.0,-0.008137813862140393,0.008886091096208233,0.2170112663845463,3,1,151.9817525988108,none,,,0,119,SZ002293,罗莱生活,20250918
+66,7563,True,0.0,0.0,-0.00813781386214046,0.008026185927570059,0.25063445802396106,3,1,158.8010034277837,none,,,0,119,SZ002293,罗莱生活,20250919
+66,7566,True,0.0,0.0,-0.008137813862140512,0.008026185927570059,0.24588565715642233,3,1,157.80100342778337,none,,,0,119,SZ002293,罗莱生活,20250922
+66,7574,True,0.0,0.0,-0.008137813862140407,0.0032545743764942994,0.356337323103613,3,1,184.8794473741965,none,,,0,119,SZ002293,罗莱生活,20250930
+66,7583,True,0.0,0.0,-0.008137813862140502,0.003254574376494255,0.35283686295927535,3,1,183.87944737419667,none,,,0,119,SZ002293,罗莱生活,20251009
+66,7584,True,0.0,0.0,-0.008137813862140431,0.00262796959484932,0.3630582090463928,3,2,186.830259358296,none,,,0,119,SZ002293,罗莱生活,20251010
+66,7587,True,0.0,0.0,-0.00813781386214042,0.0015556900525367703,0.3858888775862815,3,2,193.7760051182257,none,,,0,119,SZ002293,罗莱生活,20251013
+66,7588,True,0.0,0.0,-0.00813781386214048,0.001555690052536761,0.3827032574566521,3,2,192.77600511822504,none,,,0,119,SZ002293,罗莱生活,20251014
+66,7589,True,0.0,0.0,-0.002034655694892971,0.001555690052536755,0.7540177073017067,3,2,483.7746599343955,none,,,0,119,SZ002293,罗莱生活,20251015
+66,7590,True,0.0,0.0,-0.0020346556948930066,0.001555690052536752,0.7535081894808408,3,2,482.7746599343941,none,,,0,119,SZ002293,罗莱生活,20251016
+66,7591,True,0.0,0.0,-0.002034655694892977,0.0015556900525367564,0.7529965564892832,3,2,481.77465993439574,none,,,0,119,SZ002293,罗莱生活,20251017
+66,7594,True,0.0,0.0,-0.002034655694892966,0.0009705345003089591,0.784874219219195,3,2,553.1647558376607,none,,,0,119,SZ002293,罗莱生活,20251020
+66,7673,True,0.0,0.21441686101634702,0.01754218038598763,0.03509891897799257,0.2865387388218037,3,2,166.79251765328596,down,False,,0,119,SZ002293,罗莱生活,20260107
+67,7188,True,0.0,0.0,-0.040796753500130414,-0.022658072317639437,0.4168588034900417,2,1,204.0672151310919,none,,,0,119,SZ002343,慈文传媒,20240909
+67,7189,True,0.0,0.0,-0.040796753500130394,-0.02265807231763932,0.41398713759294486,2,1,203.06721513109116,none,,,0,119,SZ002343,慈文传媒,20240910
+67,7190,True,0.0,0.0,-0.040796753500130366,-0.022658072317639368,0.4110870488178986,2,1,202.0672151310921,none,,,0,119,SZ002343,慈文传媒,20240911
+67,7191,True,0.0188883980822315,0.0,-0.04079675350013039,-0.02265807231763934,0.4081581130846489,2,1,201.06721513109142,up,False,,0,119,SZ002343,慈文传媒,20240912
+67,7192,True,0.0,0.0,-0.040796753500130414,-0.022658072317639395,0.4051998978342018,2,1,200.06721513109156,none,,,0,119,SZ002343,慈文传媒,20240913
+67,7197,True,0.0,0.0,-0.04079675350013041,-0.025147249983564532,0.4533452804304509,2,2,217.68768427299753,none,,,0,119,SZ002343,慈文传媒,20240918
+67,7199,True,0.06807789695059796,0.0,-0.03684922584772777,-0.02584960623811008,0.554815765814279,2,1,267.3050635264766,up,False,,0,119,SZ002343,慈文传媒,20240920
+67,7202,True,0.15168364481793387,0.0,-0.036849225847727776,-0.025849606238110147,0.5531440580807114,2,1,266.3050635264772,up,False,,0,119,SZ002343,慈文传媒,20240923
+67,7203,True,0.40873397940596795,0.0,-0.03684922584772779,-0.0258496062381101,0.5514597481923885,2,1,265.3050635264762,up,False,,0,119,SZ002343,慈文传媒,20240924
+67,7204,True,1.0,0.0,-0.036849225847727825,-0.025849606238110105,0.5497626931083002,2,1,264.3050635264756,up,True,,0,119,SZ002343,慈文传媒,20240925
+67,7205,True,1.0,0.0,-0.03684922584772778,-0.02584960623811017,0.5480527476144277,2,1,263.30506352647734,up,True,,0,119,SZ002343,慈文传媒,20240926
+67,7450,True,0.0,0.0,-0.02410914360855316,-0.002388790642745858,0.5153408683356311,1,2,245.53339084181053,none,,,0,119,SZ002343,慈文传媒,20250529
+67,7451,True,0.0,0.0,-0.022159372140683403,-0.0023887906427458574,0.5480848405517964,1,2,263.32376224179137,none,,,0,119,SZ002343,慈文传媒,20250530
+67,7455,True,0.0,0.0,-0.022159372140683437,-0.0023887906427458774,0.5463621023767025,1,2,262.3237622417913,none,,,0,119,SZ002343,慈文传媒,20250603
+67,7456,True,0.0,0.0,-0.022159372140683375,-0.00238879064274588,0.5446261794980042,1,2,261.323762241792,none,,,0,119,SZ002343,慈文传媒,20250604
+67,7457,True,0.0,0.0,-0.017105940399535086,-0.002388790642745846,0.6417813255149436,1,2,332.19931978996885,none,,,0,119,SZ002343,慈文传媒,20250605
+67,7458,True,0.0,0.0,-0.017105940399535096,-0.0023887906427458565,0.6406997451701766,1,2,331.199319789969,none,,,0,119,SZ002343,慈文传媒,20250606
+67,7461,True,0.0,0.0,-0.01710594039953511,-0.002388790642745897,0.6396116137498635,1,2,330.1993197899697,none,,,0,119,SZ002343,慈文传媒,20250609
+67,7462,True,0.0,0.0,-0.014656543394167519,-0.002388790642745871,0.6911850005917534,1,2,385.34397690535945,none,,,0,119,SZ002343,慈文传媒,20250610
+67,7463,True,0.0,0.0,-0.010282618669762954,-0.0023887906427458826,0.7916901288634323,1,2,571.2643349579137,none,,,0,119,SZ002343,慈文传媒,20250611
+67,7625,True,0.0,0.0,-0.018045461179102763,0.0020248375083340756,0.1790203077378972,3,2,144.94877415555916,none,,,0,119,SZ002343,慈文传媒,20251120
+67,7626,True,0.0,0.0,-0.018045461179102728,0.0013643076412406653,0.18124313898483815,3,2,145.34229350146032,none,,,0,119,SZ002343,慈文传媒,20251121
+67,7629,True,0.24847861126089613,0.0,-0.018045461179102697,0.00041179808983366297,0.18786531338269918,2,2,146.52741960284715,up,True,,0,119,SZ002343,慈文传媒,20251124
+67,7630,True,0.41855821688331263,0.0,-0.018045461179102672,0.0004117980898336697,0.1822846833623659,2,2,145.52741960284712,up,True,,0,119,SZ002343,慈文传媒,20251125
+67,7631,True,0.7988172138293212,0.0,-0.02166336583341408,0.00041179808983366807,0.031003527054380035,2,2,122.80746454964472,up,True,,0,119,SZ002343,慈文传媒,20251126
+67,7632,True,0.6529682704969182,0.0,-0.0205272905485638,0.0004117980898336767,0.06899932353872805,2,2,127.81945599902066,up,False,,0,119,SZ002343,慈文传媒,20251127
+67,7633,True,0.7788897758325358,0.0,-0.020527290548563802,0.00041179808983365934,0.06165817332540391,2,2,126.81945599902109,up,False,,0,119,SZ002343,慈文传媒,20251128
+67,7636,True,0.6962488221120187,0.0,-0.02052729054856378,-1.5851273761596882e-05,0.05869564067927249,2,2,126.42032178186643,up,True,,0,119,SZ002343,慈文传媒,20251201
+67,7637,True,0.5549841510899792,0.0,-0.020527290548563774,-1.585127376154316e-05,0.05119044259057775,2,2,125.42032178186639,up,False,,0,119,SZ002343,慈文传媒,20251202
+67,7638,True,0.5668632840200627,0.0,-0.020527290548563778,-1.5851273761546765e-05,0.04356460186117737,2,2,124.42032178186656,up,True,,0,119,SZ002343,慈文传媒,20251203
+67,7639,True,0.2832515692284051,0.0,-0.02052729054856382,-1.5851273761548374e-05,0.03581518600866189,2,2,123.42032178186646,up,False,,0,119,SZ002343,慈文传媒,20251204
+67,7640,True,0.1670626247465926,0.0,-0.020527290548563813,-1.585127376156231e-05,0.027939166733777034,2,2,122.42032178186619,up,False,,0,119,SZ002343,慈文传媒,20251205
+67,7643,True,0.7614891105568009,0.0,-0.020527290548563806,-1.585127376157898e-05,0.019933415974750755,2,2,121.42032178186604,up,True,,0,119,SZ002343,慈文传媒,20251208
+67,7644,True,0.0,0.0,-0.008538046720555258,-1.5851273761579206e-05,0.5833482891066647,2,2,285.6102516532439,none,,,0,119,SZ002343,慈文传媒,20251209
+67,7645,True,0.0,0.0,-0.008538046720555251,-1.5851273761560006e-05,0.5818843512882864,2,2,284.61025165324344,none,,,0,119,SZ002343,慈文传媒,20251210
+67,7646,True,0.0,0.0,-0.008538046720555243,-1.585127376155931e-05,0.58041008988104,2,2,283.6102516532435,none,,,0,119,SZ002343,慈文传媒,20251211
+67,7647,True,0.0,0.0,-0.00853804672055528,-1.585127376154306e-05,0.5789253952966606,2,2,282.6102516532416,none,,,0,119,SZ002343,慈文传媒,20251212
+67,7650,True,0.0,0.0,-0.006234203348570088,-1.585127376158031e-05,0.6534026153787795,2,2,343.3378475433372,none,,,0,119,SZ002343,慈文传媒,20251215
+68,7190,True,0.0,0.0,-0.028343306369467344,-0.021043247582643223,0.6698806256547882,2,2,360.4756619814733,none,,,0,119,SZ002393,力生制药,20240911
+68,7191,True,0.0,0.0,-0.028343306369467258,-0.022283022176721023,0.7185338825461294,2,2,422.7862347214945,none,,,0,119,SZ002393,力生制药,20240912
+68,7343,True,0.0,0.0,-0.007084713539450034,0.027559330282102803,0.3377871753977246,3,2,179.7005367141166,none,,,0,119,SZ002393,力生制药,20250211
+68,7344,True,0.0,0.0,-0.0070847135394500275,0.027559330282102737,0.334081462830886,3,2,178.70053671411662,none,,,0,119,SZ002393,力生制药,20250212
+68,7345,True,0.0,0.0,-0.007084713539450147,0.027559330282102768,0.3303340428766014,3,2,177.70053671411583,none,,,0,119,SZ002393,力生制药,20250213
+68,7346,True,0.0,0.0,-0.007084713539449982,0.02755933028210275,0.32654420743198065,3,2,176.70053671411688,none,,,0,119,SZ002393,力生制药,20250214
+68,7349,True,0.0,0.0,-0.0070847135394498766,0.027559330282102765,0.32271123227343845,3,2,175.70053671411728,none,,,0,119,SZ002393,力生制药,20250217
+68,7350,True,0.0,0.0,-0.007084713539449834,0.027559330282102817,0.31883437659534125,3,2,174.70053671411702,none,,,0,119,SZ002393,力生制药,20250218
+68,7351,True,0.0,0.0,-0.007084713539449943,0.027559330282102782,0.3149128825326848,3,2,173.7005367141171,none,,,0,119,SZ002393,力生制药,20250219
+68,7352,True,0.0,0.0,-0.007084713539449862,0.027559330282102713,0.3109459746671867,3,2,172.70053671411756,none,,,0,119,SZ002393,力生制药,20250220
+68,7353,True,0.0,0.0,-0.007084713539449774,0.027559330282102786,0.3069328595161252,3,2,171.70053671411748,none,,,0,119,SZ002393,力生制药,20250221
+68,7356,True,0.0,0.0,-0.004474877133677052,0.027559330282102768,0.3476158397008897,3,2,182.407862179609,none,,,0,119,SZ002393,力生制药,20250224
+68,7357,True,0.0,0.06633474028593239,-0.004474877133677078,0.02755933028210278,0.34401961100131145,3,2,181.40786217960846,down,False,,0,119,SZ002393,力生制药,20250225
+68,7358,True,0.0,0.0,-0.00447487713367716,0.027559330282102737,0.3403835145414718,3,2,180.40786217960868,none,,,0,119,SZ002393,力生制药,20250226
+68,7359,True,0.0,0.0,-0.004474877133677113,0.02755933028210277,0.33670688366562845,3,2,179.40786217960863,none,,,0,119,SZ002393,力生制药,20250227
+68,7379,True,0.0,0.0,-0.004474877133677141,0.027559330282102765,0.2805662413387365,3,2,165.40786217960854,none,,,0,119,SZ002393,力生制药,20250319
+68,7380,True,0.0,0.0,-0.004474877133676995,0.02755933028210272,0.2761903328564859,3,2,164.4078621796097,none,,,0,119,SZ002393,力生制药,20250320
+68,7381,True,0.0,0.2050831637095693,-0.004474877133677239,0.025564504266238384,0.29674167368059096,3,2,169.21235845553582,down,True,,0,119,SZ002393,力生制药,20250321
+68,7384,True,0.0,0.2035448902610611,-0.004474877133677089,0.025904691456031647,0.2881437253150316,3,2,167.16857634311563,down,True,,0,119,SZ002393,力生制药,20250324
+68,7385,True,0.0,0.14542332535402017,-0.004474877133677108,0.026038785321476427,0.28210991201396735,3,2,165.76353677460904,down,False,,0,119,SZ002393,力生制药,20250325
+68,7386,True,0.0,0.14388748135675897,-0.004474877133677162,0.024915431729303945,0.2928070740082361,3,2,168.2709139562092,down,False,,0,119,SZ002393,力生制药,20250326
+68,7387,True,0.0,0.0,-0.004474877133677128,0.015991412094316388,0.430110397484231,3,2,208.81237256246882,none,,,0,119,SZ002393,力生制药,20250327
+68,7388,True,0.0,0.03280553044412492,-0.0044748771336771955,0.015826743039918434,0.4304096404649389,3,2,208.92207532644315,down,False,,0,119,SZ002393,力生制药,20250328
+68,7391,True,0.0,0.0,-0.004474877133677096,0.005688276089940542,0.6555807450045753,3,2,345.5091382785226,none,,,0,119,SZ002393,力生制药,20250331
+68,7401,True,0.0,0.0,-0.020429013747651197,-0.014647631606184217,0.7737821657616673,3,2,526.0416377014155,none,,,0,119,SZ002393,力生制药,20250410
+68,7402,True,0.0,0.0,-0.0255473767564695,-0.014647631606184238,0.5906417078311543,4,2,290.69888720103603,none,,,0,119,SZ002393,力生制药,20250411
+68,7598,True,0.0,0.0,-0.08990980736531251,0.051645030211805096,0.04859045182616914,2,2,125.07757592764631,none,,,0,119,SZ002393,力生制药,20251024
+68,7601,True,0.0,0.0,-0.08990980736531187,0.050851330413958576,0.046257051435206926,2,2,124.77156468529911,none,,,0,119,SZ002393,力生制药,20251027
+68,7602,True,0.0,0.0,-0.08990980736531233,0.048008063614875196,0.05797190367860098,2,2,126.32319616017041,none,,,0,119,SZ002393,力生制药,20251028
+68,7603,True,0.0,0.0,-0.08990980736531248,0.04480136887403155,0.06545502813461164,2,2,127.33469611683998,none,,,0,119,SZ002393,力生制药,20251029
+68,7604,True,0.0,0.0,-0.08990980736531261,0.042953607492363904,0.05892109726890989,2,2,126.45060860959906,none,,,0,119,SZ002393,力生制药,20251030
+68,7605,True,0.0,0.0,-0.08990980736531247,0.04506133226023229,0.05042061412400377,2,2,125.31864293812713,none,,,0,119,SZ002393,力生制药,20251031
+68,7608,True,0.0,0.0025359232564121773,-0.08990980736531202,0.04506133226023222,0.042782343922257104,2,2,124.31864293812727,none,,,0,119,SZ002393,力生制药,20251103
+68,7609,True,0.0,0.0,-0.08990980736531251,0.04049784298605282,0.06687947069991387,2,2,127.52907718069324,none,,,0,119,SZ002393,力生制药,20251104
+68,7610,True,0.0,0.0,-0.0899098073653126,0.03962725270118169,0.06568479229790812,2,1,127.36600990652326,none,,,0,119,SZ002393,力生制药,20251105
+68,7611,True,0.0,0.0,-0.08990980736531227,0.03962725270118167,0.058291069821484284,3,1,126.36600990652352,none,,,0,119,SZ002393,力生制药,20251106
+68,7612,True,0.0,0.0,-0.08990980736531268,0.03962725270118164,0.05077939316462312,3,1,125.36600990652339,none,,,0,119,SZ002393,力生制药,20251107
+68,7615,True,0.0,0.0,-0.08990980736531236,0.03897759824680687,0.04347124663708784,3,1,124.40817861630003,none,,,0,119,SZ002393,力生制药,20251110
+68,7616,True,0.0,0.0,-0.08990980736531189,0.03797522401722675,0.03623499417967423,3,1,123.47408266677107,none,,,0,119,SZ002393,力生制药,20251111
+68,7617,True,0.0,0.0,-0.08990980736531244,0.03682377114450859,0.028976285567233837,3,2,122.55107494415329,none,,,0,119,SZ002393,力生制药,20251112
+68,7618,True,0.06772964705507305,0.0,-0.08990980736531222,0.03526466090339679,0.021844777550270627,3,2,121.65758283431931,up,False,,0,119,SZ002393,力生制药,20251113
+68,7619,True,0.09527913164202059,0.0,-0.08990980736531279,0.03526466090339676,0.013737908512514826,3,2,120.65758283431906,up,False,,0,119,SZ002393,力生制药,20251114
+68,7622,True,0.0,0.0,-0.08990980736531257,0.03589962734804544,0.005132243400757936,3,2,119.61388758519814,none,,,0,119,SZ002393,力生制药,20251117
+68,7624,True,0.0,0.0,-0.08990980736531236,0.031752365814881466,0.020663995261581306,3,1,121.5109006757951,none,,,0,119,SZ002393,力生制药,20251119
+68,7675,True,0.8805063293348317,0.0,-0.07594675611867825,-0.02403831120512848,0.08362079496714266,2,2,129.85890485776918,up,False,,0,119,SZ002393,力生制药,20260109
+68,7678,True,0.6701195431724337,0.0,-0.07285985495366626,-0.04746441249388393,0.29273685231160124,2,2,168.2542069227509,up,False,,0,119,SZ002393,力生制药,20260112
+68,7679,True,0.8772472528466492,0.0,-0.07285985495366616,-0.04746441249388386,0.2885081805149306,2,2,167.25420692275037,up,True,,0,119,SZ002393,力生制药,20260113
+68,7680,True,0.764662592828744,0.0,-0.07295621578801735,-0.04746441249388399,0.28251159367334383,2,2,165.85633851457948,up,False,,0,119,SZ002393,力生制药,20260114
+68,7682,True,0.6681873746719936,0.0,-0.06744759415931617,-0.04746441249388391,0.3522053287192627,2,2,183.70018352378307,up,False,,0,119,SZ002393,力生制药,20260116
+69,7202,True,0.21262844944509246,0.0,-0.014390736901787361,-0.006063012292969665,0.1568964676623745,2,4,141.14518020112604,up,False,,0,119,SZ002443,金洲管道,20240923
+69,7203,True,0.7118101525032503,0.0,-0.014390736901787396,-0.006063012292969655,0.15088053810184143,2,4,140.14518020112536,up,True,,0,119,SZ002443,金洲管道,20240924
+69,7204,True,0.7473708635962483,0.0,-0.014390736901787394,-0.006063012292969685,0.1447781387181904,2,4,139.14518020112618,up,True,,0,119,SZ002443,金洲管道,20240925
+69,7205,True,1.0,0.0,-0.014390736901787389,-0.006063012292969725,0.13858739170814915,2,3,138.1451802011263,up,True,,0,119,SZ002443,金洲管道,20240926
+69,7206,True,0.0,0.0,-0.008071543861527393,-0.006063012292969712,0.7893272700855571,2,3,564.857160432333,none,,,0,119,SZ002443,金洲管道,20240927
+69,7311,True,0.0,0.0,-0.012649206690426974,0.005951233197821966,0.25972463037448285,2,1,160.75099197235005,none,,,0,119,SZ002443,金洲管道,20250110
+69,7314,True,0.0,0.0,-0.01264920669042691,0.005951233197822,0.25509069752382696,2,1,159.75099197235008,none,,,0,119,SZ002443,金洲管道,20250113
+69,7315,True,0.0,0.0,-0.012649206690427003,0.005951233197821981,0.25039838478157855,2,1,158.75099197234974,none,,,0,119,SZ002443,金洲管道,20250114
+69,7316,True,0.0,0.0,-0.012649206690426958,0.005951233197821988,0.24564658191906713,2,1,157.75099197234994,none,,,0,119,SZ002443,金洲管道,20250115
+69,7317,True,0.0,0.0,-0.01264920669042698,0.005951233197821966,0.24083415037659892,2,1,156.75099197234994,none,,,0,119,SZ002443,金洲管道,20250116
+69,7318,True,0.0,0.0,-0.012649206690426887,0.0059512331978219864,0.23595992235397378,2,1,155.75099197235014,none,,,0,119,SZ002443,金洲管道,20250117
+69,7321,True,0.0,0.0,-0.012649206690426962,0.0059512331978219795,0.23102269986571558,2,1,154.75099197234996,none,,,0,119,SZ002443,金洲管道,20250120
+69,7322,True,0.0,0.0,-0.012649206690426957,0.005951233197821983,0.22602125375945176,2,1,153.75099197234994,none,,,0,119,SZ002443,金洲管道,20250121
+69,7323,True,0.0,0.0,-0.012649206690426936,0.005951233197821976,0.22095432269572102,2,1,152.75099197235014,none,,,0,119,SZ002443,金洲管道,20250122
+69,7324,True,0.0,0.0,-0.01264920669042692,0.005951233197821963,0.21582061208744868,2,1,151.7509919723501,none,,,0,119,SZ002443,金洲管道,20250123
+69,7325,True,0.0,0.0,-0.012649206690426929,0.005951233197821987,0.21061879299721967,2,1,150.75099197234985,none,,,0,119,SZ002443,金洲管道,20250124
+69,7328,True,0.0,0.0,-0.012649206690426937,0.005951233197821969,0.20534750099036383,2,2,149.75099197235016,none,,,0,119,SZ002443,金洲管道,20250127
+69,7337,True,0.0,0.0,-0.01264920669042698,0.005951233197821992,0.20000533494176528,2,2,148.75099197234962,none,,,0,119,SZ002443,金洲管道,20250205
+69,7338,True,0.0,0.0,-0.012649206690426964,0.0059512331978219665,0.19459085579425783,2,1,147.75099197235016,none,,,0,119,SZ002443,金洲管道,20250206
+69,7339,True,0.0,0.0,-0.012649206690426979,0.005951233197821982,0.18910258526619467,2,1,146.75099197235,none,,,0,119,SZ002443,金洲管道,20250207
+69,7342,True,0.0,0.0,-0.012649206690426967,0.005951233197821972,0.1835390045058799,2,1,145.75099197234954,none,,,0,119,SZ002443,金洲管道,20250210
+69,7343,True,0.0,0.0,-0.012649206690426922,0.005951233197821991,0.1778985526901891,2,1,144.7509919723503,none,,,0,119,SZ002443,金洲管道,20250211
+69,7344,True,0.0,0.0,-0.01264920669042699,0.005951233197821969,0.1721796255646746,2,1,143.75099197234977,none,,,0,119,SZ002443,金洲管道,20250212
+69,7345,True,0.0,0.0,-0.012649206690426927,0.005951233197821981,0.16638057392239194,2,1,142.7509919723504,none,,,0,119,SZ002443,金洲管道,20250213
+69,7346,True,0.0,0.0,-0.012649206690426934,0.00595123319782198,0.16049970201822517,2,1,141.75099197234996,none,,,0,119,SZ002443,金洲管道,20250214
+69,7349,True,0.0,0.0,-0.01264920669042696,0.005951233197821983,0.15453526591572836,2,1,140.75099197234962,none,,,0,119,SZ002443,金洲管道,20250217
+69,7350,True,0.0,0.0,-0.012649206690426972,0.005951233197821993,0.14848547176291643,2,1,139.75099197234994,none,,,0,119,SZ002443,金洲管道,20250218
+69,7351,True,0.0,0.0,-0.012649206690426962,0.005951233197821994,0.1423484739935095,2,1,138.75099197234965,none,,,0,119,SZ002443,金洲管道,20250219
+69,7352,True,0.0,0.0,-0.012649206690426901,0.005951233197821982,0.13612237344986763,2,1,137.75099197234996,none,,,0,119,SZ002443,金洲管道,20250220
+69,7353,True,0.0,0.0,-0.012649206690427,0.005951233197821977,0.1298052154235122,2,1,136.75099197234988,none,,,0,119,SZ002443,金洲管道,20250221
+69,7356,True,0.0,0.0,-0.012649206690426906,0.005951233197821966,0.12339498760909255,2,1,135.75099197235014,none,,,0,119,SZ002443,金洲管道,20250224
+69,7357,True,0.0,0.0,-0.012649206690426944,0.005951233197821976,0.11688961796720634,2,1,134.75099197235008,none,,,0,119,SZ002443,金洲管道,20250225
+69,7358,True,0.08170980155429237,0.0,-0.012649206690426946,0.005951233197821976,0.11028697249138682,2,1,133.75099197235028,up,True,,0,119,SZ002443,金洲管道,20250226
+69,7359,True,0.04829272824372453,0.0,-0.012649206690426885,0.005806123037625884,0.10600740246109071,2,1,133.1107218645854,up,False,,0,119,SZ002443,金洲管道,20250227
+69,7360,True,0.02628001096444963,0.0,-0.012649206690427017,0.005806123037625875,0.09924040743660126,3,1,132.11072186458495,up,False,,0,119,SZ002443,金洲管道,20250228
+69,7363,True,0.0888286978381346,0.0,-0.01264920669042697,0.005806123037625868,0.09237018675782678,3,1,131.11072186458523,up,False,,0,119,SZ002443,金洲管道,20250303
+69,7364,True,0.2538823198479291,0.0,-0.01264920669042696,0.006453306585206861,0.07427945687511686,3,1,128.54851378613773,up,False,,0,119,SZ002443,金洲管道,20250304
+69,7365,True,0.20519600692658443,0.0,-0.012649206690426972,0.006453306585206856,0.06702166518750025,3,1,127.54851378613779,up,False,,0,119,SZ002443,金洲管道,20250305
+69,7366,True,0.3173375695391116,0.0,-0.012649206690426984,0.006453306585206868,0.05964916979502945,3,1,126.54851378613799,up,True,,0,119,SZ002443,金洲管道,20250306
+69,7367,True,0.25426615033801464,0.0,-0.012649206690426944,0.006453306585206881,0.052159229835988495,3,1,125.54851378613792,up,True,,0,119,SZ002443,金洲管道,20250307
+69,7370,True,0.22006241914043395,0.0,-0.012649206690426944,0.006453306585206876,0.04454901642315362,3,1,124.54851378613802,up,True,,0,119,SZ002443,金洲管道,20250310
+69,7371,True,0.26620943870918207,0.0,-0.012977441935635733,0.006453306585206862,0.022576316605170694,3,1,121.74863574686887,up,True,,0,119,SZ002443,金洲管道,20250311
+69,7372,True,0.19490845997380146,0.0,-0.012977441935635738,0.0064533065852068775,0.014481619076296984,3,1,120.74863574686871,up,False,,0,119,SZ002443,金洲管道,20250312
+69,7380,True,0.0,0.0,-0.008442932781735473,0.00645330658520685,0.18845993129946303,2,1,146.63478069609857,none,,,0,119,SZ002443,金洲管道,20250320
+69,7381,True,0.0,0.0,-0.00818556713111775,0.006131352252878997,0.20544482974829367,2,1,149.76933566778266,none,,,0,119,SZ002443,金洲管道,20250321
+69,7384,True,0.0,0.0,-0.008021366164511618,0.005251366834404103,0.23587293506339096,2,1,155.7332614698998,none,,,0,119,SZ002443,金洲管道,20250324
+69,7385,True,0.0,0.0,-0.00761263267085341,0.004761304626896267,0.2699770377770708,2,1,163.0085711792455,none,,,0,119,SZ002443,金洲管道,20250325
+69,7386,True,0.0,0.0,-0.0073643548480893635,0.004284194484555574,0.29662471309264005,2,1,169.1842210198,none,,,0,119,SZ002443,金洲管道,20250326
+69,7387,True,0.0,0.0,-0.007364354848089343,0.0021824122711315034,0.37519878911527144,2,1,190.46057838379357,none,,,0,119,SZ002443,金洲管道,20250327
+69,7388,True,0.0,0.0,-0.007364354848089349,0.002051305179646157,0.3775489390557215,2,1,191.17968859989276,none,,,0,119,SZ002443,金洲管道,20250328
+69,7391,True,0.0,0.0,-0.007364354848089351,-0.00044872656613173496,0.4945477577358778,2,2,235.4327274659056,none,,,0,119,SZ002443,金洲管道,20250331
+69,7392,True,0.0,0.0,-0.0073643548480893245,-0.004064661416499024,0.7174736598138324,2,3,421.19966556600116,none,,,0,119,SZ002443,金洲管道,20250401
+69,7398,True,0.0,0.0,-0.006539536092860195,-0.0033899655119850867,0.6716114503518943,2,3,362.37560696777626,none,,,0,119,SZ002443,金洲管道,20250407
+69,7399,True,0.0,0.0,-0.0065395360928601895,-0.0016414654828261306,0.5664150599371067,2,3,274.4560269614958,none,,,0,119,SZ002443,金洲管道,20250408
+69,7682,True,0.0,0.0,0.008775287548382462,0.011723401112028884,0.7862365683774679,2,2,556.6901649021635,none,,,0,119,SZ002443,金洲管道,20260116
+70,7303,True,0.0,0.0,-0.03663920556110151,0.009899741608271699,0.07157038733670854,2,2,128.17342141709253,none,,,0,119,SZ002493,荣盛石化,20250102
+70,7304,True,0.0,0.0,-0.036639205561101396,0.009899741608271735,0.06426988694662908,2,2,127.17342141709258,none,,,0,119,SZ002493,荣盛石化,20250103
+70,7307,True,0.0,0.0,-0.03663920556110142,0.009899741608271779,0.05685366487272678,2,2,126.17342141709273,none,,,0,119,SZ002493,荣盛石化,20250106
+70,7308,True,0.0,0.0,-0.036639205561101555,0.009899741608271796,0.04931894764242237,2,2,125.17342141709241,none,,,0,119,SZ002493,荣盛石化,20250107
+70,7309,True,0.0,0.0,-0.03663920556110137,0.0076218845423530295,0.07211035948964353,2,2,128.24801011308608,none,,,0,119,SZ002493,荣盛石化,20250108
+70,7310,True,0.0,0.0,-0.03663920556110146,0.007621884542353054,0.06481838188083201,2,2,127.248010113086,none,,,0,119,SZ002493,荣盛石化,20250109
+70,7311,True,0.0,0.0,-0.03663920556110148,0.006640418391209454,0.07129817474938166,2,2,128.13585239577498,none,,,0,119,SZ002493,荣盛石化,20250110
+70,7314,True,0.0,0.0,-0.036639205561101534,0.006640418391209489,0.06399337592395199,2,2,127.13585239577489,none,,,0,119,SZ002493,荣盛石化,20250113
+70,7315,True,0.09546229653588083,0.0,-0.036639205561101514,0.0066404183912095,0.05657275279184571,2,2,126.13585239577489,up,False,,0,119,SZ002493,荣盛石化,20250114
+70,7316,True,0.12699924173863078,0.0,-0.03663920556110146,0.006640418391209477,0.04903352858754325,2,2,125.1358523957748,up,False,,0,119,SZ002493,荣盛石化,20250115
+70,7317,True,0.15801947288610302,0.0,-0.036639205561101416,0.00664041839120949,0.04137283707047584,2,2,124.13585239577503,up,False,,0,119,SZ002493,荣盛石化,20250116
+70,7318,True,0.20045866581518124,0.0,-0.036639205561101486,0.006640418391209511,0.03358771889182612,2,2,123.13585239577466,up,False,,0,119,SZ002493,荣盛石化,20250117
+70,7321,True,0.139126804459282,0.0,-0.036639205561101555,0.006640418391209489,0.025675117782886905,2,2,122.13585239577483,up,False,,0,119,SZ002493,荣盛石化,20250120
+70,7322,True,0.0,0.0,-0.03663920556110141,0.00664041839120949,0.01763187655457132,2,2,121.13585239577507,none,,,0,119,SZ002493,荣盛石化,20250121
+70,7323,True,0.0,0.0,-0.03663920556110142,0.004715656539049911,0.041082710964871275,2,2,124.09829435835795,none,,,0,119,SZ002493,荣盛石化,20250122
+70,7324,True,0.022811173178123024,0.0,-0.03663920556110162,0.004715656539049888,0.0332928606340149,2,2,123.0982943583577,up,False,,0,119,SZ002493,荣盛石化,20250123
+70,7325,True,0.07053559473428703,0.0,-0.036639205561101465,0.00471565653904992,0.025375410644677944,2,2,122.0982943583581,up,False,,0,119,SZ002493,荣盛石化,20250124
+71,7343,True,1.0,0.0,-0.1061327500145901,0.025312821689139488,0.03665813977446934,2,2,123.52831836056681,up,False,,0,119,SZ002544,普天科技,20250211
+71,7344,True,0.6725970774180411,0.0,-0.09264659998093275,0.025312821689139425,0.09352466534047892,2,2,131.27770326447688,up,False,,0,119,SZ002544,普天科技,20250212
+71,7345,True,0.8309315841631748,0.0,-0.09264659998093235,0.025312821689139446,0.08656664173440436,2,2,130.27770326447703,up,True,,0,119,SZ002544,普天科技,20250213
+71,7350,True,0.18304851798868035,0.0,-0.08309336051854375,0.02531282168913955,0.11716324853704849,2,2,134.7927573277899,up,False,,0,119,SZ002544,普天科技,20250218
+71,7351,True,0.3316694507827635,0.0,-0.08309336051854398,0.02531282168913946,0.11056470935528943,2,2,133.79275732778981,up,False,,0,119,SZ002544,普天科技,20250219
+71,7352,True,0.4092849163938404,0.0,-0.08309336051854364,0.02531282168913939,0.10386678916338457,2,2,132.79275732779007,up,False,,0,119,SZ002544,普天科技,20250220
+71,7353,True,0.6582242975966267,0.0,-0.083093360518544,0.025312821689139495,0.09706722575029077,2,2,131.79275732778987,up,False,,0,119,SZ002544,普天科技,20250221
+71,7356,True,1.0,0.0,-0.08309336051854405,0.025312821689139477,0.0901636877203765,2,2,130.79275732778981,up,True,,0,119,SZ002544,普天科技,20250224
+71,7357,True,0.0,0.0,-0.0319330051897735,0.025312821689139498,0.4405824662606242,2,2,212.72125527520612,none,,,0,119,SZ002544,普天科技,20250225
+71,7358,True,0.0,0.0,-0.031933005189773565,0.025312821689139422,0.43794023020826306,2,2,211.72125527520632,none,,,0,119,SZ002544,普天科技,20250226
+71,7359,True,0.0,0.0,-0.0319330051897735,0.025312821689139453,0.43527291613471253,2,2,210.72125527520618,none,,,0,119,SZ002544,普天科技,20250227
+71,7385,True,0.0,0.0,-0.006630859693965665,0.012006246061493643,0.7694018569260557,2,1,516.0492552702,none,,,0,119,SZ002544,普天科技,20250325
+71,7386,True,0.0,0.0,-0.006630859693965613,0.01175664078122373,0.7716149874578995,2,1,521.0499527768419,none,,,0,119,SZ002544,普天科技,20250326
+71,7421,True,0.0,0.0,0.004384000777292302,0.024371259179777335,0.7276516380957311,3,2,436.9403919595768,none,,,0,119,SZ002544,普天科技,20250430
+71,7427,True,0.0,0.0,0.004384000777292462,0.024371259179777303,0.7270269004780965,3,2,435.94039195958,none,,,0,119,SZ002544,普天科技,20250506
+71,7428,True,0.0,0.0,0.004384000777292325,0.024371259179777467,0.7263992901099415,3,2,434.94039195957504,none,,,0,119,SZ002544,普天科技,20250507
+71,7429,True,0.0,0.0,0.004384000777292431,0.024371259179777286,0.7257687871308267,3,2,433.94039195958015,none,,,0,119,SZ002544,普天科技,20250508
+71,7430,True,0.0,0.0,0.004384000777292321,0.024371259179777387,0.7251353714967972,3,2,432.9403919595763,none,,,0,119,SZ002544,普天科技,20250509
+71,7433,True,0.0,0.0,0.008398913246816072,0.024371259179777467,0.7712493466439752,3,2,520.2170933902853,none,,,0,119,SZ002544,普天科技,20250512
+71,7434,True,0.0,0.0,0.008627725862354106,0.024371259179777352,0.7733541775371308,3,2,525.0482832945028,none,,,0,119,SZ002544,普天科技,20250513
+71,7435,True,0.0,0.0,0.008627725862354142,0.024371259179777276,0.7729216871928495,3,2,524.0482832945052,none,,,0,119,SZ002544,普天科技,20250514
+71,7475,True,0.0,0.0,0.009337475976515073,0.024371259179777286,0.7694983004052064,3,2,516.2651737891479,none,,,0,119,SZ002544,普天科技,20250623
+71,7496,True,0.0,0.0,0.009337475976515313,0.03384012893949528,0.6130772596727089,3,2,307.55493951929543,none,,,0,119,SZ002544,普天科技,20250714
+71,7503,True,0.0,0.306112990778198,0.009337475976515257,0.07307124223334634,0.2335776295066438,4,2,155.2668666539549,down,False,,0,119,SZ002544,普天科技,20250721
+71,7504,True,0.0,0.4120787217689632,0.009337475976515517,0.0730712422333462,0.22860947019209552,4,2,154.26686665395536,down,False,,0,119,SZ002544,普天科技,20250722
+71,7505,True,0.0,0.490376837115717,0.009337475976515346,0.07307124223334643,0.22357648069704852,4,2,153.26686665395508,down,False,,0,119,SZ002544,普天科技,20250723
+71,7506,True,0.0,0.4616678111196519,0.009337475976515523,0.07307124223334655,0.21847738372102962,4,2,152.2668666539549,down,False,,0,119,SZ002544,普天科技,20250724
+71,7507,True,0.0,0.5127914733771181,0.009337475976515013,0.07138766987630353,0.22788947427090417,4,2,154.12301223018497,down,False,,0,119,SZ002544,普天科技,20250725
+71,7510,True,0.0,1.0,0.00933747597651559,0.09325699435012687,0.04759074349176178,4,2,124.94628667961784,down,True,,0,119,SZ002544,普天科技,20250728
+71,7512,True,0.0,0.0,0.009337475976515268,0.04711084958083764,0.46059464591159505,3,2,220.61330889291983,none,,,0,119,SZ002544,普天科技,20250730
+71,7513,True,0.0,0.0,0.009337475976515318,0.0471108495808375,0.45813848623344533,3,2,219.6133088929208,none,,,0,119,SZ002544,普天科技,20250731
+71,7514,True,0.0,0.0,0.009337475976515106,0.047110849580837555,0.45565985619709704,3,2,218.6133088929191,none,,,0,119,SZ002544,普天科技,20250801
+71,7517,True,0.0,0.0,0.009337475976515195,0.047110849580837506,0.4531584460279685,3,2,217.61330889291983,none,,,0,119,SZ002544,普天科技,20250804
+71,7520,True,0.0,0.0,-0.02414837830286393,0.047110849580837555,0.15331589742433183,3,2,140.54828670810548,none,,,0,119,SZ002544,普天科技,20250807
+71,7521,True,0.0,0.0,-0.02028664886321038,0.047110849580837603,0.17553155596955902,3,2,144.33542103596426,none,,,0,119,SZ002544,普天科技,20250808
+71,7524,True,0.0,0.0,-0.015287730500489188,0.04711084958083761,0.20884082275068555,3,2,150.41220960583018,none,,,0,119,SZ002544,普天科技,20250811
+71,7525,True,0.0,0.0,-0.015287730500489299,0.04711084958083756,0.20354567867018084,3,2,149.41220960582996,none,,,0,119,SZ002544,普天科技,20250812
+71,7526,True,0.0,0.0,-0.015287730500489302,0.04711084958083772,0.1981791773328228,3,2,148.41220960582976,none,,,0,119,SZ002544,普天科技,20250813
+71,7527,True,0.0,0.0,-0.005647886966348324,0.04711084958083747,0.2781119619838448,3,2,164.84550752084476,none,,,0,119,SZ002544,普天科技,20250814
+71,7528,True,0.0,0.0,-0.00564788696634839,0.04711084958083748,0.27370605516992613,3,2,163.84550752084488,none,,,0,119,SZ002544,普天科技,20250815
+71,7531,True,0.0,0.0,-0.005647886966348546,0.047110849580837486,0.2692460368624669,3,2,162.84550752084448,none,,,0,119,SZ002544,普天科技,20250818
+71,7532,True,0.0,0.0,-0.005647886966348297,0.04711084958083744,0.2647309040402427,3,2,161.84550752084525,none,,,0,119,SZ002544,普天科技,20250819
+71,7533,True,0.0,0.0,-0.005647886966348446,0.047110849580837465,0.2601596287382885,3,2,160.8455075208445,none,,,0,119,SZ002544,普天科技,20250820
+71,7534,True,0.0,0.0,-0.005647886966348513,0.04711084958083748,0.25553115726770165,3,2,159.84550752084445,none,,,0,119,SZ002544,普天科技,20250821
+71,7535,True,0.0,0.0,0.0014055897905837682,0.04711084958083767,0.3248626150167219,3,2,176.26042142955458,none,,,0,119,SZ002544,普天科技,20250822
+71,7538,True,0.0,0.0,0.0111179342410486,0.047110849580837624,0.4344373979477939,2,2,210.40995208699346,none,,,0,119,SZ002544,普天科技,20250825
+71,7539,True,0.0,0.0,0.01111793424104878,0.04711084958083761,0.4317366542800966,2,2,209.40995208699437,none,,,0,119,SZ002544,普天科技,20250826
+71,7540,True,0.0,0.0,0.01804952414026306,0.04711084958083761,0.5198958108866917,2,2,247.86286539131848,none,,,0,119,SZ002544,普天科技,20250827
+71,7541,True,0.0,0.0,0.018049524140263194,0.047110849580837576,0.5179509894638687,2,2,246.86286539131987,none,,,0,119,SZ002544,普天科技,20250828
+71,7542,True,0.0,0.0,0.020277157594645878,0.04711084958083759,0.5473044408320218,2,2,262.8698196613932,none,,,0,119,SZ002544,普天科技,20250829
+71,7545,True,0.0,0.0,0.024078089301572955,0.0471108495808375,0.6013178746114287,2,2,298.4834092675158,none,,,0,119,SZ002544,普天科技,20250901
+71,7546,True,0.0,0.0,0.024078089301573097,0.04711084958083757,0.599977691888736,2,2,297.48340926751723,none,,,0,119,SZ002544,普天科技,20250902
+71,7547,True,0.0,0.0,0.02407808930157295,0.04711084958083744,0.5986284686418105,2,2,296.4834092675166,none,,,0,119,SZ002544,普天科技,20250903
+71,7548,True,0.0,0.01696621507012184,0.024078089301572903,0.047110849580837395,0.5972701130835312,2,2,295.48340926751774,down,False,,0,119,SZ002544,普天科技,20250904
+71,7549,True,0.0,0.0,0.02407808930157304,0.04711084958083758,0.5959025321800127,2,2,294.48340926751547,none,,,0,119,SZ002544,普天科技,20250905
+71,7552,True,0.0,0.0,0.024078089301573187,0.04711084958083748,0.5945256316293922,2,2,293.4834092675191,none,,,0,119,SZ002544,普天科技,20250908
+72,7205,True,0.0,0.0,0.06028774936699562,0.09921849276527417,0.7205549546839148,3,3,425.8440147521569,none,,,0,119,SZ002594,比亚迪,20240926
+72,7343,True,0.0,0.0,0.0089544743252063,0.12260393048558925,0.6384786110408677,1,2,329.1644799844808,none,,,0,119,SZ002594,比亚迪,20250211
+72,7344,True,0.0,0.0,0.03487205810007536,0.12419683796990577,0.7091963685089674,1,2,409.2108457857051,none,,,0,119,SZ002594,比亚迪,20250212
+72,7345,True,0.0,0.0,0.0348720581000752,0.12419683796990573,0.7084839826561826,1,2,408.21084578570503,none,,,0,119,SZ002594,比亚迪,20250213
+72,7548,True,0.0,0.0,-0.3009715968087407,-0.009513442178892531,0.27318698087045035,2,2,163.72849256679186,none,,,0,119,SZ002594,比亚迪,20250904
+72,7549,True,0.0,0.0,-0.30097159680874036,-0.009513442178892864,0.2687205656307771,2,2,162.72849256679208,none,,,0,119,SZ002594,比亚迪,20250905
+72,7552,True,0.0,0.0,-0.3009715968087398,-0.009513442178893156,0.2641989168924333,2,2,161.72849256679254,none,,,0,119,SZ002594,比亚迪,20250908
+72,7570,True,0.0,0.0,-0.30097159680874064,-0.009513442178892334,0.1944681900399354,3,2,147.72849256679217,none,,,0,119,SZ002594,比亚迪,20250926
+72,7573,True,0.0,0.0,-0.30097159680874075,-0.009513442178892639,0.1889782419332766,3,2,146.72849256679223,none,,,0,119,SZ002594,比亚迪,20250929
+72,7597,True,0.0,0.0,-0.3009715968087402,-0.03890160830816412,0.1299341758008347,3,2,136.7712610819201,none,,,0,119,SZ002594,比亚迪,20251023
+72,7598,True,0.0,0.0,-0.3009715968087411,-0.03890160830816423,0.12352585479633127,3,2,135.77126108192004,none,,,0,119,SZ002594,比亚迪,20251024
+72,7601,True,0.0,0.0,-0.30097159680874147,-0.038901608308164956,0.11702243457033454,3,2,134.7712610819205,none,,,0,119,SZ002594,比亚迪,20251027
+72,7602,True,0.0,0.0,-0.3009715968087411,-0.038901608308163915,0.11042178239520671,2,2,133.7712610819202,none,,,0,119,SZ002594,比亚迪,20251028
+72,7603,True,0.0,0.0,-0.30097159680874064,-0.03890160830816418,0.10372170129063682,2,2,132.77126108192013,none,,,0,119,SZ002594,比亚迪,20251029
+72,7604,True,0.0,0.0,-0.30097159680874097,-0.03890160830816499,0.09691992758558046,2,2,131.77126108192033,none,,,0,119,SZ002594,比亚迪,20251030
+72,7605,True,0.0,0.0,-0.30097159680874114,-0.06313871688014042,0.14640357504442766,2,2,139.41014338970984,none,,,0,119,SZ002594,比亚迪,20251031
+72,7608,True,0.0,0.0,-0.3009715968087406,-0.09765570109747587,0.20006325754667761,2,2,148.76176288019911,none,,,0,119,SZ002594,比亚迪,20251103
+72,7609,True,0.0,0.0,-0.3009715968087411,-0.08098414164584909,0.1999058013174816,2,2,148.73248699459677,none,,,0,119,SZ002594,比亚迪,20251104
+73,7435,True,0.414015025364585,0.0,-0.025340703184249365,-0.010907915227813656,0.33526866221493334,3,3,179.01969297327955,up,False,,0,119,SZ002644,佛慈制药,20250514
+73,7436,True,0.5351305652862097,0.0,-0.0253407031842494,-0.010907915227813687,0.33153462961054875,3,3,178.01969297327994,up,False,,0,119,SZ002644,佛慈制药,20250515
+73,7437,True,0.0,0.0,-0.015985089538826675,-0.01090791522781359,0.7488008161724712,2,3,473.72765383546994,none,,,0,119,SZ002644,佛慈制药,20250516
+73,7440,True,0.0,0.0,-0.015985089538826658,-0.010907915227813654,0.7482694337120042,2,3,472.7276538354757,none,,,0,119,SZ002644,佛慈制药,20250519
+73,7441,True,0.0,0.0,-0.015985089538826668,-0.010907915227813697,0.7477357983309944,1,3,471.7276538354784,none,,,0,119,SZ002644,佛慈制药,20250520
+73,7442,True,0.0,0.0,-0.015985089538826682,-0.010907915227813618,0.7471998956713239,1,3,470.72765383547085,none,,,0,119,SZ002644,佛慈制药,20250521
+73,7443,True,0.0,0.0,-0.01598508953882666,-0.010907915227813638,0.7466617112526208,1,3,469.7276538354737,none,,,0,119,SZ002644,佛慈制药,20250522
+73,7444,True,0.0,0.0,-0.01598508953882668,-0.010907915227813649,0.746121230470925,1,3,468.72765383547363,none,,,0,119,SZ002644,佛慈制药,20250523
+73,7519,True,0.0,0.6131189224170537,0.03148446594463551,0.0458782564076619,0.4748490764648582,2,1,226.6015247558387,down,True,,0,119,SZ002644,佛慈制药,20250806
+73,7520,True,0.0,0.5216194243501976,0.041023971134083875,0.04515819492299026,0.769364247736428,2,1,515.965104421477,down,False,,0,119,SZ002644,佛慈制药,20250807
+73,7640,True,0.0,0.0,-0.03285232512049103,0.005532911871141081,0.09003725672629337,2,2,130.77458487133478,none,,,0,119,SZ002644,佛慈制药,20251205
+73,7643,True,0.0,0.0,-0.032852325120491,0.005532911871141104,0.08302538499365622,2,2,129.77458487133444,none,,,0,119,SZ002644,佛慈制药,20251208
+73,7644,True,0.0,0.0,-0.03285232512049097,0.00553291187114113,0.07590461177647063,2,2,128.77458487133487,none,,,0,119,SZ002644,佛慈制药,20251209
+73,7645,True,0.0,0.0,-0.03285232512049103,0.005532911871141077,0.06867238019337142,2,2,127.77458487133448,none,,,0,119,SZ002644,佛慈制药,20251210
+73,7646,True,0.0,0.06698550694350475,-0.032852325120490994,0.0055329118711411026,0.06132605268812567,2,2,126.77458487133472,down,False,,0,119,SZ002644,佛慈制药,20251211
+73,7647,True,0.0,0.17445362444272722,-0.03285232512049101,0.005532911871141096,0.05386290782247663,2,2,125.77458487133495,down,False,,0,119,SZ002644,佛慈制药,20251212
+73,7650,True,0.0,0.0,-0.032852325120491,0.003271582942784163,0.10246513106799342,2,2,132.58537814982088,none,,,0,119,SZ002644,佛慈制药,20251215
+73,7651,True,0.0,0.0,-0.0328523251204911,0.002309490905244907,0.09874816582486576,2,2,132.03856623372545,none,,,0,119,SZ002644,佛慈制药,20251216
+73,7652,True,0.0,0.0,-0.03285232512049096,0.0017052436803840394,0.10735932768717736,2,2,133.31232117361654,none,,,0,119,SZ002644,佛慈制药,20251217
+73,7653,True,0.0,0.0,-0.03285232512049105,0.0017052436803840154,0.10061286096060973,2,2,132.31232117361662,none,,,0,119,SZ002644,佛慈制药,20251218
+73,7654,True,0.987473410264522,0.0,-0.032852325120490994,0.00155968646452285,0.09418124846442161,2,2,131.37285996593323,up,True,,0,119,SZ002644,佛慈制药,20251219
+73,7657,True,0.0,0.0,-0.014485509749465953,0.0015596864645228187,0.5301675188346497,1,2,253.28176482144897,none,,,0,119,SZ002644,佛慈制药,20251222
+73,7658,True,0.0,0.0,-0.014485509749465969,0.0007890052947526986,0.5409098791034058,1,2,259.2083658162699,none,,,0,119,SZ002644,佛慈制药,20251223
+73,7659,True,0.0,0.0,-0.014485509749466021,0.00017474093391513167,0.5496700584748835,1,2,264.25069493933023,none,,,0,119,SZ002644,佛慈制药,20251224
+73,7660,True,0.0,0.0,-0.014485509749465967,1.0262362753366514e-05,0.5508680407232245,1,2,264.9555382155888,none,,,0,119,SZ002644,佛慈制药,20251225
+73,7661,True,0.0,0.0,-0.014485509749465967,-9.434971079951793e-05,0.5510452697501951,1,2,265.0601318618175,none,,,0,119,SZ002644,佛慈制药,20251226
+73,7664,True,0.0,0.0,-0.01448550974946597,-9.434971079949081e-05,0.5493450709088001,1,2,264.0601318618169,none,,,0,119,SZ002644,佛慈制药,20251229
+73,7665,True,0.0,0.0,-0.014485509749466047,-9.434971079952632e-05,0.5476319457540992,1,2,263.0601318618165,none,,,0,119,SZ002644,佛慈制药,20251230
+73,7666,True,0.0,0.0,-0.014485509749466026,-9.4349710799482e-05,0.545905746308835,1,2,262.0601318618167,none,,,0,119,SZ002644,佛慈制药,20251231
+73,7671,True,0.0,0.0,-0.014485509749465974,-9.434971079950647e-05,0.5441663223284188,1,2,261.060131861817,none,,,0,119,SZ002644,佛慈制药,20260105
+73,7680,True,0.0,0.0,-0.014485509749466035,-0.0019077410826092121,0.5690396238180236,1,3,276.1274738393845,none,,,0,119,SZ002644,佛慈制药,20260114
+73,7681,True,0.0,0.0,-0.014485509749466009,-0.0019077410826092048,0.5674732212695331,1,3,275.12747383938506,none,,,0,119,SZ002644,佛慈制药,20260115
+73,7682,True,0.0,0.0,-0.014485509749465978,-0.0019077410826092392,0.5658953904426124,1,3,274.12747383938665,none,,,0,119,SZ002644,佛慈制药,20260116
+73,7685,True,0.0,0.0,-0.014485509749466005,-0.0019077410826092865,0.564306005810392,1,3,273.1274738393865,none,,,0,119,SZ002644,佛慈制药,20260119
+73,7686,True,0.0,0.0,-0.01448550974946598,-0.0019077410826091698,0.56270494000089,1,3,272.12747383938466,none,,,0,119,SZ002644,佛慈制药,20260120
+74,7532,True,0.0,0.0,0.0011769221473294095,0.010004662439037764,0.4425213329854964,2,1,213.46108298150196,none,,,0,119,SZ002694,顾地科技,20250819
+74,7533,True,0.0,0.0,0.0011769221473293943,0.010004662439037764,0.4398974234243133,2,1,212.46108298150182,none,,,0,119,SZ002694,顾地科技,20250820
+74,7534,True,0.0,0.0,0.001176922147329432,0.010004662439037762,0.4372486969131353,2,1,211.46108298150227,none,,,0,119,SZ002694,顾地科技,20250821
+74,7535,True,0.0,0.0,0.0011769221473294036,0.010004662439037778,0.4345747997008096,2,1,210.46108298150156,none,,,0,119,SZ002694,顾地科技,20250822
+74,7538,True,0.0,0.0,0.0011769221473294032,0.010004662439037765,0.43187537128073916,2,1,209.46108298150187,none,,,0,119,SZ002694,顾地科技,20250825
+74,7539,True,0.0,0.0,0.0011769221473294136,0.010004662439037778,0.4291500442288315,2,1,208.46108298150142,none,,,0,119,SZ002694,顾地科技,20250826
+74,7540,True,0.0,0.0,0.0011769221473293934,0.008555945062760775,0.5116469586196475,2,1,243.67617259767857,none,,,0,119,SZ002694,顾地科技,20250827
+74,7541,True,0.0,0.0,0.002945117984706191,0.006698567925588479,0.7238124008466716,2,1,430.86655724153655,none,,,0,119,SZ002694,顾地科技,20250828
+74,7542,True,0.0,0.0,0.002945117984706167,0.0066985679255884755,0.7231699047173473,2,1,429.86655724153496,none,,,0,119,SZ002694,顾地科技,20250829
+74,7545,True,0.0,0.0,0.002945117984706195,0.006698567925588478,0.7225244123360749,2,1,428.8665572415375,none,,,0,119,SZ002694,顾地科技,20250901
+74,7546,True,0.0,0.0,0.00294511798470616,0.006410205433268085,0.7423641196318108,2,1,461.8921860958818,none,,,0,119,SZ002694,顾地科技,20250902
+74,7547,True,0.0,0.0,0.002945117984706143,0.005952451958474903,0.7747516947817779,2,1,528.3058617675808,none,,,0,119,SZ002694,顾地科技,20250903
+74,7548,True,0.0,0.0,0.002945117984706168,0.005952451958474896,0.7743245265639581,2,1,527.3058617675861,none,,,0,119,SZ002694,顾地科技,20250904
+74,7549,True,0.0,0.0,0.0029451179847061605,0.005952451958474905,0.7738957350762883,2,1,526.3058617675837,none,,,0,119,SZ002694,顾地科技,20250905
+74,7552,True,0.0,0.0,0.002945117984706152,0.005952451958474909,0.7734653110483451,2,1,525.3058617675815,none,,,0,119,SZ002694,顾地科技,20250908
+74,7608,True,0.7590857950833897,0.0,-0.014778545691390692,-0.00398788720272943,0.018312955577564603,3,2,121.2198945438995,up,False,,0,119,SZ002694,顾地科技,20251103
+74,7609,True,0.7999794652737586,0.0,-0.014778545691390746,-0.003987887202729437,0.010147193594934144,3,2,120.21989454389951,up,False,,0,119,SZ002694,顾地科技,20251104
+74,7610,True,0.8356648824786775,0.0,-0.014355329934744969,-0.0041250325348094995,0.03298361855252842,3,2,123.05892876589714,up,False,,0,119,SZ002694,顾地科技,20251105
+74,7611,True,1.0,0.0,-0.014355329934745045,-0.005011796767194483,0.04076787284117103,3,2,124.05756295138778,up,True,,0,119,SZ002694,顾地科技,20251106
+76,7380,True,0.0,0.0,-0.0005177160824481091,0.03387227360680381,0.40744407276854183,2,2,200.82492559983697,none,,,0,119,SZ002802,洪汇新材,20250320
+76,7381,True,0.0,0.0,0.0002489400185098447,0.031958624322610006,0.4356109910940127,2,2,210.84747952599193,none,,,0,119,SZ002802,洪汇新材,20250321
+76,7384,True,0.0,0.0,0.0038030918661155354,0.032181511664935644,0.4793430556809414,2,2,228.55740482945868,none,,,0,119,SZ002802,洪汇新材,20250324
+76,7385,True,0.0,0.0,0.00380309186611551,0.032181511664935644,0.47705503106267344,2,2,227.55740482945882,none,,,0,119,SZ002802,洪汇新材,20250325
+76,7386,True,0.0,0.0,0.0038030918661154183,0.03152670951237958,0.48302287580421804,2,2,230.18426624798593,none,,,0,119,SZ002802,洪汇新材,20250326
+76,7387,True,0.0,0.0,0.00380309186611548,0.029521850729004418,0.5071183665439999,2,2,241.43727808559774,none,,,0,119,SZ002802,洪汇新材,20250327
+76,7388,True,0.0,0.0,0.0038030918661155046,0.029521850729004366,0.5050684280428651,2,2,240.43727808559834,none,,,0,119,SZ002802,洪汇新材,20250328
+76,7391,True,0.0,0.0,0.00380309186611542,0.02600566837952208,0.5530864846579473,2,2,266.2707569023089,none,,,0,119,SZ002802,洪汇新材,20250331
+76,7392,True,0.0,0.0,0.00394122881941068,0.027116455418592752,0.5372719399125438,2,2,257.17048578707085,none,,,0,119,SZ002802,洪汇新材,20250401
+76,7393,True,0.0,0.0,0.003941228819410652,0.02711645541859274,0.5354656113705742,2,2,256.1704857870709,none,,,0,119,SZ002802,洪汇新材,20250402
+76,7394,True,0.0,0.0,0.003941228819410634,0.02711645541859266,0.5336451250114386,2,2,255.17048578707104,none,,,0,119,SZ002802,洪汇新材,20250403
+76,7398,True,0.0,0.0,0.003941228819410697,0.027116455418592682,0.5318103137289865,2,2,254.17048578707127,none,,,0,119,SZ002802,洪汇新材,20250407
+76,7399,True,0.0,0.0,0.003941228819410682,0.027116455418592676,0.5299610077768511,2,2,253.17048578707124,none,,,0,119,SZ002802,洪汇新材,20250408
+76,7400,True,0.0,0.0,0.003941228819410594,0.027116455418592658,0.5280970347161006,2,2,252.17048578707045,none,,,0,119,SZ002802,洪汇新材,20250409
+76,7401,True,0.0,0.0,0.003941228819410643,0.02711645541859271,0.526218219361641,2,2,251.17048578707067,none,,,0,119,SZ002802,洪汇新材,20250410
+76,7402,True,1.4768299874635325e-15,0.0,0.004208244522127357,0.02711645541859268,0.5289588700710636,2,2,252.63186681373864,none,,,0,119,SZ002802,洪汇新材,20250411
+76,7414,True,0.0,0.0,0.022507680798543126,0.03902510725785901,0.6539399411851441,2,2,343.87094658521596,none,,,0,119,SZ002802,洪汇新材,20250423
+76,7415,True,0.0,0.0,0.02250768079854318,0.03902510725785896,0.6529306399822836,2,2,342.8709465852173,none,,,0,119,SZ002802,洪汇新材,20250424
+76,7416,True,0.0,0.0,0.022507680798543175,0.03902510725785902,0.6519154342051198,2,2,341.87094658521664,none,,,0,119,SZ002802,洪汇新材,20250425
+76,7419,True,0.0,0.0,0.02250768079854319,0.039025107257858904,0.6508942718875874,2,2,340.87094658521823,none,,,0,119,SZ002802,洪汇新材,20250428
+76,7420,True,0.0,0.0,0.02250768079854316,0.03902510725785892,0.6498671004520171,2,2,339.87094658521823,none,,,0,119,SZ002802,洪汇新材,20250429
+76,7421,True,0.0,0.0,0.02250768079854317,0.03902510725785894,0.6488338667001228,2,3,338.87094658521755,none,,,0,119,SZ002802,洪汇新材,20250430
+76,7427,True,0.0,0.0,0.022507680798543216,0.03902510725785896,0.6477945168038128,2,3,337.8709465852186,none,,,0,119,SZ002802,洪汇新材,20250506
+76,7428,True,0.0,0.0,0.02250768079854318,0.039025107257858974,0.6467489962958363,2,3,336.8709465852178,none,,,0,119,SZ002802,洪汇新材,20250507
+76,7429,True,0.0,0.0,0.02250768079854316,0.039025107257858925,0.6456972500602772,3,3,335.870946585217,none,,,0,119,SZ002802,洪汇新材,20250508
+76,7430,True,0.0,0.0,0.022507680798543213,0.03902510725785899,0.6446392223228683,3,3,334.870946585217,none,,,0,119,SZ002802,洪汇新材,20250509
+76,7433,True,0.0,0.0,0.02250768079854319,0.03902510725785895,0.643574856641124,3,3,333.8709465852181,none,,,0,119,SZ002802,洪汇新材,20250512
+76,7434,True,0.0,0.0,0.022507680798543154,0.03902510725785887,0.6425040958943095,3,3,332.8709465852191,none,,,0,119,SZ002802,洪汇新材,20250513
+76,7435,True,0.0,0.0,0.022507680798543192,0.039025107257859015,0.6414268822732159,3,3,331.87094658521613,none,,,0,119,SZ002802,洪汇新材,20250514
+76,7436,True,0.0,0.0,0.022507680798543143,0.03902510725785897,0.6403431572697745,3,3,330.87094658521664,none,,,0,119,SZ002802,洪汇新材,20250515
+76,7437,True,0.0,0.0,0.022507680798543196,0.03902510725785886,0.6392528616664412,3,3,329.8709465852192,none,,,0,119,SZ002802,洪汇新材,20250516
+76,7440,True,0.0,0.0,0.022507680798543234,0.039025107257858904,0.6381559355254147,3,3,328.87094658521914,none,,,0,119,SZ002802,洪汇新材,20250519
+76,7441,True,0.0,0.0,0.022507680798543202,0.03902510725785903,0.6370523181776621,3,3,327.870946585217,none,,,0,119,SZ002802,洪汇新材,20250520
+76,7442,True,0.0,0.0,0.02250768079854322,0.039025107257859015,0.6359419482117364,2,3,326.8709465852179,none,,,0,119,SZ002802,洪汇新材,20250521
+76,7443,True,0.0,0.0,0.022507680798543175,0.03902510725785897,0.6348247634623648,2,3,325.8709465852176,none,,,0,119,SZ002802,洪汇新材,20250522
+76,7444,True,0.0,0.0,0.022507680798543202,0.03902510725785898,0.6337007009988656,2,3,324.87094658521744,none,,,0,119,SZ002802,洪汇新材,20250523
+76,7447,True,0.0,0.0,0.022507680798543185,0.039025107257858974,0.6325696971133267,2,3,323.8709465852177,none,,,0,119,SZ002802,洪汇新材,20250526
+76,7448,True,0.0,0.0,0.022507680798543244,0.039025107257858835,0.6314316873085684,2,3,322.8709465852205,none,,,0,119,SZ002802,洪汇新材,20250527
+76,7449,True,0.0,0.0,0.022507680798543223,0.03838776001038701,0.6431836768300367,2,3,333.50492192397957,none,,,0,119,SZ002802,洪汇新材,20250528
+76,7450,True,0.0,0.0,0.022507680798543168,0.038387760010387094,0.6421105609161252,2,3,332.5049219239776,none,,,0,119,SZ002802,洪汇新材,20250529
+76,7451,True,0.0,0.017420797973994873,0.02250768079854321,0.040034694122088994,0.6074859605701981,2,3,303.17386907451527,down,False,,0,119,SZ002802,洪汇新材,20250530
+76,7455,True,0.0,0.04556430043882147,0.02250768079854319,0.04167298463467751,0.5732050096331589,2,3,278.8223917476548,down,False,,0,119,SZ002802,洪汇新材,20250603
+76,7456,True,0.0,0.0,0.022507680798543223,0.03282980109212822,0.7580566298750606,2,3,491.8506340493999,none,,,0,119,SZ002802,洪汇新材,20250604
+76,7457,True,0.0,0.0,0.022507680798543216,0.03282980109212821,0.7575637235745659,2,3,490.85063404940087,none,,,0,119,SZ002802,洪汇新材,20250605
+76,7458,True,0.0,0.0,0.022507680798543185,0.03282980109212822,0.7570688047981591,2,3,489.85063404939854,none,,,0,119,SZ002802,洪汇新材,20250606
+76,7461,True,0.0,0.0,0.02250768079854318,0.0328298010921282,0.756571861195592,2,3,488.85063404939865,none,,,0,119,SZ002802,洪汇新材,20250609
+76,7462,True,0.0,0.0,0.022507680798543168,0.03282980109212825,0.7560728803153485,2,3,487.85063404939604,none,,,0,119,SZ002802,洪汇新材,20250610
+76,7463,True,0.0,0.0,0.02250768079854316,0.03282980109212819,0.7555718496036185,2,3,486.8506340493983,none,,,0,119,SZ002802,洪汇新材,20250611
+76,7531,True,0.0,0.0,-0.021981125566916202,0.020370523347174378,0.1319302371273771,2,2,137.08575634083178,none,,,0,119,SZ002802,洪汇新材,20250818
+76,7532,True,0.0,0.0,-0.02198112556691618,0.02037052334717434,0.12555139347603886,2,2,136.08575634083223,none,,,0,119,SZ002802,洪汇新材,20250819
+76,7533,True,0.0,0.0,-0.02198112556691619,0.020370523347174378,0.11907810842947981,2,2,135.08575634083186,none,,,0,119,SZ002802,洪汇新材,20250820
+76,7534,True,0.0,0.0,-0.018768804453965865,0.020119508711912,0.16817281710643336,2,2,143.0585612579413,none,,,0,119,SZ002802,洪汇新材,20250821
+76,7535,True,0.0,0.0,-0.018768804453965924,0.020119508711911916,0.16231729403533357,2,2,142.05856125794182,none,,,0,119,SZ002802,洪汇新材,20250822
+76,7538,True,0.0,0.0,-0.018768804453965882,0.019204964459891165,0.16592821756495493,2,2,142.67357139523818,none,,,0,119,SZ002802,洪汇新材,20250825
+76,7539,True,0.0,0.0,-0.018768804453965844,0.0182239132879399,0.17070167045771242,2,2,143.49480248643377,none,,,0,119,SZ002802,洪汇新材,20250826
+76,7540,True,0.0,0.0,-0.018768804453965827,0.01666467619648102,0.18267490562639355,2,2,145.5968999596188,none,,,0,119,SZ002802,洪汇新材,20250827
+76,7541,True,0.0,0.0,-0.0187688044539659,0.016664676196480942,0.1770224670568139,2,2,144.5968999596191,none,,,0,119,SZ002802,洪汇新材,20250828
+76,7542,True,0.0,0.0,-0.018768804453965823,0.01666467619648098,0.1712913020165193,2,2,143.59689995961904,none,,,0,119,SZ002802,洪汇新材,20250829
+76,7545,True,0.0,0.17812969774517806,-0.018768804453965865,0.01666467619648091,0.16547975423239455,2,2,142.59689995961915,down,False,,0,119,SZ002802,洪汇新材,20250901
+76,7546,True,0.0,0.0,-0.01876880445396589,0.007968396968144465,0.34424987259020573,2,2,181.47156214829687,none,,,0,119,SZ002802,洪汇新材,20250902
+76,7547,True,0.0,0.0,-0.018768804453965834,0.006817427869283113,0.3662802639037292,2,2,187.78017035265927,none,,,0,119,SZ002802,洪汇新材,20250903
+76,7548,True,0.0,0.0,-0.018768804453965844,0.006339122972502406,0.37373192233042873,2,2,190.01447501973146,none,,,0,119,SZ002802,洪汇新材,20250904
+76,7549,True,0.0,0.0,-0.01876880445396587,0.006339122972502399,0.3704185883775452,2,2,189.01447501973186,none,,,0,119,SZ002802,洪汇新材,20250905
+76,7552,True,0.0,0.0,-0.018768804453965844,0.006339122972502427,0.3670700089048404,2,2,188.0144750197318,none,,,0,119,SZ002802,洪汇新材,20250908
+76,7626,True,0.0,0.0,-0.02999075032608282,-0.00904096453765343,0.27222322423523904,2,2,163.51167550648023,none,,,0,119,SZ002802,洪汇新材,20251121
+76,7629,True,0.0,0.0,-0.016566269129429954,-0.009040964537653472,0.6589782090970769,2,2,348.9513080232317,none,,,0,119,SZ002802,洪汇新材,20251124
+77,7238,True,0.0,0.0,-0.06519870514765512,-0.00869882555578125,0.3004204304597072,2,3,170.10216590258227,none,,,0,119,SZ002857,三晖电气,20241029
+77,7239,True,0.0,0.0,-0.06519870514765509,-0.008698825555781177,0.296283407342312,2,3,169.10216590258187,none,,,0,119,SZ002857,三晖电气,20241030
+77,7240,True,0.0,0.0,-0.06519870514765508,-0.008698825555781197,0.2920971638820973,2,3,168.10216590258204,none,,,0,119,SZ002857,三晖电气,20241031
+77,7241,True,0.0,0.0,-0.06519870514765512,-0.008698825555781234,0.2878608164218817,2,3,167.102165902582,none,,,0,119,SZ002857,三晖电气,20241101
+77,7244,True,0.0,0.0,-0.06519870514765515,-0.008698825555781161,0.2835734600246405,2,3,166.10216590258204,none,,,0,119,SZ002857,三晖电气,20241104
+77,7245,True,0.0,0.0,-0.06519870514765519,-0.00869882555578117,0.27923416782905364,2,3,165.1021659025818,none,,,0,119,SZ002857,三晖电气,20241105
+77,7246,True,0.0,0.0,-0.0651987051476551,-0.008698825555781277,0.274841990381508,2,3,164.10216590258213,none,,,0,119,SZ002857,三晖电气,20241106
+77,7247,True,0.1693187276316479,0.0,-0.06519870514765508,-0.008698825555781154,0.27039595494350116,2,3,163.10216590258204,up,False,,0,119,SZ002857,三晖电气,20241107
+77,7248,True,0.5544259194142763,0.0,-0.06519870514765504,-0.008698825555781194,0.26589506477344077,2,3,162.10216590258207,up,True,,0,119,SZ002857,三晖电气,20241108
+77,7251,True,0.6369002020265188,0.0,-0.06519870514765508,-0.008698825555781145,0.2613382983816689,2,3,161.10216590258213,up,True,,0,119,SZ002857,三晖电气,20241111
+78,7204,True,0.0,0.0,-0.024582778202521072,-0.0066976333906310125,0.37699476569163054,2,2,191.0096311343324,none,,,0,119,SZ002910,庄园牧场,20240925
+78,7205,True,0.0,0.0,-0.02278714239966257,-0.006697633390630937,0.4305762331851889,1,2,208.9831983404047,none,,,0,119,SZ002910,庄园牧场,20240926
+78,7268,True,0.0,0.0,0.014899691921416386,0.022822652221325568,0.6422183779513907,1,1,332.6051218579147,none,,,0,119,SZ002910,庄园牧场,20241128
+78,7451,True,1.0,0.0,-0.10390144252716142,0.017655023756633016,0.0018966048565181492,2,2,119.22612484740942,up,False,,0,119,SZ002910,庄园牧场,20250530
+78,7535,True,0.0,0.0,-0.015823935080552763,0.0221990886632895,0.20052629558309867,1,2,148.84792250520988,none,,,0,119,SZ002910,庄园牧场,20250822
+78,7538,True,0.0,0.0,0.003992493937392186,0.02219908866328953,0.4047814869643112,2,2,199.92657720453818,none,,,0,119,SZ002910,庄园牧场,20250825
+78,7539,True,0.0,0.0,0.003992493937392251,0.022199088663289478,0.40178933517946946,2,2,198.92657720453917,none,,,0,119,SZ002910,庄园牧场,20250826
+78,7540,True,0.0,0.0,0.003992493937392213,0.02219908866328944,0.39876694842742494,2,2,197.92657720453926,none,,,0,119,SZ002910,庄园牧场,20250827
+78,7541,True,0.0,0.0,0.0039924939373922165,0.022199088663289457,0.3957138661055398,2,2,196.92657720453937,none,,,0,119,SZ002910,庄园牧场,20250828
+78,7542,True,0.0,0.0,0.003992493937392141,0.02219908866328943,0.3926296182075938,2,2,195.92657720453877,none,,,0,119,SZ002910,庄园牧场,20250829
+78,7545,True,0.0,0.0,0.003992493937392258,0.022199088663289467,0.3895137250825897,2,2,194.92657720453897,none,,,0,119,SZ002910,庄园牧场,20250901
+78,7546,True,0.0,0.0,0.003992493937392176,0.02219908866328943,0.38636569718606506,2,2,193.92657720453897,none,,,0,119,SZ002910,庄园牧场,20250902
+78,7547,True,0.0,0.21300223942283386,0.003992493937392218,0.022199088663289474,0.38318503482370125,2,2,192.9265772045386,down,False,,0,119,SZ002910,庄园牧场,20250903
+78,7548,True,0.0,0.03200187327634483,0.003992493937392207,0.022199088663289505,0.37997122788690174,2,2,191.92657720453886,down,False,,0,119,SZ002910,庄园牧场,20250904
+78,7549,True,0.0,0.06611921422457691,0.0039924939373922235,0.02219908866328944,0.3767237555800546,2,2,190.92657720453926,down,False,,0,119,SZ002910,庄园牧场,20250905
+79,7188,True,0.0,0.0,-0.003960696973097477,0.003411088864769741,0.39555546151467935,3,2,196.87496936973304,none,,,0,119,SZ002966,苏州银行,20240909
+79,7189,True,0.0,0.0,-0.003960696973097544,0.003411088864769731,0.392469592297031,3,2,195.87496936973218,none,,,0,119,SZ002966,苏州银行,20240910
+79,7190,True,0.0,0.0,-0.003960696973097433,0.000847175434724734,0.5995920616515529,3,2,297.196904963564,none,,,0,119,SZ002966,苏州银行,20240911
+79,7191,True,0.0,0.0,-0.003960696973097644,0.0005204228534289953,0.6253727096910137,3,2,317.6490423371205,none,,,0,119,SZ002966,苏州银行,20240912
+79,7192,True,0.0,0.0,-0.003960696973097523,0.0005204228534289737,0.6241896102963608,3,2,316.6490423371272,none,,,0,119,SZ002966,苏州银行,20240913
+79,7197,True,0.0,0.0,-0.003960696973097535,0.0005204228534289726,0.6229990146052702,3,2,315.6490423371279,none,,,0,119,SZ002966,苏州银行,20240918
+79,7198,True,0.0,0.0,-0.003960696973097386,1.631600842477116e-05,0.649823706728375,4,2,339.8288298965289,none,,,0,119,SZ002966,苏州银行,20240919
+79,7199,True,0.0,0.0,-0.0039606969730974885,1.6316008424817597e-05,0.6487902164749572,3,2,338.8288298965192,none,,,0,119,SZ002966,苏州银行,20240920
+79,7202,True,0.0,0.0,-0.003960696973097477,1.6316008424823262e-05,0.6477506077961112,3,2,337.8288298965197,none,,,0,119,SZ002966,苏州银行,20240923
+79,7203,True,0.0,0.0,-0.003960696973097534,1.6316008424818366e-05,0.6467048261974476,3,2,336.82882989651614,none,,,0,119,SZ002966,苏州银行,20240924
+79,7204,True,0.0,0.0,-0.003960696973097534,1.6316008424828595e-05,0.6456528165355261,3,2,335.8288298965149,none,,,0,119,SZ002966,苏州银行,20240925
+79,7205,True,0.22269601428704175,0.0,-0.0046333039398962226,1.6316008424794642e-05,0.5917051592799352,3,2,291.45604629765313,up,True,,0,119,SZ002966,苏州银行,20240926
+79,7286,True,0.0,0.9338543540197807,0.016086985399704642,0.041745577080288504,0.1140674298601084,1,2,134.32173509684773,down,False,,0,119,SZ002966,苏州银行,20241216
+79,7287,True,0.0,0.9448206400523191,0.016086985399704674,0.04174557708028885,0.10742235755065122,1,2,133.3217350968467,down,False,,0,119,SZ002966,苏州银行,20241217
+79,7296,True,0.0,0.1814312271120682,0.01668154760200742,0.026942994175510163,0.5014735903949646,1,2,238.70350237669345,down,False,,0,119,SZ002966,苏州银行,20241226
+79,7352,True,0.0,0.0,-0.0054601853953025435,0.010665409800620583,0.21991828104979108,2,2,152.54812042018327,none,,,0,119,SZ002966,苏州银行,20250220
+79,7353,True,0.0,0.0,-0.005460185395302553,0.009811447109772685,0.25191020695301214,2,2,159.07181344542903,none,,,0,119,SZ002966,苏州银行,20250221
+79,7356,True,0.0,0.0,-0.005460185395302572,0.00920150253051932,0.274311386365791,2,2,163.98217880814542,none,,,0,119,SZ002966,苏州银行,20250224
+79,7357,True,0.0,0.0,-0.0054601853953025895,0.00865467022084685,0.29466955848348614,2,2,168.7152474861867,none,,,0,119,SZ002966,苏州银行,20250225
+79,7419,True,0.0,0.0,-0.0021634582332381125,0.0012404848338211576,0.6211527657570611,2,2,314.1107793430276,none,,,0,119,SZ002966,苏州银行,20250428
+79,7420,True,0.0,0.0,-0.00047912669953853573,0.0012404848338211716,0.7943522488317376,2,2,578.6593790789047,none,,,0,119,SZ002966,苏州银行,20250429
+79,7421,True,0.0,0.0,-0.00047912669953858826,0.0012404848338211383,0.7939962470794644,2,2,577.6593790789016,none,,,0,119,SZ002966,苏州银行,20250430
+79,7448,True,0.0,0.0,0.004427868608909487,0.01738387643862872,0.1335857338936977,2,2,137.34769227056992,none,,,0,119,SZ002966,苏州银行,20250527
+79,7449,True,0.0,0.0,0.0044278686089095015,0.010433507437602137,0.4784758368296626,2,2,228.17734709855193,none,,,0,119,SZ002966,苏州银行,20250528
+79,7450,True,0.0,0.0,0.004490434509334484,0.010433507437601902,0.48108993839684255,2,2,229.32683099717326,none,,,0,119,SZ002966,苏州银行,20250529
+79,7451,True,0.0,0.0,0.004544395681617907,0.010691070843301115,0.466069056549078,2,2,222.87526403859417,none,,,0,119,SZ002966,苏州银行,20250530
+79,7455,True,0.0,0.0,0.006002785074166419,0.017956760167106203,0.17559567450322297,2,2,144.346646808642,none,,,0,119,SZ002966,苏州银行,20250603
+79,7456,True,0.0,0.0,0.006002785074166411,0.01795676016710605,0.16984455060985118,2,2,143.346646808643,none,,,0,119,SZ002966,苏州银行,20250604
+79,7457,True,0.0,0.0,0.006337976705915373,0.017956760167106074,0.18440130361941026,2,2,145.90508852955566,none,,,0,119,SZ002966,苏州银行,20250605
+79,7458,True,0.0,0.0,0.006337976705915377,0.017956760167106275,0.17877280082038757,2,2,144.90508852955472,none,,,0,119,SZ002966,苏州银行,20250606
+79,7681,True,0.0,0.17167034100166093,-0.002039506265122228,0.007043519953622547,0.14596936787782436,2,2,139.33926433563354,down,False,,0,119,SZ002966,苏州银行,20260115
+79,7682,True,0.0,0.29803769195505825,-0.0017082870682428096,0.007043519953622517,0.14803260831451584,2,2,139.67670730281964,down,True,,0,119,SZ002966,苏州银行,20260116
+79,7685,True,0.0,0.3069034700506204,-0.0009346359824004246,0.007043519953622524,0.16334636091315538,2,2,142.23329038511207,down,False,,0,119,SZ002966,苏州银行,20260119
+79,7686,True,0.0,0.2521890427463731,-0.0005224787855668801,0.0070435199536225115,0.17029804072508317,2,2,143.42499577076455,down,False,,0,119,SZ002966,苏州银行,20260120
+80,7188,True,0.0,0.0,-0.03451154211391152,0.007868255662294123,0.496791548703956,2,2,236.48251473819295,none,,,0,119,SZ003019,宸展光电,20240909
+80,7189,True,0.0,0.0,-0.04091770230871297,0.000352841506822127,0.47680642515413335,2,2,227.44927636975953,none,,,0,119,SZ003019,宸展光电,20240910
+80,7190,True,0.0,0.0,-0.04091770230871267,0.00035284150682215847,0.47449600233789635,2,2,226.4492763697611,none,,,0,119,SZ003019,宸展光电,20240911
+80,7191,True,0.0,0.0,-0.034384686042344695,0.00035284150682210035,0.5458343877108798,2,2,262.01895691795585,none,,,0,119,SZ003019,宸展光电,20240912
+80,7192,True,0.0,0.0,-0.034384686042344376,0.000352841506822104,0.5440944159569087,2,3,261.0189569179576,none,,,0,119,SZ003019,宸展光电,20240913
+80,7197,True,0.0,0.0,-0.034384686042344556,0.0003528415068221481,0.5423410607806255,2,2,260.01895691795613,none,,,0,119,SZ003019,宸展光电,20240918
+80,7198,True,0.0,0.0,-0.03438468604234465,0.00035284150682215164,0.540574167173047,2,2,259.0189569179549,none,,,0,119,SZ003019,宸展光电,20240919
+80,7199,True,0.0,0.0,-0.03438468604234462,0.00035284150682211347,0.5387935777221243,2,2,258.0189569179564,none,,,0,119,SZ003019,宸展光电,20240920
+80,7202,True,0.0,0.0,-0.03438468604234475,0.00035284150682210745,0.5369991325659814,2,2,257.01895691795545,none,,,0,119,SZ003019,宸展光电,20240923
+80,7203,True,0.0,0.0,-0.034384686042344535,0.0003528415068221149,0.5351906693451038,2,2,256.0189569179564,none,,,0,119,SZ003019,宸展光电,20240924
+80,7204,True,0.0,0.0,-0.034384686042344556,0.00035284150682205823,0.5333680231533375,2,2,255.0189569179568,none,,,0,119,SZ003019,宸展光电,20240925
+80,7205,True,0.0,0.0,-0.034384686042344424,0.00035284150682199936,0.5315310264877817,2,2,254.01895691795772,none,,,0,119,SZ003019,宸展光电,20240926
+80,7206,True,0.0,0.0,-0.03438468604234458,0.00035284150682216025,0.5296795091974591,2,2,253.018956917956,none,,,0,119,SZ003019,宸展光电,20240927
+80,7209,True,0.5621943114492398,0.0,-0.03438468604234455,0.000352841506822172,0.5278132984308005,2,2,252.01895691795644,up,True,,0,119,SZ003019,宸展光电,20240930
+80,7304,True,0.0,0.0068981284654521455,-0.0501868826215676,0.03430324697991508,0.20575152883641348,2,2,149.8271691044783,none,,,0,119,SZ003019,宸展光电,20250103
+80,7307,True,0.0,0.05206181171233141,-0.05018688262156781,0.034303246979914964,0.20041481191877966,2,2,148.82716910447846,down,False,,0,119,SZ003019,宸展光电,20250106
+80,7308,True,0.0,0.0,-0.05018688262156768,0.03430324697991512,0.1950058928890424,2,2,147.8271691044782,none,,,0,119,SZ003019,宸展光电,20250107
+80,7309,True,0.0,0.039928812373533754,-0.050186882621567855,0.03430324697991505,0.18952329650023494,2,2,146.82716910447814,down,False,,0,119,SZ003019,宸展光电,20250108
+80,7310,True,0.0,0.06464711398118585,-0.050186882621567744,0.034303246979915034,0.18396550703976108,2,2,145.82716910447834,down,False,,0,119,SZ003019,宸展光电,20250109
+80,7311,True,0.0,0.06164855669989701,-0.0501868826215677,0.03430324697991501,0.17833096693236195,2,2,144.82716910447826,down,False,,0,119,SZ003019,宸展光电,20250110
+80,7314,True,0.0,0.204589917374793,-0.050186882621567966,0.034303246979914874,0.17261807528481155,2,2,143.82716910447814,down,False,,0,119,SZ003019,宸展光电,20250113
+80,7315,True,0.0,0.0,-0.05018688262156771,0.034303246979915034,0.16682518636946958,2,2,142.82716910447834,none,,,0,119,SZ003019,宸展光电,20250114
+80,7316,True,0.0,0.0,-0.05018688262156779,0.034303246979915276,0.1609506080436695,2,2,141.82716910447806,none,,,0,119,SZ003019,宸展光电,20250115
+80,7317,True,0.0,0.0,-0.05018688262156804,0.034303246979915165,0.1549926001017926,2,2,140.8271691044779,none,,,0,119,SZ003019,宸展光电,20250116
+80,7318,True,0.0,0.0,-0.050186882621567536,0.03430324697991515,0.14894937255660326,2,2,139.82716910447806,none,,,0,119,SZ003019,宸展光电,20250117
+80,7321,True,0.0,0.0,-0.05018688262156755,0.03430324697991501,0.14281908384630965,2,2,138.82716910447832,none,,,0,119,SZ003019,宸展光电,20250120
+80,7322,True,0.0,0.0,-0.05018688262156757,0.03430324697991509,0.13659983896358355,2,2,137.82716910447832,none,,,0,119,SZ003019,宸展光电,20250121
+80,7323,True,0.0,0.0,-0.05018688262156769,0.034303246979915,0.13028968750253114,2,2,136.8271691044785,none,,,0,119,SZ003019,宸展光电,20250122
+80,7324,True,0.0,0.0,-0.05018688262156763,0.03430324697991514,0.12388662161938206,2,2,135.82716910447834,none,,,0,119,SZ003019,宸展光电,20250123
+80,7325,True,0.0,0.0,-0.050186882621567674,0.03430324697991494,0.11738857390244549,2,2,134.82716910447857,none,,,0,119,SZ003019,宸展光电,20250124
+80,7328,True,0.0,0.0,-0.05018688262156781,0.037979847347756064,0.07690192289252101,2,2,128.91371236833862,none,,,0,119,SZ003019,宸展光电,20250127
+80,7338,True,0.0,0.0,-0.05018688262156787,0.025384104843676734,0.18344116355763823,2,2,145.7335279334765,none,,,0,119,SZ003019,宸展光电,20250206
+80,7339,True,0.0,0.0,-0.05018688262156782,0.02538410484367669,0.1777993551383917,2,2,144.73352793347652,none,,,0,119,SZ003019,宸展光电,20250207
+80,7342,True,0.0,0.0,-0.05018688262156778,0.025384104843676685,0.17207904299770527,2,2,143.73352793347664,none,,,0,119,SZ003019,宸展光电,20250210
+80,7343,True,0.0,0.0,-0.05018688262156823,0.025384104843676737,0.16627857712966868,2,2,142.73352793347624,none,,,0,119,SZ003019,宸展光电,20250211
+80,7344,True,0.0,0.0,-0.05018688262156762,0.025384104843676696,0.16039626096195678,2,2,141.73352793347675,none,,,0,119,SZ003019,宸展光电,20250212
+80,7345,True,0.0,0.0,-0.05018688262156748,0.025384104843676703,0.1544303497013892,2,2,140.7335279334771,none,,,0,119,SZ003019,宸展光电,20250213
+80,7346,True,0.0,0.0,-0.050186882621568,0.025384104843676685,0.14837904860848639,2,2,139.73352793347664,none,,,0,119,SZ003019,宸展光电,20250214
+80,7349,True,0.0,0.0,-0.026047678065387946,0.02538410484367673,0.3697977899298569,2,2,188.82828098421774,none,,,0,119,SZ003019,宸展光电,20250217
+80,7350,True,0.0,0.0,-0.026047678065387873,0.025384104843676713,0.36644258587449424,2,2,187.82828098421794,none,,,0,119,SZ003019,宸展光电,20250218
+80,7351,True,0.0,0.0,-0.02485381389491382,0.025384104843676654,0.37550897432933367,2,2,190.5551803121608,none,,,0,119,SZ003019,宸展光电,20250219
+80,7352,True,0.0,0.0,-0.014593677510536165,0.025384104843676723,0.4843149828265635,2,2,230.76101891084733,none,,,0,119,SZ003019,宸展光电,20250220
+80,7353,True,0.0,0.0,0.007885369959979882,0.025384104843676716,0.7566189492998738,2,2,488.94521433643547,none,,,0,119,SZ003019,宸展光电,20250221
+80,7483,True,0.9912369486402769,0.0,-0.12275559956929379,0.03806927242826631,0.13537422573193034,2,2,137.63179810448847,up,False,,0,119,SZ003019,宸展光电,20250701
+80,7485,True,0.0,0.0,-0.049733314283624645,0.03806927242826629,0.42928956340992,1,2,208.51204458605903,none,,,0,119,SZ003019,宸展光电,20250703
+80,7486,True,0.0,0.0,-0.04973331428362483,0.038069272428266285,0.42653931130899464,1,2,207.51204458605906,none,,,0,119,SZ003019,宸展光电,20250704
+80,7489,True,0.0,0.0,-0.04973331428362468,0.03806927242826643,0.42376242393741065,1,2,206.51204458605892,none,,,0,119,SZ003019,宸展光电,20250707
+80,7490,True,0.0,0.0,-0.04973331428362475,0.03806927242826631,0.4209585124818894,1,2,205.51204458605915,none,,,0,119,SZ003019,宸展光电,20250708
+80,7491,True,0.0,0.0,-0.0497333142836246,0.038069272428266354,0.41812718052444786,1,2,204.5120445860591,none,,,0,119,SZ003019,宸展光电,20250709
+80,7492,True,0.0,0.0,-0.04973331428362461,0.03906459544201611,0.41083829989708903,1,2,201.9819006890873,none,,,0,119,SZ003019,宸展光电,20250710
+80,7493,True,0.0,0.0,-0.04973331428362446,0.039064595442016216,0.4079068831969636,1,2,200.98190068908724,none,,,0,119,SZ003019,宸展光电,20250711
+80,7496,True,0.0,0.0,-0.04973331428362463,0.03906459544201609,0.4049461496767663,1,2,199.98190068908738,none,,,0,119,SZ003019,宸展光电,20250714
+80,7497,True,0.0,0.0,-0.04973331428362461,0.03704191359169234,0.4112648864225161,1,2,202.12825302178672,none,,,0,119,SZ003019,宸展光电,20250715
+80,7498,True,0.0,0.0,-0.049733314283624604,0.029375029507874108,0.44526056257120167,1,2,214.51512542818602,none,,,0,119,SZ003019,宸展光电,20250716
+80,7499,True,0.0,0.0,-0.0497333142836246,0.028724423059626945,0.44592290482742775,1,2,214.7715562270922,none,,,0,119,SZ003019,宸展光电,20250717
+80,7500,True,0.0,0.0,-0.04973331428362449,0.02655596217299837,0.454413656797903,2,2,218.1139639632069,none,,,0,119,SZ003019,宸展光电,20250718
+80,7503,True,0.0,0.0,-0.0497333142836248,0.024997512061431176,0.4600491913629163,2,2,220.39044686380547,none,,,0,119,SZ003019,宸展光电,20250721
+80,7504,True,0.0,0.0,-0.049733314283624604,0.05688302032094849,0.23360877405073344,2,2,155.27317637620965,none,,,0,119,SZ003019,宸展光电,20250722
+80,7505,True,0.0,0.0,-0.04973331428362437,0.055086074729735805,0.24131020232152633,2,2,156.849347868035,none,,,0,119,SZ003019,宸展光电,20250723
+80,7506,True,0.0,0.0,-0.04973331428362474,0.05508607472973576,0.23644210496945342,2,2,155.84934786803476,none,,,0,119,SZ003019,宸展光电,20250724
+80,7507,True,0.0,0.0,-0.04973331428362469,0.05508607472973564,0.23151113234642998,2,2,154.84934786803498,none,,,0,119,SZ003019,宸展光电,20250725
+80,7510,True,0.0,0.1794057978000531,-0.04973331428362444,0.06773225963841209,0.13387645243432525,2,2,137.3937936850478,down,False,,0,119,SZ003019,宸展光电,20250728
+80,7511,True,0.0,0.0,-0.049733314283624694,0.053513404883697505,0.23313660575479403,2,2,155.1775725546622,none,,,0,119,SZ003019,宸展光电,20250729
+80,7512,True,0.0,0.0,-0.04973331428362461,0.052795389459909914,0.2306500431602065,2,2,154.67603389335096,none,,,0,119,SZ003019,宸展光电,20250730
+80,7513,True,0.0,0.0,-0.04973331428362467,0.05600837488529429,0.21451181474834724,2,2,151.4981411997624,none,,,0,119,SZ003019,宸展光电,20250731
+80,7514,True,0.0,0.01549581621461608,-0.04973331428362482,0.05600837488529442,0.20929255968652538,2,3,150.4981411997624,down,False,,0,119,SZ003019,宸展光电,20250801
+80,7517,True,0.0,0.042427865863994135,-0.04973331428362475,0.05600837488529435,0.20400348094636384,2,3,149.49814119976256,down,False,,0,119,SZ003019,宸展光电,20250804
+80,7518,True,0.0,0.0,-0.04973331428362454,0.056008374885294365,0.1986431679308428,2,3,148.49814119976244,none,,,0,119,SZ003019,宸展光电,20250805
+80,7519,True,0.0,0.0,-0.04973331428362461,0.05600837488529439,0.19321017178898775,2,3,147.4981411997625,none,,,0,119,SZ003019,宸展光电,20250806
+80,7520,True,0.0,0.02780096185261529,-0.04973331428362473,0.056008374885294365,0.18770300411024668,2,3,146.49814119976253,down,False,,0,119,SZ003019,宸展光电,20250807
+80,7521,True,0.0,0.03942584644968649,-0.04973331428362456,0.052869625214528405,0.19389896411326096,2,3,147.62417451690268,down,False,,0,119,SZ003019,宸展光电,20250808
+80,7524,True,0.0,0.5224714724531874,-0.04973331428362471,0.10484201196377706,0.02890594871852398,2,3,122.54219850586574,down,False,,0,119,SZ003019,宸展光电,20250811
+80,7525,True,0.0,0.013215136282732826,-0.049733314283624555,0.1048420119637769,0.020916180035554774,2,3,121.54219850586585,down,True,,0,119,SZ003019,宸展光电,20250812
+80,7526,True,0.0,0.0,-0.04973331428362482,0.10484201196377724,0.012793847507190878,2,3,120.54219850586557,none,,,0,119,SZ003019,宸展光电,20250813
+80,7527,True,0.0,0.0,-0.025394019936497293,0.1048420119637771,0.14091217863471578,2,3,138.51901638051646,none,,,0,119,SZ003019,宸展光电,20250814
+80,7528,True,0.0,0.0,-0.015386524499489542,0.10484201196377711,0.1934975055863322,2,3,147.55069057351614,none,,,0,119,SZ003019,宸展光电,20250815
+80,7531,True,0.0,0.0,-0.012801795265689534,0.10484201196377683,0.20358184412290495,2,3,149.418994433829,none,,,0,119,SZ003019,宸展光电,20250818
+80,7532,True,0.0,0.0,0.012225117404147915,0.10484201196377685,0.35491369183747795,1,3,184.47143970387816,none,,,0,119,SZ003019,宸展光电,20250819
+80,7664,True,0.5001592174736289,0.0,-0.152796156817827,0.0060525558914565625,0.04845068292177044,3,3,125.05920383127834,up,False,,0,119,SZ003019,宸展光电,20251229
+80,7665,True,0.6577686899314632,0.0,-0.15279615681782677,0.0060525558914565,0.04078056020864785,3,3,124.05920383127835,up,False,,0,119,SZ003019,宸展光电,20251230
+80,7666,True,0.6437458397435254,0.0,-0.15279615681782688,0.006052555891456507,0.0329857800546452,3,3,123.0592038312783,up,False,,0,119,SZ003019,宸展光电,20251231
+80,7671,True,0.6659065178042137,0.0,-0.15279615681782713,0.006052555891456532,0.025063278599677982,3,3,122.0592038312782,up,False,,0,119,SZ003019,宸展光电,20260105
+80,7672,True,0.891196456197743,0.0,-0.15279615681782668,0.006052555891456476,0.017009890748566132,3,3,121.05920383127844,up,False,,0,119,SZ003019,宸展光电,20260106
+80,7673,True,0.8323047984309366,0.0,-0.15279615681782674,0.00251463899695079,0.01462919495162626,3,3,120.76671988892349,up,False,,0,119,SZ003019,宸展光电,20260107
+80,7674,True,0.8226156817262028,0.0,-0.15279615681782685,0.002514638996950922,0.006401777469019248,3,2,119.76671988892325,up,False,,0,119,SZ003019,宸展光电,20260108
+81,7652,True,0.13729207840815272,0.0,-0.014295807697514732,-0.006762077169076253,0.02256895854643634,2,2,121.74771922838866,up,False,,0,119,SZ300027,华谊兄弟,20251217
+81,7653,True,0.0,0.0,-0.014295807697514713,-0.007085249797371662,0.040732939575084975,2,2,124.05304519399216,none,,,0,119,SZ300027,华谊兄弟,20251218
+82,7199,True,0.0,0.0,-0.005215243696694434,0.0012271006836955985,0.5062543336938077,2,3,241.014773638951,none,,,0,119,SZ300078,思创医惠,20240920
+82,7202,True,0.0,0.0,-0.005215243696694453,0.0012271006836955891,0.5041971867156433,2,3,240.014773638951,none,,,0,119,SZ300078,思创医惠,20240923
+82,7203,True,0.0,0.0,-0.005215243696694437,0.0012271006836956186,0.5021228261824584,2,3,239.01477363895023,none,,,0,119,SZ300078,思创医惠,20240924
+82,7204,True,0.0,0.0,-0.0053280073101803415,0.0012271006836956,0.49473542113638724,2,3,235.52017097189375,none,,,0,119,SZ300078,思创医惠,20240925
+82,7205,True,0.0,0.0,-0.005328007310180344,0.001227100683695658,0.492580960064785,2,3,234.5201709718922,none,,,0,119,SZ300078,思创医惠,20240926
+82,7206,True,0.0,0.0,-0.004509967694865848,0.0012271006836955891,0.531204264312141,2,3,253.8418994477254,none,,,0,119,SZ300078,思创医惠,20240927
+82,7437,True,0.0,0.0,-0.013114082415863672,0.0012728773639001944,0.5476032362654433,2,2,263.04343783905387,none,,,0,119,SZ300078,思创医惠,20250516
+82,7440,True,0.0,0.0,-0.013114082415863669,0.001272877363900177,0.5458768172890127,2,2,262.0434378390542,none,,,0,119,SZ300078,思创医惠,20250519
+82,7441,True,0.0,0.0,-0.01311408241586361,0.001272877363900174,0.5441371712497562,2,2,261.04343783905495,none,,,0,119,SZ300078,思创医惠,20250520
+82,7442,True,0.0,0.0,-0.01311408241586363,0.0012728773639001814,0.5423841455532092,2,2,260.0434378390548,none,,,0,119,SZ300078,思创医惠,20250521
+82,7443,True,0.0,0.0,-0.013114082415863482,0.0012728773639001738,0.5406175852486387,2,2,259.0434378390566,none,,,0,119,SZ300078,思创医惠,20250522
+82,7444,True,0.0,0.0,-0.013114082415863669,0.0012728773639001762,0.5388373329833633,2,2,258.0434378390543,none,,,0,119,SZ300078,思创医惠,20250523
+82,7447,True,0.0,0.0,-0.013114082415863614,0.0012728773639001816,0.5370432289560703,2,2,257.04343783905506,none,,,0,119,SZ300078,思创医惠,20250526
+82,7448,True,0.0,0.0,-0.013114082415863529,0.0012728773639001652,0.5352351108689571,2,2,256.0434378390561,none,,,0,119,SZ300078,思创医惠,20250527
+82,7449,True,0.0,0.0,-0.013114082415863572,0.0012728773639001701,0.5334128138788086,2,2,255.04343783905563,none,,,0,119,SZ300078,思创医惠,20250528
+82,7450,True,0.0,0.0,-0.013114082415863634,0.0012728773639001632,0.5315761705469025,2,2,254.0434378390549,none,,,0,119,SZ300078,思创医惠,20250529
+82,7451,True,0.0,0.0,-0.013114082415863603,0.0012728773639001764,0.5297250107877196,2,2,253.04343783905512,none,,,0,119,SZ300078,思创医惠,20250530
+82,7455,True,0.0,0.0,-0.013114082415863565,0.0012728773639001732,0.5278591618164308,2,2,252.04343783905546,none,,,0,119,SZ300078,思创医惠,20250603
+82,7456,True,0.0,0.0,-0.013114082415863641,0.0012728773639001602,0.5259784480951397,2,2,251.04343783905463,none,,,0,119,SZ300078,思创医惠,20250604
+82,7457,True,0.0,0.0,-0.013114082415863459,0.0012728773639001866,0.5240826912778422,2,2,250.04343783905665,none,,,0,119,SZ300078,思创医惠,20250605
+82,7458,True,0.0,0.0,-0.013114082415863506,0.001272877363900171,0.5221717101540195,2,2,249.0434378390563,none,,,0,119,SZ300078,思创医惠,20250606
+82,7461,True,0.0,0.0,-0.013114082415863522,0.0012728773639001597,0.5202453205909301,2,2,248.04343783905628,none,,,0,119,SZ300078,思创医惠,20250609
+82,7462,True,1.0,0.0,-0.036430560936646095,0.0012728773639001636,0.015384311168432814,2,2,120.85933765814357,up,False,,0,119,SZ300078,思创医惠,20250610
+82,7496,True,0.0,0.0,-0.01483181741237932,0.00742787652559175,0.18282908989463917,2,2,145.6243712648275,none,,,0,119,SZ300078,思创医惠,20250714
+82,7552,True,0.0,0.0,-0.0033271566176151755,0.008203159754792834,0.34754317126958345,3,2,182.3875462098484,none,,,0,119,SZ300078,思创医惠,20250908
+83,7350,True,0.0,0.2801971843066376,-0.01644725306953302,0.02134887495135215,0.09994361124085165,3,2,132.21393846674195,down,False,,0,119,SZ300128,锦富技术,20250218
+83,7351,True,0.0,0.2954870056655748,-0.016447253069533124,0.021348874951352174,0.09308415408807713,3,2,131.21393846674164,down,False,,0,119,SZ300128,锦富技术,20250219
+83,7352,True,0.0,0.16130850217984555,-0.016447253069533072,0.021348874951352154,0.08611934020877479,3,2,130.2139384667418,down,False,,0,119,SZ300128,锦富技术,20250220
+83,7353,True,0.0,0.11974778101771413,-0.01644725306953293,0.021348874951352157,0.0790467235032162,3,2,129.21393846674218,down,True,,0,119,SZ300128,锦富技术,20250221
+83,7356,True,0.0,0.2876659475334819,-0.01644725306953311,0.021348874951352168,0.07186378155859993,3,2,128.21393846674172,down,False,,0,119,SZ300128,锦富技术,20250224
+83,7357,True,0.0,0.2631733941911357,-0.016447253069532958,0.02134887495135218,0.06456791264967716,3,2,127.21393846674201,down,False,,0,119,SZ300128,锦富技术,20250225
+83,7358,True,0.0,0.0,-0.016447253069533072,0.021348874951352168,0.05715643259672636,3,2,126.2139384667417,none,,,0,119,SZ300128,锦富技术,20250226
+83,7359,True,0.0,0.0,-0.016447253069533038,0.02134887495135217,0.04962657147305,3,2,125.21393846674185,none,,,0,119,SZ300128,锦富技术,20250227
+83,7388,True,0.0,0.0,0.0027035308152290375,0.017638558769872296,0.47256395124396455,3,1,225.619769980954,none,,,0,119,SZ300128,锦富技术,20250328
+83,7391,True,0.0,0.0,0.0027035308152290357,0.014402661815710411,0.5526375341806814,2,1,266.0035409588025,none,,,0,119,SZ300128,锦富技术,20250331
+83,7392,True,0.0,0.0,0.0027035308152290423,0.012846906052629338,0.5956493261235324,2,1,294.2990025443992,none,,,0,119,SZ300128,锦富技术,20250401
+83,7393,True,0.0,0.0,0.002703530815229039,0.010716962963613708,0.6617912793131004,2,1,351.8537303186975,none,,,0,119,SZ300128,锦富技术,20250402
+83,7394,True,0.0,0.0,0.002703530815229082,0.01071696296361371,0.660827320000543,2,1,350.8537303186993,none,,,0,119,SZ300128,锦富技术,20250403
+83,7517,True,0.0,0.0,-0.01859169318054183,0.011133521902581253,0.11333660346391432,2,2,134.21102130176507,none,,,0,119,SZ300128,锦富技术,20250804
+83,7518,True,0.0,0.0,-0.018591693180541817,0.011133521902581269,0.10668052209863675,2,2,133.21102130176493,none,,,0,119,SZ300128,锦富技术,20250805
+83,7519,True,0.0,0.0,-0.018591693180541855,0.011133521902581257,0.0999237519813983,2,2,132.21102130176493,none,,,0,119,SZ300128,锦富技术,20250806
+83,7520,True,0.0,0.0,-0.018591693180541848,0.01113352190258125,0.09306399097131797,2,2,131.21102130176484,none,,,0,119,SZ300128,锦富技术,20250807
+83,7521,True,0.0,0.0,-0.018591693180541862,0.011133521902581251,0.08609886620721151,2,2,130.21102130176504,none,,,0,119,SZ300128,锦富技术,20250808
+83,7524,True,0.0,0.0,-0.018591693180541883,0.011133521902581269,0.07902593137096012,2,2,129.2110213017649,none,,,0,119,SZ300128,锦富技术,20250811
+83,7525,True,0.0,0.0,-0.01859169318054187,0.011133521902581272,0.07184266382283348,2,2,128.21102130176484,none,,,0,119,SZ300128,锦富技术,20250812
+83,7526,True,0.5340748139709017,0.0,-0.01859169318054186,0.011133521902581262,0.06454646160168033,2,2,127.2110213017649,up,True,,0,119,SZ300128,锦富技术,20250813
+83,7527,True,0.09176348320222855,0.0,-0.018591693180541814,0.011133521902581265,0.05713464028251412,2,2,126.2110213017651,up,True,,0,119,SZ300128,锦富技术,20250814
+83,7528,True,0.0,0.0,-0.011844858388380522,0.011133521902581265,0.24337409177065564,2,2,157.27719432511074,none,,,0,119,SZ300128,锦富技术,20250815
+83,7531,True,0.0,0.0,-0.01153694167354313,0.011133521902581262,0.24776888354180562,2,2,158.19606155126857,none,,,0,119,SZ300128,锦富技术,20250818
+83,7552,True,0.0,0.0,-0.011536941673543162,0.011133521902581248,0.16897155752154194,2,3,143.19606155126843,none,,,0,119,SZ300128,锦富技术,20250908
+83,7553,True,0.0,0.0,-0.010483997650542492,0.01113352190258126,0.17421450497111884,2,2,144.10521947450536,none,,,0,119,SZ300128,锦富技术,20250909
+83,7554,True,0.0,0.027195989598163613,-0.009810129323312395,0.011133521902581265,0.17605885927117998,2,2,144.42779237208396,down,False,,0,119,SZ300128,锦富技术,20250910
+83,7555,True,0.0,0.0,-0.009107510536487038,0.011133521902581246,0.1787471987473701,2,2,144.9005711986531,none,,,0,119,SZ300128,锦富技术,20250911
+83,7556,True,0.0,0.055169492512544806,-0.004107098008202069,0.011133521902581232,0.24828296545016787,3,2,158.3042481819818,down,False,,0,119,SZ300128,锦富技术,20250912
+83,7559,True,0.0,0.030612852951513808,-0.003962854632657152,0.011133521902581269,0.2461738680933666,3,2,157.8613356093351,down,False,,0,119,SZ300128,锦富技术,20250915
+83,7560,True,0.0,0.0,-0.003962854632657172,0.01113352190258126,0.24136818332102658,3,2,156.86133560933507,none,,,0,119,SZ300128,锦富技术,20250916
+83,7561,True,0.0,0.0,-0.003962854632657142,0.011133521902581251,0.23650083239199138,3,2,155.86133560933536,none,,,0,119,SZ300128,锦富技术,20250917
+83,7562,True,0.0,0.0,-0.003962854632657146,0.011133521902581264,0.23157062069903442,3,2,154.86133560933524,none,,,0,119,SZ300128,锦富技术,20250918
+83,7563,True,0.0,0.0,-0.0016912057489149117,0.011133521902581272,0.2756598988541019,3,2,164.287466359716,none,,,0,119,SZ300128,锦富技术,20250919
+83,7566,True,0.0,0.0242128500178731,-0.0013840403580558103,0.01113352190258127,0.2787340876792886,3,2,164.98769450660885,down,False,,0,119,SZ300128,锦富技术,20250922
+83,7567,True,0.0,0.0,0.0010104411971180829,0.011133521902581255,0.36398310917463444,3,2,187.1019492038528,none,,,0,119,SZ300128,锦富技术,20250923
+83,7568,True,0.0,0.0,0.004499689148598665,0.011133521902581272,0.48309837450476273,3,2,230.2178869837904,none,,,0,119,SZ300128,锦富技术,20250924
+83,7569,True,0.0,0.0,0.006559219891272355,0.011133521902581251,0.6115007737011187,3,3,306.30691631918614,none,,,0,119,SZ300128,锦富技术,20250925
+83,7570,True,0.0,0.0,0.006559219891272365,0.011133521902581265,0.610228286228569,3,3,305.3069163191862,none,,,0,119,SZ300128,锦富技术,20250926
+83,7573,True,0.0,0.0,0.006559219891272358,0.011133521902581253,0.6089474355713244,3,3,304.3069163191859,none,,,0,119,SZ300128,锦富技术,20250929
+85,7343,True,0.0,0.0,-0.010981373889523008,0.014012734265963809,0.2195080689940368,3,2,152.46794396275544,none,,,0,119,SZ300228,富瑞特装,20250211
+85,7344,True,0.0,0.0,-0.010981373889523098,0.014012734265963807,0.2143552167760237,3,2,151.467943962755,none,,,0,119,SZ300228,富瑞特装,20250212
+85,7345,True,0.0,0.0,-0.010981373889523038,0.014012734265963802,0.20913387352820093,3,2,150.46794396275533,none,,,0,119,SZ300228,富瑞特装,20250213
+85,7346,True,0.0,0.0,-0.010981373889523026,0.014012734265963786,0.20384266455386266,3,2,149.4679439627555,none,,,0,119,SZ300228,富瑞特装,20250214
+85,7349,True,0.0,0.0,-0.010981373889523117,0.014012734265963814,0.1984801781194417,3,2,148.46794396275487,none,,,0,119,SZ300228,富瑞特装,20250217
+85,7350,True,0.0,0.0,-0.01098137388952304,0.014012734265963823,0.1930449641987624,3,2,147.4679439627552,none,,,0,119,SZ300228,富瑞特装,20250218
+85,7351,True,0.0,0.0,-0.010981373889522987,0.014012734265963821,0.18753553316581045,3,2,146.46794396275538,none,,,0,119,SZ300228,富瑞特装,20250219
+85,7352,True,0.0,0.0,-0.010981373889523052,0.014012734265963778,0.18195035443363466,3,2,145.46794396275547,none,,,0,119,SZ300228,富瑞特装,20250220
+85,7353,True,0.0,0.0,-0.010981373889523045,0.014012734265963818,0.176287855036693,3,2,144.4679439627553,none,,,0,119,SZ300228,富瑞特装,20250221
+85,7356,True,0.0,0.0,-0.01098137388952307,0.01401273426596381,0.17054641815391997,3,2,143.46794396275521,none,,,0,119,SZ300228,富瑞特装,20250224
+85,7357,True,0.0,0.0,-0.010981373889523053,0.014012734265963816,0.16472438156958555,3,2,142.46794396275524,none,,,0,119,SZ300228,富瑞特装,20250225
+85,7358,True,0.0,0.0,-0.010981373889523034,0.014012734265963804,0.1588200360688808,3,2,141.4679439627552,none,,,0,119,SZ300228,富瑞特装,20250226
+85,7359,True,0.05516038703831951,0.0,-0.010981373889523088,0.014012734265963788,0.15283162376497464,3,2,140.46794396275538,up,True,,0,119,SZ300228,富瑞特装,20250227
+85,7546,True,0.0,0.0,-0.013544506983939516,0.01753809091246881,0.08850867246095795,1,2,130.55527398301317,none,,,0,119,SZ300228,富瑞特装,20250902
+85,7547,True,0.0,0.0,-0.013544506983939495,0.01604984961958225,0.11959565532280328,1,1,135.16516668671343,none,,,0,119,SZ300228,富瑞特装,20250903
+85,7548,True,0.0,0.0,-0.013544506983939518,0.015313282149482223,0.13237288797536612,1,1,137.15569551798575,none,,,0,119,SZ300228,富瑞特装,20250904
+85,7549,True,0.0,0.0,-0.013544506983939565,0.0153132821494822,0.12600057201220335,1,1,136.15569551798555,none,,,0,119,SZ300228,富瑞特装,20250905
+85,7552,True,0.0,0.0,-0.01354450698393956,0.015313282149482231,0.11953396011961194,1,1,135.1556955179853,none,,,0,119,SZ300228,富瑞特装,20250908
+86,7421,True,0.0,0.0,-0.02084444627718908,-0.006745688407366472,0.6135049371321535,2,2,307.8952655100006,none,,,0,119,SZ300278,华昌达,20250430
+86,7427,True,0.0,0.0,-0.02084444627718907,-0.012334949998387015,0.7300479663087637,2,2,440.81905356604506,none,,,0,119,SZ300278,华昌达,20250506
+86,7428,True,0.0,0.0,-0.020844446277189083,-0.012334949998387041,0.7294341865475127,2,2,439.81905356604483,none,,,0,119,SZ300278,华昌达,20250507
+86,7429,True,0.0,0.0,-0.020844446277189056,-0.012334949998387006,0.728817609370077,2,2,438.81905356604415,none,,,0,119,SZ300278,华昌达,20250508
+86,7430,True,0.0,0.0,-0.020844446277189052,-0.012334949998387015,0.7281982156081549,2,2,437.8190535660454,none,,,0,119,SZ300278,华昌达,20250509
+86,7433,True,0.0,0.0,-0.02084444627718899,-0.012334949998387051,0.7275759859179162,2,2,436.8190535660495,none,,,0,119,SZ300278,华昌达,20250512
+86,7434,True,0.0,0.0,-0.020844446277189017,-0.012334949998387025,0.7269509007779857,2,2,435.8190535660473,none,,,0,119,SZ300278,华昌达,20250513
+86,7435,True,0.0,0.0,-0.02084444627718903,-0.012334949998387025,0.7263229404874169,2,2,434.81905356604653,none,,,0,119,SZ300278,华昌达,20250514
+86,7436,True,0.0,0.0,-0.020844446277189073,-0.012334949998387038,0.7256920851636056,2,2,433.81905356604534,none,,,0,119,SZ300278,华昌达,20250515
+86,7437,True,0.0,0.0,-0.020844446277189045,-0.012334949998387022,0.7250583147402009,2,2,432.819053566046,none,,,0,119,SZ300278,华昌达,20250516
+86,7440,True,0.0,0.0,-0.020844446277189104,-0.012334949998387006,0.7244216089649689,2,2,431.81905356604307,none,,,0,119,SZ300278,华昌达,20250519
+86,7441,True,0.0,0.0,-0.020844446277189083,-0.01233494999838702,0.7237819473976506,2,2,430.8190535660442,none,,,0,119,SZ300278,华昌达,20250520
+86,7442,True,0.0,0.0,-0.02084444627718904,-0.012334949998387034,0.7231393094077566,2,2,429.8190535660465,none,,,0,119,SZ300278,华昌达,20250521
+86,7456,True,0.0,0.0,-0.02410215707818431,-0.012334949998387006,0.6110829280431842,2,2,305.9778255586923,none,,,0,119,SZ300278,华昌达,20250604
+86,7457,True,0.0,0.0,-0.02410215707818435,-0.012334949998387024,0.6098076973891368,2,2,304.9778255586915,none,,,0,119,SZ300278,华昌达,20250605
+86,7458,True,0.0,0.0,-0.024102157078184347,-0.012334949998387027,0.6085240764477292,2,2,303.977825558692,none,,,0,119,SZ300278,华昌达,20250606
+86,7461,True,0.0,0.0,-0.024102157078184396,-0.012334949998387043,0.6072319821407258,2,2,302.977825558691,none,,,0,119,SZ300278,华昌达,20250609
+86,7462,True,0.0,0.0,-0.02410215707818434,-0.012334949998387006,0.6059313302894436,2,2,301.97782555869134,none,,,0,119,SZ300278,华昌达,20250610
+86,7463,True,0.0,0.0,-0.02410215707818433,-0.012334949998387018,0.6046220355964586,2,2,300.9778255586926,none,,,0,119,SZ300278,华昌达,20250611
+86,7464,True,0.0,0.0,-0.02410215707818434,-0.012334949998387032,0.6033040116269625,2,2,299.97782555869196,none,,,0,119,SZ300278,华昌达,20250612
+86,7465,True,0.0,0.0,-0.020132205521517867,-0.01233494999838705,0.7164198468572409,1,2,419.63444437556745,none,,,0,119,SZ300278,华昌达,20250613
+86,7654,True,0.0852008695128598,0.0,-0.015347054632970083,-0.0014310611693771676,0.2699199721914114,2,2,162.99582986428342,up,True,,0,119,SZ300278,华昌达,20251219
+86,7657,True,0.16797280709195767,0.0,-0.015347054632970128,-0.0014310611693771785,0.2654131893413812,2,2,161.99582986428314,up,True,,0,119,SZ300278,华昌达,20251222
+86,7658,True,0.08322819804025709,0.0,-0.015347054632970118,-0.001431061169377146,0.2608504201610992,2,2,160.99582986428308,up,False,,0,119,SZ300278,华昌达,20251223
+86,7659,True,0.3060068403438366,0.0,-0.015347054632970099,-0.0014310611693771535,0.25623061487951315,2,2,159.9958298642833,up,False,,0,119,SZ300278,华昌达,20251224
+86,7660,True,0.44891001744922976,0.0,-0.01534705463297013,-0.00143106116937716,0.25155269731553925,2,2,158.99582986428297,up,True,,0,119,SZ300278,华昌达,20251225
+86,7661,True,0.3833202883102097,0.0,-0.015347054632970107,-0.0014310611693771596,0.24681556404229282,2,2,157.9958298642832,up,False,,0,119,SZ300278,华昌达,20251226
+86,7664,True,0.3923635141383873,0.0,-0.015347054632970128,-0.001431061169377176,0.24201808351934598,2,2,156.99582986428314,up,False,,0,119,SZ300278,华昌达,20251229
+86,7665,True,0.0,0.0,-0.008854500104561444,-0.0016127897753973439,0.5584382479157982,2,2,269.4979794746984,none,,,0,119,SZ300278,华昌达,20251230
+86,7666,True,0.0,0.0,-0.008620626978555066,-0.0024072708598318997,0.6083486918227614,2,2,303.84170182867757,none,,,0,119,SZ300278,华昌达,20251231
+86,7671,True,0.0,0.0,-0.00862062697855508,-0.002407270859831917,0.6070554376050883,2,2,302.8417018286777,none,,,0,119,SZ300278,华昌达,20260105
+86,7672,True,0.0,0.0,-0.008620626978555083,-0.002407270859831947,0.6057536142983223,2,2,301.84170182867854,none,,,0,119,SZ300278,华昌达,20260106
+86,7673,True,0.0,0.0,-0.00862062697855505,0.010178820924622628,0.1434564063094503,2,2,138.93046527529347,none,,,0,119,SZ300278,华昌达,20260107
+86,7674,True,0.0,0.0,-0.008620626978555089,0.010178820924622568,0.1372464396281888,2,3,137.93046527529359,none,,,0,119,SZ300278,华昌达,20260108
+86,7675,True,0.0,0.0,-0.007189128983309607,0.010178820924622469,0.18534193729495027,2,3,146.07355582397815,none,,,0,119,SZ300278,华昌达,20260109
+86,7678,True,0.0,0.0,-0.0009497457721064386,0.010178820924622255,0.43972167504349546,1,3,212.39443808438995,none,,,0,119,SZ300278,华昌达,20260112
+86,7679,True,0.0,0.0,-0.0009497457721064418,0.014990239447353178,0.2752185482721429,1,2,164.18742465926462,none,,,0,119,SZ300278,华昌达,20260113
+86,7680,True,0.0,0.0,-0.0009497457721064258,0.014990239447353206,0.2707771432236762,1,2,163.18742465926448,none,,,0,119,SZ300278,华昌达,20260114
+87,7346,True,0.08664271347943224,0.0,-0.034005764438260574,0.019600593666260224,0.12392588919847727,3,2,135.8332571785811,up,False,,0,119,SZ300328,宜安科技,20250214
+87,7349,True,0.26007930775383603,0.0,-0.03400576443826052,0.018259346378783212,0.1240691526520962,3,2,135.85547347750312,up,False,,0,119,SZ300328,宜安科技,20250217
+87,7350,True,0.0,0.0,-0.034005764438260526,0.018259346378783237,0.11757382231984796,3,2,134.8554734775029,none,,,0,119,SZ300328,宜安科技,20250218
+87,7351,True,0.32525947788859716,0.0,-0.03400576443826052,0.01825934637878322,0.11098144208499439,3,2,133.85547347750298,up,False,,0,119,SZ300328,宜安科技,20250219
+87,7352,True,0.8274672944149656,0.0,-0.03400576443826054,0.018259346378783237,0.10428982047058125,3,2,132.85547347750284,up,True,,0,119,SZ300328,宜安科技,20250220
+87,7353,True,0.5972851910427656,0.0,-0.03400576443826057,0.018259346378783202,0.09749669951848028,3,2,131.85547347750307,up,False,,0,119,SZ300328,宜安科技,20250221
+87,7356,True,1.0,0.0,-0.03400576443826045,0.020720129853433956,0.07765081103194477,3,2,129.01838200035698,up,True,,0,119,SZ300328,宜安科技,20250224
+87,7357,True,0.0,0.0,0.005663239911005471,0.02072012985343394,0.6593906913872073,1,2,349.3738925828364,none,,,0,119,SZ300328,宜安科技,20250225
+87,7490,True,0.0,0.0,-0.03557372995646863,0.029690856335204317,0.17475584521144463,2,1,144.19974901911334,none,,,0,119,SZ300328,宜安科技,20250708
+87,7491,True,0.0,0.0,-0.035573729956468535,0.023544861508357374,0.21363610187999893,2,1,151.329429395855,none,,,0,119,SZ300328,宜安科技,20250709
+87,7526,True,0.0,0.0,-0.018942718761379665,0.0567566802887335,0.05640533904461795,2,3,126.11347321477365,none,,,0,119,SZ300328,宜安科技,20250813
+87,7527,True,0.0,0.0,-0.00782009381016869,0.05675668028873359,0.17603586217716127,1,3,144.4237613477133,none,,,0,119,SZ300328,宜安科技,20250814
+87,7528,True,0.0,0.0,-0.007820093810168719,0.05675668028873352,0.17029089962646346,1,3,143.4237613477133,none,,,0,119,SZ300328,宜安科技,20250815
+87,7682,True,0.0,0.0,-0.03476198449006271,0.0428001767133067,0.24192304213219432,1,3,156.97614703222698,none,,,0,119,SZ300328,宜安科技,20260116
+87,7685,True,0.0,0.0,-0.034761984490062715,0.04259940412524638,0.23801341949921365,1,3,156.1707293083716,none,,,0,119,SZ300328,宜安科技,20260119
+87,7686,True,0.0,0.0,-0.03476198449006271,0.04250935724586037,0.2335354803632706,1,3,155.25832827382646,none,,,0,119,SZ300328,宜安科技,20260120
+89,7188,True,0.0,0.0,0.0007092343865195266,0.011132621318780449,0.7748122879691389,2,1,528.448017552981,none,,,0,119,SZ300429,强力新材,20240909
+89,7189,True,0.0,0.0,0.0007092343865194118,0.011132621318780456,0.7743853497599924,2,1,527.4480175529754,none,,,0,119,SZ300429,强力新材,20240910
+89,7190,True,0.0,0.0,0.0007092343865195248,0.011132621318780407,0.7739567895931464,2,1,526.4480175529837,none,,,0,119,SZ300429,强力新材,20240911
+89,7191,True,0.0,0.018221889673638716,-0.026328414754591984,0.01113262131878045,0.3696611175134473,2,1,188.78733853537693,down,False,,0,119,SZ300429,强力新材,20240912
+89,7192,True,0.0,0.0,-0.02632841475459186,0.006931119457208511,0.4322915975266727,2,1,209.6146533705585,none,,,0,119,SZ300429,强力新材,20240913
+89,7421,True,0.0,0.0,-0.059745598859385754,-0.014521989378765454,0.33298692949453634,2,2,178.4072985403743,none,,,0,119,SZ300429,强力新材,20250430
+89,7427,True,0.0,0.0,-0.05974559885938576,-0.01452198937876544,0.32922714578781576,2,2,177.4072985403744,none,,,0,119,SZ300429,强力新材,20250506
+89,7428,True,0.0,0.0,-0.0597455988593859,-0.014521989378765386,0.3254247359115644,2,2,176.40729854037352,none,,,0,119,SZ300429,强力新材,20250507
+89,7429,True,0.0,0.0,-0.05974559885938573,-0.014521989378765447,0.32157897082823417,2,2,175.4072985403744,none,,,0,119,SZ300429,强力新材,20250508
+89,7430,True,0.0,0.0,-0.05974559885938578,-0.014521989378765376,0.3176891047799114,2,2,174.40729854037423,none,,,0,119,SZ300429,强力新材,20250509
+89,7433,True,0.0,0.0,-0.05974559885938581,-0.014521989378765445,0.31375437480624,2,2,173.40729854037406,none,,,0,119,SZ300429,强力新材,20250512
+89,7434,True,0.0,0.0,-0.03716344922140239,-0.014521989378765395,0.5601663188896182,2,2,270.5568152479333,none,,,0,119,SZ300429,强力新材,20250513
+89,7435,True,0.0,0.0,-0.035501343570306355,-0.014521989378765495,0.5826453144817553,2,2,285.1291817946966,none,,,0,119,SZ300429,强力新材,20250514
+89,7436,True,0.0,0.0,-0.030570196648130505,-0.01452198937876546,0.6593286869016312,2,2,349.31030416887097,none,,,0,119,SZ300429,强力新材,20250515
+89,7437,True,0.0,0.0,-0.025228075677665152,-0.01452198937876538,0.7554874315504811,2,2,486.68254869102304,none,,,0,119,SZ300429,强力新材,20250516
+89,7468,True,0.0,0.0,-0.026430350864838966,-0.014521989378765414,0.719812105223062,2,2,424.71499382490384,none,,,0,119,SZ300429,强力新材,20250616
+89,7469,True,0.0,0.0,-0.026430350864838918,-0.014521989378765405,0.7191508402245138,2,2,423.7149938249053,none,,,0,119,SZ300429,强力新材,20250617
+89,7470,True,0.0,0.0,-0.02643035086483927,-0.01452198937876544,0.7184864465694953,2,2,422.71499382489503,none,,,0,119,SZ300429,强力新材,20250618
+89,7471,True,0.0,0.0,-0.02643035086483903,-0.014521989378765457,0.7178189020013622,2,2,421.71499382490384,none,,,0,119,SZ300429,强力新材,20250619
+89,7491,True,0.0,0.0,0.016586792555397415,0.05134626016988572,0.42653811349512477,2,2,207.51161114695688,none,,,0,119,SZ300429,强力新材,20250709
+89,7492,True,0.0,0.0,0.016586792555397363,0.05134626016988578,0.4237612144950137,2,2,206.5116111469562,none,,,0,119,SZ300429,强力新材,20250710
+89,7493,True,0.0,0.0,0.01658679255539738,0.05134626016988571,0.4209572912408059,2,2,205.51161114695677,none,,,0,119,SZ300429,强力新材,20250711
+89,7496,True,0.0,0.0,0.016586792555397384,0.05134626016988557,0.41812594731118075,2,2,204.51161114695734,none,,,0,119,SZ300429,强力新材,20250714
+89,7497,True,0.0,0.0,0.016586792555397394,0.05134626016988569,0.41526677849319665,2,2,203.51161114695694,none,,,0,119,SZ300429,强力新材,20250715
+89,7498,True,0.0,0.0,0.016586792555397342,0.05134626016988573,0.4123793725899235,2,2,202.51161114695643,none,,,0,119,SZ300429,强力新材,20250716
+89,7499,True,0.0,0.0,0.01658679255539738,0.051346260169885805,0.40946330922233115,2,2,201.5116111469564,none,,,0,119,SZ300429,强力新材,20250717
+89,7500,True,0.0,0.0,0.016586792555397425,0.05134626016988564,0.40651815962526217,2,2,200.51161114695734,none,,,0,119,SZ300429,强力新材,20250718
+89,7503,True,0.0,0.0,0.01658679255539733,0.05134626016988563,0.4035434864372544,2,2,199.51161114695677,none,,,0,119,SZ300429,强力新材,20250721
+89,7504,True,0.0,0.0,0.01658679255539741,0.05134626016988564,0.4005388434840469,3,2,198.511611146957,none,,,0,119,SZ300429,强力新材,20250722
+89,7505,True,0.0,0.01771020397420392,0.016586792555397363,0.05134626016988562,0.39750377555545735,3,2,197.5116111469566,down,False,,0,119,SZ300429,强力新材,20250723
+89,7506,True,0.0,0.0,0.01658679255539734,0.05134626016988555,0.3944378181754956,3,2,196.51161114695722,none,,,0,119,SZ300429,强力新材,20250724
+89,7507,True,0.0,0.0,0.016586792555397464,0.0513462601698858,0.39134049736537857,3,2,195.51161114695637,none,,,0,119,SZ300429,强力新材,20250725
+89,7510,True,0.0,0.2314772056958338,0.016586792555397363,0.06660463854918582,0.20081554689977846,3,2,148.90179549711135,down,False,,0,119,SZ300429,强力新材,20250728
+89,7511,True,0.0,0.0,0.01658679255539739,0.04203213382926902,0.5206242530621837,3,2,248.23950890330798,none,,,0,119,SZ300429,强力新材,20250729
+89,7512,True,0.0,0.0,0.01658679255539741,0.04203213382926901,0.518685340672881,3,2,247.23950890330812,none,,,0,119,SZ300429,强力新材,20250730
+89,7513,True,0.0,0.0,0.016586792555397353,0.0420321338292691,0.516730680100858,3,2,246.23950890330713,none,,,0,119,SZ300429,强力新材,20250731
+89,7514,True,0.0,0.0,0.016586792555397422,0.042032133829269146,0.5147600786995581,3,2,245.23950890330744,none,,,0,119,SZ300429,强力新材,20250801
+89,7517,True,0.0,0.0,0.016586792555397346,0.042032133829269104,0.5127733406673717,3,2,244.23950890330704,none,,,0,119,SZ300429,强力新材,20250804
+89,7518,True,0.0,0.0,0.016586792555397363,0.042032133829269104,0.5107702669827989,3,3,243.2395089033071,none,,,0,119,SZ300429,强力新材,20250805
+89,7519,True,0.0,0.0,0.016586792555397398,0.04203213382926906,0.5087506553379779,2,3,242.23950890330772,none,,,0,119,SZ300429,强力新材,20250806
+89,7520,True,0.0,0.0,0.01658679255539741,0.04203213382926907,0.5067143000705708,2,3,241.23950890330786,none,,,0,119,SZ300429,强力新材,20250807
+89,7521,True,0.0,0.0,0.016586792555397325,0.04203213382926901,0.5046609920939543,2,3,240.2395089033076,none,,,0,119,SZ300429,强力新材,20250808
+89,7524,True,0.0,0.0,0.016586792555397297,0.04203213382926906,0.5025905188256505,2,3,239.23950890330693,none,,,0,119,SZ300429,强力新材,20250811
+89,7525,True,0.0,0.0,0.01658679255539742,0.04203213382926911,0.5005026641139626,2,3,238.23950890330735,none,,,0,119,SZ300429,强力新材,20250812
+89,7526,True,0.0,0.0,0.016586792555397387,0.042032133829269035,0.49839720816273825,2,3,237.23950890330767,none,,,0,119,SZ300429,强力新材,20250813
+89,7527,True,0.0,0.0,0.016586792555397366,0.042032133829269056,0.4962739274542491,2,3,236.23950890330738,none,,,0,119,SZ300429,强力新材,20250814
+89,7528,True,0.0,0.0,0.016586792555397394,0.04203213382926914,0.49413259467008264,2,3,235.23950890330732,none,,,0,119,SZ300429,强力新材,20250815
+89,7531,True,0.0,0.05267345364596873,0.016586792555397446,0.06128966525668566,0.18635403943501236,2,3,146.25525814368646,down,True,,0,119,SZ300429,强力新材,20250818
+89,7532,True,0.0,0.0,0.016586792555397387,0.040859128759666095,0.5105091564981595,2,3,243.10975696433562,none,,,0,119,SZ300429,强力新材,20250819
+89,7533,True,0.0,0.0,0.01658679255539743,0.04085912875966613,0.5084873840192674,2,3,242.1097569643356,none,,,0,119,SZ300429,强力新材,20250820
+89,7534,True,0.0,0.0,0.016586792555397377,0.04085912875966614,0.5064488409832261,2,3,241.10975696433465,none,,,0,119,SZ300429,强力新材,20250821
+89,7535,True,0.0,0.0,0.016586792555397318,0.040859128759666116,0.5043933178539011,2,3,240.10975696433454,none,,,0,119,SZ300429,强力新材,20250822
+89,7538,True,0.0,0.0,0.016586792555397408,0.040859128759666075,0.5023206015898827,2,3,239.10975696433596,none,,,0,119,SZ300429,强力新材,20250825
+89,7539,True,0.0,0.0,0.016586792555397353,0.04085912875966615,0.5002304755708752,2,3,238.10975696433462,none,,,0,119,SZ300429,强力新材,20250826
+89,7540,True,0.0,0.0,0.028381815751268757,0.04085912875966611,0.6929182871222342,2,3,387.5190055598267,none,,,0,119,SZ300429,强力新材,20250827
+89,7541,True,0.0,0.0,0.028381815751268656,0.04085912875966607,0.6921238068807424,2,3,386.5190055598248,none,,,0,119,SZ300429,强力新材,20250828
+89,7546,True,0.0,0.07390047563186744,0.028381815751268663,0.04085912875966609,0.689715507511042,2,3,383.51900555982456,down,False,,0,119,SZ300429,强力新材,20250902
+89,7547,True,0.0,0.17832516243664345,0.028381815751268694,0.040859128759666054,0.6889043465282452,2,3,382.51900555982667,down,False,,0,119,SZ300429,强力新材,20250903
+89,7548,True,0.0,0.3702133975874215,0.028381815751268687,0.04085912875966606,0.6880889332750697,2,3,381.519005559826,down,False,,0,119,SZ300429,强力新材,20250904
+89,7549,True,0.0,0.20314214697727773,0.028381815751268566,0.04085912875966608,0.6872692342267461,2,3,380.51900555982184,down,False,,0,119,SZ300429,强力新材,20250905
+89,7552,True,0.0,0.12448402945279742,0.028381815751268642,0.04085912875966613,0.6864452155051771,2,3,379.5190055598232,down,False,,0,119,SZ300429,强力新材,20250908
+89,7553,True,0.0,0.3184457142227804,0.02838181575126866,0.04085912875966603,0.6856168428742432,2,2,378.51900555982587,down,False,,0,119,SZ300429,强力新材,20250909
+89,7554,True,0.0,0.5157971393431102,0.028381815751268694,0.04359195382045292,0.6186208005831727,2,2,312.0254072114174,down,False,,0,119,SZ300429,强力新材,20250910
+89,7555,True,0.0,1.0,0.028381815751268587,0.06332026408432145,0.16302106970776964,2,2,142.17801152826064,down,False,,0,119,SZ300429,强力新材,20250911
+89,7567,True,0.0,0.0,-0.0009671177386290019,0.029895100401247113,0.41573545073083523,2,1,203.67485952870615,none,,,0,119,SZ300429,强力新材,20250923
+89,7568,True,0.0,0.0,-0.0009671177386289799,0.029895100401247095,0.412852682978449,2,1,202.6748595287069,none,,,0,119,SZ300429,强力新材,20250924
+89,7569,True,0.0,0.0,-0.0009671177386291706,0.029895100401247134,0.40994132695522223,2,2,201.67485952870567,none,,,0,119,SZ300429,强力新材,20250925
+89,7570,True,0.0,0.0,-0.000967117738629126,0.029895100401247116,0.40700095527921726,2,2,200.67485952870618,none,,,0,119,SZ300429,强力新材,20250926
+89,7573,True,0.0,0.0,-0.0009671177386291298,0.02989510040124708,0.4040311320069224,2,2,199.67485952870646,none,,,0,119,SZ300429,强力新材,20250929
+89,7574,True,0.0,0.0,-0.0009671177386289711,0.026482415892600104,0.4355330396244724,2,2,210.8183620186235,none,,,0,119,SZ300429,强力新材,20250930
+89,7583,True,0.0,0.0,-0.0009671177386291593,0.026482415892600055,0.43284277479280814,2,2,209.81836201862257,none,,,0,119,SZ300429,强力新材,20251009
+89,7584,True,0.0,0.0,-0.0009671177386290246,0.026482415892600062,0.43012674340685186,2,2,208.81836201862362,none,,,0,119,SZ300429,强力新材,20251010
+89,7587,True,0.0,0.0,0.0001579064669984677,0.026482415892600045,0.4452738675042302,2,2,214.52027050646913,none,,,0,119,SZ300429,强力新材,20251013
+89,7588,True,0.0,0.0,0.0001579064669984355,0.026482415892600076,0.4426758653043444,2,2,213.5202705064688,none,,,0,119,SZ300429,强力新材,20251014
+89,7589,True,0.0,0.0,0.00015790646699845475,0.026482415892600045,0.4400534136512987,2,2,212.52027050646913,none,,,0,119,SZ300429,强力新材,20251015
+89,7590,True,0.0,0.0,0.00015790646699845564,0.026482415892600045,0.43740616577756963,2,2,211.5202705064689,none,,,0,119,SZ300429,强力新材,20251016
+89,7591,True,0.0,0.0961527464480419,0.00015790646699851728,0.026482415892600062,0.434733768326869,2,2,210.52027050646913,down,False,,0,119,SZ300429,强力新材,20251017
+89,7594,True,0.0,0.07088590520918313,0.00015790646699848966,0.026482415892600107,0.4320358611968957,2,2,209.5202705064688,down,False,,0,119,SZ300429,强力新材,20251020
+89,7595,True,0.0,0.0,0.0001579064669984832,0.026482415892600048,0.4293120773775901,2,2,208.52027050646936,none,,,0,119,SZ300429,强力新材,20251021
+89,7596,True,0.0,0.0,0.0001579064669984652,0.026482415892600045,0.4265620427846815,2,2,207.52027050646925,none,,,0,119,SZ300429,强力新材,20251022
+89,7597,True,0.0,0.04173732030218206,0.00015790646699850912,0.026482415892600048,0.42378537608843403,2,2,206.5202705064692,down,False,,0,119,SZ300429,强力新材,20251023
+89,7598,True,0.0,0.0,0.0001579064669985032,0.026482415892600048,0.4209816885373641,2,2,205.52027050646922,none,,,0,119,SZ300429,强力新材,20251024
+89,7601,True,0.0,0.0,0.0001579064669985534,0.026482415892600066,0.4181505837768013,2,2,204.5202705064696,none,,,0,119,SZ300429,强力新材,20251027
+89,7602,True,0.0,0.0,0.00015790646699845553,0.02356586968608523,0.45422424671315287,2,2,218.03826806768444,none,,,0,119,SZ300429,强力新材,20251028
+89,7603,True,0.0,0.0,0.0001579064669985194,0.02507353917641651,0.4309188393753012,2,2,209.10901332486543,none,,,0,119,SZ300429,强力新材,20251029
+89,7604,True,0.0,0.10942431561988528,0.00015790646699852544,0.025073539176416436,0.4281843054330538,2,2,208.10901332486577,down,False,,0,119,SZ300429,强力新材,20251030
+89,7605,True,0.0,0.0315767497479907,0.00015790646699852335,0.025073539176416425,0.4254233647796888,2,2,207.10901332486586,down,False,,0,119,SZ300429,强力新材,20251031
+89,7608,True,0.0,0.015356912897505,0.0001579064669984455,0.02507353917641651,0.42263563305485097,3,2,206.10901332486512,down,False,,0,119,SZ300429,强力新材,20251103
+89,7609,True,0.0,0.11664157673620558,0.0001579064669985074,0.02507353917641649,0.41982071840246227,3,2,205.10901332486517,down,False,,0,119,SZ300429,强力新材,20251104
+89,7610,True,0.0,0.1804611535120782,0.00015790646699852994,0.025073539176416436,0.41697822128709217,3,2,204.10901332486603,down,False,,0,119,SZ300429,强力新材,20251105
+89,7611,True,0.0,0.13076503194364125,0.000157906466998475,0.025073539176416467,0.4141077343049093,3,2,203.10901332486586,down,False,,0,119,SZ300429,强力新材,20251106
+89,7612,True,0.0,0.14713012091526684,0.0001579064669983823,0.02507353917641649,0.41120884198903823,3,2,202.10901332486466,down,False,,0,119,SZ300429,强力新材,20251107
+89,7615,True,0.0,0.15881943025077622,0.00015790646699847123,0.02507353917641642,0.4082811206090963,3,2,201.10901332486597,down,False,,0,119,SZ300429,强力新材,20251110
+89,7616,True,0.0,0.17514645791117062,0.00015790646699844542,0.025073539176416488,0.40532413796468664,3,2,200.10901332486483,down,False,,0,119,SZ300429,强力新材,20251111
+89,7617,True,0.0,0.3557037571463226,0.00015790646699846125,0.02507353917641646,0.4023374531727506,3,2,199.10901332486583,down,False,,0,119,SZ300429,强力新材,20251112
+89,7618,True,0.0,0.3207842331344974,0.0001579064669984801,0.025073539176416516,0.39932061644837735,3,2,198.10901332486486,down,False,,0,119,SZ300429,强力新材,20251113
+89,7619,True,0.0,0.45382122131489633,0.00015790646699851918,0.025073539176416432,0.39627316887904135,3,2,197.10901332486577,down,False,,0,119,SZ300429,强力新材,20251114
+89,7622,True,0.0,0.35780457538312554,0.00015790646699850543,0.025073539176416432,0.3931946421918424,3,2,196.10901332486597,down,False,,0,119,SZ300429,强力新材,20251117
+89,7623,True,0.0,0.17761410700786603,0.00015790646699849635,0.016814031711481034,0.5354408179712866,3,3,256.156814036763,down,False,,0,119,SZ300429,强力新材,20251118
+89,7624,True,0.0,0.19153595260518894,0.00015790646699840715,0.02088893424968862,0.45651887623312704,3,3,218.95884658368598,down,False,,0,119,SZ300429,强力新材,20251119
+89,7625,True,0.0,0.24434729531094704,0.00015790646699853533,0.02088893424968869,0.45402537283886074,3,2,217.9588465836861,down,False,,0,119,SZ300429,强力新材,20251120
+89,7626,True,0.0,0.36808731616887924,0.00015790646699845364,0.02088893424968871,0.4515088834872685,3,2,216.95884658368533,down,True,,0,119,SZ300429,强力新材,20251121
+89,7629,True,0.0,0.11834223822700142,0.00015790646699852433,0.020888934249688643,0.44896908886811365,3,2,215.95884658368647,down,True,,0,119,SZ300429,强力新材,20251124
+89,7630,True,0.0,0.10922154526469362,0.00015790646699841702,0.020888934249688712,0.4464056637293488,3,2,214.95884658368533,down,True,,0,119,SZ300429,强力新材,20251125
+89,7631,True,0.0,0.26422071584227225,0.00015790646699845995,0.02088893424968868,0.4438182767383008,3,2,213.95884658368604,down,False,,0,119,SZ300429,强力新材,20251126
+89,7632,True,0.0,0.2294033161651985,0.00015790646699853221,0.020888934249688653,0.44120659033886916,3,2,212.95884658368678,down,False,,0,119,SZ300429,强力新材,20251127
+89,7633,True,0.0,0.15398492776352707,0.00015790646699847077,0.02088893424968866,0.43857026060473336,3,2,211.95884658368567,down,False,,0,119,SZ300429,强力新材,20251128
+89,7636,True,0.0,0.0,0.00015790646699843884,0.020888934249688674,0.43590893708838463,3,2,210.95884658368618,none,,,0,119,SZ300429,强力新材,20251201
+89,7637,True,0.0,0.0,0.0001579064669985045,0.020888934249688653,0.43322226266580116,3,2,209.9588465836865,none,,,0,119,SZ300429,强力新材,20251202
+89,7638,True,0.0,0.0,0.0001579064669984221,0.020888934249688594,0.43050987337671104,2,2,208.95884658368635,none,,,0,119,SZ300429,强力新材,20251203
+89,7639,True,0.0,0.17574271488445753,0.00015790646699851844,0.020888934249688625,0.4277713982602221,2,2,207.9588465836866,down,False,,0,119,SZ300429,强力新材,20251204
+89,7640,True,0.0,0.2528945451373564,0.0001579064669985484,0.021636867244370805,0.4045732626676265,2,3,199.85666168291823,down,False,,0,119,SZ300429,强力新材,20251205
+89,7643,True,0.0,0.17998158750218204,0.00015790646699853308,0.021636867244370833,0.40157901177206384,2,3,198.85666168291775,down,False,,0,119,SZ300429,强力新材,20251208
+89,7644,True,0.0,0.16709737874407296,0.00015790646699846955,0.021636867244370826,0.3985544940068391,2,3,197.8566616829175,down,False,,0,119,SZ300429,强力新材,20251209
+89,7645,True,0.0,0.08578641607655407,0.00015790646699844954,0.021636867244370805,0.39549924811954523,2,3,196.85666168291763,down,False,,0,119,SZ300429,强力新材,20251210
+89,7646,True,0.0,0.1648802774417994,0.00015790646699851714,0.019175783254832875,0.4424603460360739,2,3,213.43773335932005,down,False,,0,119,SZ300429,强力新材,20251211
+90,7188,True,0.0,0.0,-0.03747938377988441,-0.004926011889343338,0.46199415947543504,1,2,221.18718987134594,none,,,0,119,SZ300479,神思电子,20240909
+90,7189,True,0.0,0.0,-0.031420193590647294,-0.004926011889343392,0.5345714269234758,1,2,255.67832935867995,none,,,0,119,SZ300479,神思电子,20240910
+90,7190,True,0.0,0.0,-0.031420193590647225,-0.004926011889343532,0.532743911507273,1,2,254.67832935868154,none,,,0,119,SZ300479,神思电子,20240911
+90,7191,True,0.0,0.0,-0.03142019359064733,-0.0049260118893434506,0.5309019879591527,1,2,253.67832935867966,none,,,0,119,SZ300479,神思电子,20240912
+90,7192,True,0.0,0.0,-0.024690576193674325,-0.004926011889343462,0.6253174679891101,1,2,317.6022094260358,none,,,0,119,SZ300479,神思电子,20240913
+90,7197,True,0.0,0.0,-0.019684630897080706,-0.004926011889343357,0.7049338468343078,1,2,403.2993914187662,none,,,0,119,SZ300479,神思电子,20240918
+90,7199,True,0.0,0.0,-0.020473415354775024,-0.004926011889343406,0.6656333772254486,1,2,355.89676688583995,none,,,0,119,SZ300479,神思电子,20240920
+90,7202,True,0.0,0.0,-0.020473415354775013,-0.004926011889343415,0.6646912254394287,1,3,354.8967668858406,none,,,0,119,SZ300479,神思电子,20240923
+90,7203,True,0.0,0.0,-0.02047341535477498,-0.00492601188934335,0.6637437492092524,1,3,353.8967668858405,none,,,0,119,SZ300479,神思电子,20240924
+90,7204,True,0.0,0.0,-0.020473415354774982,-0.004926011889343374,0.6627909032714496,1,3,352.89676688584024,none,,,0,119,SZ300479,神思电子,20240925
+90,7205,True,0.0,0.0,-0.019989511973409393,-0.004926011889343396,0.6692570343041644,1,3,359.79601183547817,none,,,0,119,SZ300479,神思电子,20240926
+90,7206,True,0.0,0.0,-0.014089238855592354,-0.00492601188934346,0.7839080564844935,1,3,550.691516139105,none,,,0,119,SZ300479,神思电子,20240927
+90,7384,True,0.0,0.0,-0.025790850205733486,0.023483506142362876,0.5875804115983494,2,1,288.5410958805072,none,,,0,119,SZ300479,神思电子,20250324
+90,7385,True,0.0,0.0,-0.02579085020573326,0.01973432649129626,0.6099985309404253,2,1,305.12705576968534,none,,,0,119,SZ300479,神思电子,20250325
+90,7386,True,0.0,0.0,-0.025790850205733355,0.019571428358515133,0.6097811076409113,2,1,304.9570441876335,none,,,0,119,SZ300479,神思电子,20250326
+90,7387,True,0.0,0.0,-0.025790850205733264,0.012833189497944736,0.6544952232970869,2,1,344.42360286764944,none,,,0,119,SZ300479,神思电子,20250327
+90,7388,True,0.0,0.0,-0.025790850205733292,0.012833189497944564,0.6534891632190457,2,1,343.42360286765125,none,,,0,119,SZ300479,神思电子,20250328
+90,7391,True,0.0,0.0,-0.025790850205733445,0.007837219856159466,0.6892109234841529,2,1,382.89634028991435,none,,,0,119,SZ300479,神思电子,20250331
+90,7407,True,0.0,0.0,-0.025790850205733386,0.010380285931255876,0.6599005869427971,2,1,349.89769294304807,none,,,0,119,SZ300479,神思电子,20250416
+90,7408,True,0.0,0.0,-0.025790850205733153,0.01038028593125593,0.6589258043061232,2,1,348.89769294305,none,,,0,119,SZ300479,神思电子,20250417
+90,7409,True,0.0,0.0,-0.025790850205733334,0.010380285931255897,0.6579454178229334,2,1,347.8976929430487,none,,,0,119,SZ300479,神思电子,20250418
+90,7412,True,0.0,0.0,-0.025790850205733407,0.010380285931255959,0.656959379030702,2,1,346.8976929430478,none,,,0,119,SZ300479,神思电子,20250421
+90,7413,True,0.0,0.0,-0.025790850205733334,0.010380285931255954,0.6559676389064754,2,1,345.89769294304864,none,,,0,119,SZ300479,神思电子,20250422
+90,7414,True,0.0,0.0,-0.02579085020573332,0.010380285931256002,0.6549701478587449,2,1,344.8976929430485,none,,,0,119,SZ300479,神思电子,20250423
+90,7421,True,0.0,0.0,-0.02579085020573324,0.01038028593125596,0.6498946522124855,2,2,339.89769294304915,none,,,0,119,SZ300479,神思电子,20250430
+90,7427,True,0.0,0.0,-0.025790850205733313,0.010380285931255983,0.6488615813032462,2,2,338.89769294304824,none,,,0,119,SZ300479,神思电子,20250506
+90,7428,True,0.0,0.0,-0.02579085020573319,0.010380285931256061,0.647822395697573,2,2,337.8976929430487,none,,,0,119,SZ300479,神思电子,20250507
+90,7429,True,0.0,0.0,-0.025790850205733313,0.010380285931255933,0.6467770409454352,2,2,336.89769294304887,none,,,0,119,SZ300479,神思电子,20250508
+90,7430,True,0.0,0.0,-0.025790850205733223,0.010380285931256011,0.6457254619483909,2,2,335.89769294304915,none,,,0,119,SZ300479,神思电子,20250509
+90,7433,True,0.0,0.0,-0.02579085020573322,0.010380285931256011,0.6446676029499061,2,2,334.8976929430491,none,,,0,119,SZ300479,神思电子,20250512
+90,7434,True,0.0,0.0,-0.025790850205733348,0.010380285931255975,0.6436034075254978,2,2,333.89769294304824,none,,,0,119,SZ300479,神思电子,20250513
+90,7435,True,0.0,0.0,-0.025790850205733514,0.01038028593125584,0.6425328185727064,2,2,332.8976929430479,none,,,0,119,SZ300479,神思电子,20250514
+90,7436,True,0.0,0.0,-0.025790850205733327,0.010380285931255916,0.641455778300877,2,2,331.89769294304887,none,,,0,119,SZ300479,神思电子,20250515
+90,7437,True,0.0,0.0,-0.02579085020573323,0.010380285931256011,0.6403722282207596,2,2,330.89769294304904,none,,,0,119,SZ300479,神思电子,20250516
+90,7440,True,0.0,0.0,-0.025790850205733358,0.010380285931255954,0.6392821091339261,2,2,329.8976929430483,none,,,0,119,SZ300479,神思电子,20250519
+90,7441,True,0.0,0.0,-0.02579085020573322,0.010380285931255942,0.6381853611219902,2,2,328.8976929430493,none,,,0,119,SZ300479,神思电子,20250520
+90,7442,True,0.0,0.0,-0.025790850205733507,0.010380285931255931,0.6370819235356161,2,2,327.89769294304756,none,,,0,119,SZ300479,神思电子,20250521
+90,7653,True,0.0,0.0,-0.04902151745873183,-0.028186586538265508,0.41564636832380447,2,2,203.643810099465,none,,,0,119,SZ300479,神思电子,20251218
+90,7654,True,0.0,0.0,-0.04902151745873192,-0.0308877043622569,0.4479234500830815,2,2,215.5498182596382,none,,,0,119,SZ300479,神思电子,20251219
+90,7657,True,0.0,0.0,-0.049021517458731845,-0.030747947107552232,0.4433749964688957,2,2,213.78845586362573,none,,,0,119,SZ300479,神思电子,20251222
+90,7658,True,0.0,0.0,-0.04902151745873199,-0.029101664500741316,0.41844568803691323,2,2,204.6240523921235,none,,,0,119,SZ300479,神思电子,20251223
+90,7659,True,0.0,0.0,-0.049021517458731866,-0.019255122377927477,0.31469838153612306,2,2,173.6461680431194,none,,,0,119,SZ300479,神思电子,20251224
+90,7660,True,0.0,0.0,-0.04902151745873197,-0.01925512237792753,0.3107289820050957,2,2,172.64616804311902,none,,,0,119,SZ300479,神思电子,20251225
+90,7674,True,0.046258315021930604,0.0,-0.049021517458731956,-0.013750066743826566,0.23315209728851935,2,2,155.18070738568963,up,True,,0,119,SZ300479,神思电子,20260108
+90,7675,True,0.21544894201998116,0.0,-0.049021517458731755,-0.013750066743826702,0.22817840170939227,2,2,154.18070738569028,up,True,,0,119,SZ300479,神思电子,20260109
+90,7678,True,0.7153293584812663,0.0,-0.04902151745873191,-0.014163687762333241,0.22620758060062163,2,2,153.78801473962275,up,True,,0,119,SZ300479,神思电子,20260112
+90,7679,True,0.5605578422686723,0.0,-0.04902151745873192,-0.008571590960120593,0.1828520153363287,2,2,145.6284568198244,up,True,,0,119,SZ300479,神思电子,20260113
+90,7680,True,0.0,0.0,-0.028637025771964454,-0.008571590960120582,0.5562862222821687,2,2,268.19090588544924,none,,,0,119,SZ300479,神思电子,20260114
+91,7548,True,0.0,0.0,-0.1593756447154285,0.16856873415003323,0.18637393108333053,1,1,146.25883381348223,none,,,0,119,SZ300530,领湃科技,20250904
+91,7549,True,0.0,0.0,-0.14289470663849546,0.16856873415003318,0.20657104286653172,1,2,149.98192204873382,none,,,0,119,SZ300530,领湃科技,20250905
+91,7552,True,0.0,0.0,-0.14289470663849546,0.1685687341500332,0.20124537015253646,1,1,148.98192204873376,none,,,0,119,SZ300530,领湃科技,20250908
+91,7553,True,0.0,0.0,-0.14289470663849552,0.16856873415003318,0.19584772009644083,1,1,147.98192204873374,none,,,0,119,SZ300530,领湃科技,20250909
+91,7554,True,0.0,0.0,-0.14289470663849552,0.1685687341500331,0.19037662359222648,1,1,146.98192204873376,none,,,0,119,SZ300530,领湃科技,20250910
+91,7555,True,0.0,0.0,-0.14289470663849513,0.16856873415003312,0.18483057127941044,1,1,145.98192204873385,none,,,0,119,SZ300530,领湃科技,20250911
+91,7556,True,0.0,0.0,-0.14289470663849566,0.16856873415003318,0.17920801215478632,1,1,144.9819220487338,none,,,0,119,SZ300530,领湃科技,20250912
+91,7559,True,0.0,0.0,-0.1428947066384956,0.16856873415003312,0.17350735212631785,1,1,143.9819220487337,none,,,0,119,SZ300530,领湃科技,20250915
+91,7560,True,0.0,0.0,-0.14289470663849552,0.16856873415003307,0.1677269525063444,1,1,142.98192204873376,none,,,0,119,SZ300530,领湃科技,20250916
+91,7561,True,0.0,0.04776169571446365,-0.14289470663849524,0.16856873415003323,0.1618651284411085,1,1,141.98192204873374,down,False,,0,119,SZ300530,领湃科技,20250917
+91,7562,True,0.0,0.28684811238032354,-0.14289470663849527,0.1685687341500331,0.15592014727345807,1,1,140.98192204873374,down,False,,0,119,SZ300530,领湃科技,20250918
+91,7563,True,0.0,0.31058649305635627,-0.14289470663849524,0.16856873415003318,0.14989022683535586,1,1,139.98192204873385,down,False,,0,119,SZ300530,领湃科技,20250919
+91,7566,True,0.0,0.370897543182613,-0.14289470663849504,0.1685687341500332,0.14377353366668183,1,1,138.98192204873376,down,False,,0,119,SZ300530,领湃科技,20250922
+91,7567,True,0.0,0.5232050785102831,-0.14289470663849532,0.1685687341500332,0.13756818115658268,1,1,137.9819220487337,down,False,,0,119,SZ300530,领湃科技,20250923
+91,7568,True,0.0,0.4835759265517154,-0.14289470663849532,0.16856873415003315,0.1312722276034091,1,1,136.98192204873382,down,False,,0,119,SZ300530,领湃科技,20250924
+91,7569,True,0.0,0.4211856602339452,-0.1428947066384954,0.1685687341500332,0.12488367418904199,1,1,135.98192204873376,down,False,,0,119,SZ300530,领湃科技,20250925
+91,7570,True,0.0,0.6561463608220739,-0.1428947066384956,0.1685687341500331,0.11840046286319472,2,1,134.98192204873374,down,False,,0,119,SZ300530,领湃科技,20250926
+91,7573,True,0.0,0.5735635531140557,-0.1428947066384952,0.1656829314246326,0.11466200389471932,2,1,134.41194269702282,down,False,,0,119,SZ300530,领湃科技,20250929
+91,7574,True,0.0,0.20148817742076017,-0.14289470663849504,0.1421128602432957,0.13297030730554385,2,1,137.25020146678636,down,False,,0,119,SZ300530,领湃科技,20250930
+91,7583,True,0.0,0.36043877956567677,-0.14289470663849513,0.14211286024329572,0.12660679603465666,2,1,136.2502014667863,down,False,,0,119,SZ300530,领湃科技,20251009
+91,7584,True,0.0,0.8316464405059427,-0.1428947066384955,0.13790034923524688,0.12502611545466807,2,1,136.00405920896338,down,False,,0,119,SZ300530,领湃科技,20251010
+91,7609,True,0.0,0.0,-0.14289470663849524,0.03865663117230277,0.28798785252377995,2,1,167.13198001158315,none,,,0,119,SZ300530,领湃科技,20251104
+91,7610,True,0.0,0.0,-0.14289470663849513,0.038656631172302815,0.283702030206931,2,1,166.13198001158355,none,,,0,119,SZ300530,领湃科技,20251105
+91,7611,True,0.0,0.0,-0.1428947066384954,0.03865663117230281,0.27936430004864843,2,1,165.1319800115834,none,,,0,119,SZ300530,领湃科技,20251106
+91,7612,True,0.0,0.0,-0.1428947066384954,0.0386566311723028,0.27497371327877757,2,1,164.13198001158312,none,,,0,119,SZ300530,领湃科技,20251107
+91,7615,True,0.0,0.0,-0.14289470663849538,0.038656631172302815,0.270529297863298,2,1,163.13198001158315,none,,,0,119,SZ300530,领湃科技,20251110
+91,7616,True,0.0,0.0,-0.1428947066384952,0.038656631172302745,0.26603005778688404,2,1,162.13198001158347,none,,,0,119,SZ300530,领湃科技,20251111
+91,7617,True,0.0,0.0,-0.1428947066384953,0.031958974891279586,0.27256506394918395,1,1,163.58851369724024,none,,,0,119,SZ300530,领湃科技,20251112
+91,7618,True,0.0,0.0,-0.14289470663849524,0.01978526734345177,0.2898552972702677,1,1,167.57148161856972,none,,,0,119,SZ300530,领湃科技,20251113
+91,7619,True,0.0,0.0,-0.1428947066384952,-0.0065934369100043196,0.3404384124516733,1,3,180.42287823694824,none,,,0,119,SZ300530,领湃科技,20251114
+91,7622,True,0.0,0.0,-0.14289470663849518,-0.006593436910004236,0.3367623952456774,1,3,179.4228782369482,none,,,0,119,SZ300530,领湃科技,20251117
+91,7623,True,0.0,0.0,-0.1428947066384955,-0.006593436910004256,0.3330451723687226,1,3,178.4228782369479,none,,,0,119,SZ300530,领湃科技,20251118
+91,7624,True,0.0,0.0,-0.14289470663849543,-0.021878748014418456,0.36773590480715684,1,3,188.2124904842248,none,,,0,119,SZ300530,领湃科技,20251119
+91,7625,True,0.0,0.0,-0.14289470663849546,-0.023348803516037873,0.36835047920062713,1,3,188.3956151021878,none,,,0,119,SZ300530,领湃科技,20251120
+91,7626,True,0.0,0.0,-0.14289470663849527,-0.033447641033493625,0.41862418450611477,1,3,204.68687693675082,none,,,0,119,SZ300530,领湃科技,20251121
+91,7629,True,0.0,0.0,-0.14289470663849513,-0.03541808268650796,0.42024136863122635,1,3,205.2578324173432,none,,,0,119,SZ300530,领湃科技,20251124
+91,7630,True,0.0,0.0,-0.1428947066384953,-0.06565235642311613,0.5008648369525366,1,3,238.41237566483397,none,,,0,119,SZ300530,领湃科技,20251125
+91,7631,True,0.0,0.0,-0.14289470663849535,-0.06565235642311629,0.4987624395452842,1,3,237.4123756648342,none,,,0,119,SZ300530,领湃科技,20251126
+91,7632,True,0.0,0.0,-0.14289470663849566,-0.06565235642311638,0.4966422562890335,1,3,236.41237566483355,none,,,0,119,SZ300530,领湃科技,20251127
+91,7633,True,0.0,0.0,-0.1428947066384952,-0.06565235642311633,0.49450406052813134,1,3,235.41237566483449,none,,,0,119,SZ300530,领湃科技,20251128
+91,7636,True,0.0,0.0,-0.14289470663849527,-0.06565235642311619,0.49234762173927255,1,3,234.41237566483397,none,,,0,119,SZ300530,领湃科技,20251201
+91,7637,True,0.0,0.0,-0.14289470663849535,-0.0663458568292621,0.4938154754651866,1,3,235.09213386039752,none,,,0,119,SZ300530,领湃科技,20251202
+91,7672,True,0.3493024807248441,0.0,-0.23018555544452338,-0.08443130191364392,0.10013799719090871,2,2,132.24249899264413,up,True,,0,119,SZ300530,领湃科技,20260106
+91,7673,True,0.2777246496279559,0.0,-0.2301855554445233,-0.09788282792301484,0.11067242648081466,2,2,133.80896257281384,up,False,,0,119,SZ300530,领湃科技,20260107
+91,7674,True,0.41037568686336007,0.0,-0.23018555544452385,-0.0978828279230147,0.10397613463205034,2,2,132.8089625728138,up,False,,0,119,SZ300530,领湃科技,20260108
+91,7675,True,0.5613456627046517,0.0,-0.23018555544452335,-0.09788282792301471,0.09717823676624418,2,3,131.80896257281393,up,False,,0,119,SZ300530,领湃科技,20260109
+91,7678,True,0.9241241841620949,0.0,-0.23018555544452357,-0.09788282792301482,0.09027640262983212,2,3,130.808962572814,up,True,,0,119,SZ300530,领湃科技,20260112
+91,7679,True,0.6545830741852343,0.0,-0.2301855554445235,-0.09788282792301464,0.08326823016361948,2,3,129.8089625728137,up,False,,0,119,SZ300530,领湃科技,20260113
+91,7680,True,1.0,0.0,-0.23018555544452363,-0.09788282792301468,0.07615124271549877,2,3,128.80896257281395,up,True,,0,119,SZ300530,领湃科技,20260114
+91,7681,True,1.0,0.0,-0.23018555544452354,-0.09788282792301436,0.06892288612228632,2,3,127.8089625728136,up,True,,0,119,SZ300530,领湃科技,20260115
+91,7682,True,1.0,0.0,-0.23018555544452327,-0.09788282792301463,0.06158052565354065,2,3,126.80896257281405,up,True,,0,119,SZ300530,领湃科技,20260116
+91,7685,True,1.0,0.0,-0.2301855554445236,-0.09788282792301488,0.05412144280955373,2,3,125.80896257281381,up,True,,0,119,SZ300530,领湃科技,20260119
+91,7686,True,1.0,0.0,-0.23018555544452296,-0.09788282792301452,0.046542831965493324,2,3,124.808962572814,up,True,,0,119,SZ300530,领湃科技,20260120
+92,7379,True,0.0,0.0,-0.007698147349097949,0.0461955317933937,0.25284523949800314,2,2,159.27088508416455,none,,,0,119,SZ300582,英飞特,20250319
+92,7380,True,0.0,0.07731578166833834,-0.007698147349097966,0.04619553179339368,0.24812450542171036,2,2,158.27088508416466,down,False,,0,119,SZ300582,英飞特,20250320
+92,7381,True,0.0,0.14887315319869737,-0.007698147349098039,0.04409017323956916,0.2594748128111325,2,2,160.69676232315595,down,False,,0,119,SZ300582,英飞特,20250321
+92,7384,True,0.0,0.4253792564583823,-0.007698147349098039,0.042247928799630824,0.26963139495219013,2,2,162.93142829189696,down,False,,0,119,SZ300582,英飞特,20250324
+92,7385,True,0.0,0.5138603614093107,-0.0076981473490980576,0.0424017117326816,0.2638521605659799,2,2,161.65231170343708,down,False,,0,119,SZ300582,英飞特,20250325
+92,7386,True,0.0,0.4957529173156918,-0.007698147349098017,0.04229178337124698,0.26018791362100785,2,2,160.85165705043443,down,False,,0,119,SZ300582,英飞特,20250326
+92,7387,True,0.0,0.5323127881269559,-0.007698147349098012,0.04194225985809069,0.2585270331816562,2,2,160.49135346178343,down,False,,0,119,SZ300582,英飞特,20250327
+92,7388,True,0.0,0.5958089520025127,-0.007698147349098043,0.0419422598580907,0.25387804782461576,2,2,159.49135346178332,down,False,,0,119,SZ300582,英飞特,20250328
+92,7391,True,0.0,0.42733519323218355,-0.007698147349098029,0.037519448529228935,0.28929885209802786,2,2,167.440281124203,down,False,,0,119,SZ300582,英飞特,20250331
+92,7392,True,0.0,0.25010076502308054,-0.007698147349098097,0.029633555286080082,0.365864777408911,2,2,187.65713646020745,down,False,,0,119,SZ300582,英飞特,20250401
+92,7393,True,0.0,0.11400180765059231,-0.007698147349097963,0.02171255588353985,0.457666758106916,2,2,219.42228653477918,down,False,,0,119,SZ300582,英飞特,20250402
+92,7394,True,0.0,0.023019122960432514,-0.0076981473490981,0.021712555883539805,0.4551838006647186,2,2,218.4222865347789,down,False,,0,119,SZ300582,英飞特,20250403
+92,7666,True,0.0,0.0,-0.0156918152877823,0.01072731793574901,0.5814782181205803,1,2,284.33406611626515,none,,,0,119,SZ300582,英飞特,20251231
+92,7671,True,0.0,0.0,-0.015691815287782362,0.010727317935749,0.580001086240124,1,2,283.33406611626447,none,,,0,119,SZ300582,英飞特,20260105
+92,7672,True,0.0,0.0,-0.012643484699275362,0.010727317935749011,0.6193682841060825,2,2,312.6381618529273,none,,,0,119,SZ300582,英飞特,20260106
+92,7673,True,0.0,0.0,-0.0016217828590184165,0.010727317935748942,0.7820694321367452,2,2,546.0454729538862,none,,,0,119,SZ300582,英飞特,20260107
+92,7674,True,0.0,0.0,-0.0016217828590182998,0.010727317935749001,0.7816695928963937,2,2,545.0454729538878,none,,,0,119,SZ300582,英飞特,20260108
+92,7675,True,0.0,0.0,-0.0016217828590182517,0.010727317935748984,0.7812682837817017,2,2,544.0454729538898,none,,,0,119,SZ300582,英飞特,20260109
+92,7678,True,0.0,0.0,-0.0016217828590181873,0.01072731793574898,0.7808654966724978,2,2,543.0454729538935,none,,,0,119,SZ300582,英飞特,20260112
+92,7679,True,0.0,0.0,-0.0016217828590182062,0.010727317935748956,0.7804612233886842,2,2,542.0454729538942,none,,,0,119,SZ300582,英飞特,20260113
+92,7680,True,0.0,0.0,-0.001621782859018345,0.010365238831476883,0.7855396644708261,2,2,554.8811611544463,none,,,0,119,SZ300582,英飞特,20260114
+92,7681,True,0.0,0.0,-0.0016217828590183473,0.010033087651289655,0.7902452635893638,2,2,567.3292629112992,none,,,0,119,SZ300582,英飞特,20260115
+93,7475,True,0.0,0.0,-0.03986424655306983,-0.014470087795890681,0.6267065664368968,2,2,318.7840698512682,none,,,0,119,SZ300632,光莆股份,20250623
+93,7569,True,0.0,0.0,0.02200743800593253,0.033286245034358605,0.6513239693953873,3,1,341.2910253499535,none,,,0,119,SZ300632,光莆股份,20250925
+93,7570,True,0.0,0.0,0.022007438005932526,0.03328624503435859,0.6502993287065959,3,1,340.29102534995485,none,,,0,119,SZ300632,光莆股份,20250926
+93,7573,True,0.0,0.0,0.02200743800593262,0.03328624503435858,0.6492686481251337,3,1,339.29102534995735,none,,,0,119,SZ300632,光莆股份,20250929
+93,7617,True,0.1957620976416984,0.0,-0.024977308999628182,0.006184320031490486,0.16659984560722568,2,3,142.7885504613386,up,False,,0,119,SZ300632,光莆股份,20251112
+93,7618,True,0.38090812797114504,0.0,-0.024977308999628422,0.006184320031490455,0.16072207796180174,2,3,141.78855046133805,up,False,,0,119,SZ300632,光莆股份,20251113
+93,7619,True,0.8594107662375117,0.0,-0.024977308999628328,0.006184320031490469,0.15476081250883728,2,3,140.7885504613381,up,True,,0,119,SZ300632,光莆股份,20251114
+93,7622,True,0.9614097607762369,0.0,-0.024977308999628803,0.006184320031490488,0.14871425730311902,2,3,139.78855046133742,up,True,,0,119,SZ300632,光莆股份,20251117
+93,7623,True,0.560218333822489,0.0,-0.02497730899962888,0.006184320031490476,0.14258056875411726,2,3,138.78855046133688,up,False,,0,119,SZ300632,光莆股份,20251118
+93,7624,True,0.28609398605345787,0.0,-0.024977308999629192,0.006184320031490481,0.1363578497518803,2,3,137.78855046133623,up,False,,0,119,SZ300632,光莆股份,20251119
+93,7625,True,0.571747053854814,0.0,-0.024977308999628977,0.006184320031490425,0.1300441477107745,2,3,136.78855046133683,up,True,,0,119,SZ300632,光莆股份,20251120
+93,7626,True,0.0,0.0,-0.005386616522597104,0.006184320031490429,0.5740013436721549,3,3,279.343604099114,none,,,0,119,SZ300632,光莆股份,20251121
+93,7629,True,0.0,0.0,-0.005386616522597065,0.0061843200314904215,0.5724708660536504,3,3,278.34360409911426,none,,,0,119,SZ300632,光莆股份,20251124
+93,7630,True,0.0,0.0,0.001277626001491321,0.00618432003149045,0.7974394036884981,3,3,587.4785233007474,none,,,0,119,SZ300632,光莆股份,20251125
+93,7679,True,0.0,0.42335190636621634,0.04580914410515889,0.06592926093486771,0.547745020916722,2,1,263.1259035361276,down,False,,0,119,SZ300632,光莆股份,20260113
+94,7188,True,0.0,0.0,-0.08452188726372468,0.0006641457639397848,0.28135137611179634,2,2,165.5885728357175,none,,,0,119,SZ300683,海特生物,20240909
+94,7189,True,0.0,0.0,-0.0845218872637248,0.0006641457639398601,0.27698504246234035,2,2,164.58857283571712,none,,,0,119,SZ300683,海特生物,20240910
+94,7190,True,0.0,0.0,-0.08452188726372471,0.0006641457639398765,0.2725653269222844,2,2,163.58857283571717,none,,,0,119,SZ300683,海特生物,20240911
+94,7191,True,0.0,0.0,-0.08452188726372485,0.000664145763939788,0.26809124451667143,2,2,162.58857283571677,none,,,0,119,SZ300683,海特生物,20240912
+94,7192,True,0.0,0.0,-0.08452188726372471,0.0006641457639397444,0.2635617858882633,2,2,161.58857283571737,none,,,0,119,SZ300683,海特生物,20240913
+94,7345,True,0.0,0.0,-0.11458404048674868,0.013195390131160688,0.2175925904145248,1,2,152.09467413281152,none,,,0,119,SZ300683,海特生物,20250213
+94,7346,True,0.0,0.0,-0.11458404048674775,0.01319539013116061,0.21241433106107357,1,2,151.0946741328122,none,,,0,119,SZ300683,海特生物,20250214
+94,7349,True,0.0,0.0,-0.11458404048674982,0.013195390131160688,0.20716707179960783,1,2,150.09467413281078,none,,,0,119,SZ300683,海特生物,20250217
+94,7350,True,0.0,0.0,-0.1145840404867486,0.013195390131160792,0.20184942425242927,1,2,149.09467413281155,none,,,0,119,SZ300683,海特生物,20250218
+94,7351,True,0.0,0.0,-0.1145840404867485,0.013195390131160748,0.19645996254206602,1,2,148.0946741328117,none,,,0,119,SZ300683,海特生物,20250219
+94,7352,True,0.0,0.0,-0.11458404048674843,0.013195390131160539,0.19099722201665228,1,2,147.09467413281178,none,,,0,119,SZ300683,海特生物,20250220
+94,7353,True,0.0,0.0,-0.11458404048674814,0.013195390131160674,0.18545969792287298,1,2,146.0946741328119,none,,,0,119,SZ300683,海特生物,20250221
+94,7356,True,0.0,0.0,-0.1145840404867483,0.013195390131160641,0.17984584402406215,1,2,145.0946741328118,none,,,0,119,SZ300683,海特生物,20250224
+94,7357,True,0.0,0.0,-0.11458404048674857,0.013195390131160643,0.17415407116075507,1,2,144.09467413281146,none,,,0,119,SZ300683,海特生物,20250225
+94,7358,True,0.0,0.0,-0.11458404048674874,0.013195390131160603,0.16838274575088832,1,2,143.09467413281143,none,,,0,119,SZ300683,海特生物,20250226
+94,7359,True,0.0,0.0,-0.11458404048674814,0.013195390131160669,0.1625301882266589,1,2,142.09467413281166,none,,,0,119,SZ300683,海特生物,20250227
+94,7386,True,0.0,0.0,-0.08836394123290202,0.011603238533102196,0.20186139453628552,1,2,149.09691021757004,none,,,0,119,SZ300683,海特生物,20250326
+94,7387,True,0.0,0.0,-0.08836394123290214,0.0015248020877640228,0.2402428153603565,1,2,156.62898937433843,none,,,0,119,SZ300683,海特生物,20250327
+94,7388,True,0.0,0.0,-0.08836394123290203,0.001524802087763923,0.2353609666270728,1,2,155.6289893743388,none,,,0,119,SZ300683,海特生物,20250328
+94,7391,True,0.0,0.0,-0.08836394123290202,-0.01627091434783266,0.32201122611235816,2,2,175.51913037976206,none,,,0,119,SZ300683,海特生物,20250331
+94,7392,True,0.0,0.0,-0.08836394123290202,-0.03669534949144826,0.4496614014229996,2,2,216.2305175535497,none,,,0,119,SZ300683,海特生物,20250401
+94,7393,True,0.09160308991869318,0.0,-0.08836394123290187,-0.03669534949144833,0.4471044285325745,2,2,215.23051755355036,up,True,,0,119,SZ300683,海特生物,20250402
+94,7394,True,0.0,0.0,-0.06605491261676798,-0.0366953494914482,0.670412889908473,2,2,361.0578094724441,none,,,0,119,SZ300683,海特生物,20250403
+94,7399,True,0.0,0.0,-0.066054912616768,-0.04361365415187807,0.6966173065210267,2,2,392.24386412881387,none,,,0,119,SZ300683,海特生物,20250408
+94,7402,True,0.0,0.0,-0.06605491261676791,-0.03977656594905435,0.6869039228961412,2,2,380.07502713145095,none,,,0,119,SZ300683,海特生物,20250411
+94,7405,True,0.0,0.0,-0.06605491261676782,-0.03977656594905408,0.6860779753799622,2,2,379.0750271314485,none,,,0,119,SZ300683,海特生物,20250414
+94,7416,True,0.0,0.0,-0.06605491261676791,-0.03477796612365752,0.6372294789929022,2,2,328.03106401711074,none,,,0,119,SZ300683,海特生物,20250425
+94,7419,True,0.0,0.0,-0.06605491261676795,-0.0347779661236574,0.6361201943991036,2,2,327.03106401710903,none,,,0,119,SZ300683,海特生物,20250428
+94,7420,True,0.0,0.0,-0.06605491261676794,-0.03477796612365746,0.6350041050267669,2,2,326.0310640171086,none,,,0,119,SZ300683,海特生物,20250429
+94,7421,True,0.0,0.0,-0.06605491261676787,-0.034777966123657425,0.6338811480685568,2,3,325.03106401711045,none,,,0,119,SZ300683,海特生物,20250430
+94,7427,True,0.0,0.0,-0.06605491261676795,-0.034777966123657515,0.6327512599418045,2,3,324.0310640171097,none,,,0,119,SZ300683,海特生物,20250506
+94,7428,True,0.0,0.0,-0.06605491261676792,-0.0347779661236573,0.6316143762765254,2,3,323.03106401710806,none,,,0,119,SZ300683,海特生物,20250507
+94,7429,True,0.0,0.0,-0.06605491261676798,-0.03477796612365751,0.6304704319031851,2,3,322.031064017109,none,,,0,119,SZ300683,海特生物,20250508
+94,7430,True,0.0,0.0,-0.0659680298207972,-0.034777966123657376,0.6300385368610604,2,3,321.65512318592323,none,,,0,119,SZ300683,海特生物,20250509
+94,7433,True,0.0,0.0,-0.05996211099574487,-0.03477796612365742,0.6820145100153095,2,3,374.2309122524093,none,,,0,119,SZ300683,海特生物,20250512
+94,7434,True,0.0,0.0,-0.05348238279727656,-0.0347779661236573,0.7466024550277247,2,3,469.6178094899065,none,,,0,119,SZ300683,海特生物,20250513
+94,7435,True,0.0,0.0,-0.056585814495796034,-0.03477796612365754,0.7134647658484645,2,3,415.3066911731572,none,,,0,119,SZ300683,海特生物,20250514
+94,7436,True,0.0,0.0,-0.056585814495796104,-0.03477796612365758,0.7127731640948447,2,3,414.30669117315625,none,,,0,119,SZ300683,海特生物,20250515
+94,7437,True,0.0,0.0,-0.05658581449579611,-0.03477796612365731,0.7120782156654087,2,3,413.3066911731527,none,,,0,119,SZ300683,海特生物,20250516
+94,7440,True,0.0,0.0,-0.05658581449579609,-0.03477796612365748,0.7113798962092908,2,3,412.30669117315557,none,,,0,119,SZ300683,海特生物,20250519
+94,7441,True,0.0,0.0,-0.05658581449579619,-0.034777966123657474,0.7106781811387964,2,3,411.30669117315296,none,,,0,119,SZ300683,海特生物,20250520
+94,7442,True,0.0,0.0,-0.05658581449579607,-0.03477796612365752,0.7099730456265457,2,3,410.30669117315597,none,,,0,119,SZ300683,海特生物,20250521
+94,7443,True,0.0,0.0,-0.05658581449579619,-0.03477796612365751,0.7092644646025144,2,3,409.30669117315324,none,,,0,119,SZ300683,海特生物,20250522
+94,7444,True,0.0,0.0,-0.056585814495796104,-0.034777966123657376,0.7085524127510938,2,3,408.30669117315364,none,,,0,119,SZ300683,海特生物,20250523
+94,7447,True,0.0,0.0,-0.05658581449579607,-0.03477796612365744,0.7078368645080508,2,3,407.3066911731549,none,,,0,119,SZ300683,海特生物,20250526
+94,7448,True,0.09953962539748373,0.0,-0.05658581449579611,-0.034777966123657494,0.7071177940574798,2,3,406.3066911731552,up,True,,0,119,SZ300683,海特生物,20250527
+94,7449,True,0.0,0.0,-0.056585814495796104,-0.034777966123657536,0.7063951753286986,2,3,405.3066911731566,none,,,0,119,SZ300683,海特生物,20250528
+94,7450,True,0.3582142165247877,0.0,-0.056585814495796014,-0.03477796612365745,0.7056689819930915,2,3,404.30669117315676,up,True,,0,119,SZ300683,海特生物,20250529
+94,7451,True,0.44131339615038373,0.0,-0.056585814495796076,-0.03477796612365736,0.7049391874609162,2,3,403.30669117315347,up,True,,0,119,SZ300683,海特生物,20250530
+95,7203,True,0.2860155023713917,0.0,-0.026339218077361164,0.0009195556395372084,0.09467682381558407,2,2,131.444773679095,up,True,,0,119,SZ300737,科顺股份,20240924
+95,7204,True,0.3055706816224043,0.0,-0.026339218077361108,0.0009195556395371995,0.08773654441112501,2,2,130.44477367909508,up,True,,0,119,SZ300737,科顺股份,20240925
+95,7205,True,8.168956023043055e-15,0.0,-0.019311882216747327,0.0009195556395371984,0.2758649948542469,1,2,164.3339973269871,none,,,0,119,SZ300737,科顺股份,20240926
+95,7206,True,0.0,0.0,-0.0147329852803285,0.0009195556395372162,0.41357286946055,1,2,202.92376290730743,none,,,0,119,SZ300737,科顺股份,20240927
+95,7345,True,0.0,0.0,-0.020720312592167674,0.0067846160924025555,0.14856448565622676,3,2,139.76396097561997,none,,,0,119,SZ300737,科顺股份,20250213
+95,7346,True,0.0,0.0,-0.020720312592167656,0.0067846160924025746,0.14242863086830157,3,2,138.76396097561997,none,,,0,119,SZ300737,科顺股份,20250214
+95,7349,True,0.0,0.0,-0.02072031259216769,0.006784616092402578,0.13620369828754,3,2,137.76396097561977,none,,,0,119,SZ300737,科顺股份,20250217
+95,7350,True,0.0,0.0,-0.020720312592167743,0.006784616092402549,0.12988773393881572,3,2,136.76396097561985,none,,,0,119,SZ300737,科顺股份,20250218
+95,7351,True,0.0,0.0,-0.020720312592167688,0.006784616092402542,0.12347872627722144,3,2,135.76396097561997,none,,,0,119,SZ300737,科顺股份,20250219
+95,7352,True,0.0,0.0,-0.020720312592167674,0.006784616092402575,0.11697460405213021,3,2,134.76396097561985,none,,,0,119,SZ300737,科顺股份,20250220
+95,7353,True,0.0,0.0,-0.020720312592167677,0.006784616092402569,0.11037323407543849,3,2,133.7639609756199,none,,,0,119,SZ300737,科顺股份,20250221
+95,7356,True,0.0,0.0,-0.020720312592167705,0.0067846160924025555,0.10367241888894281,3,2,132.7639609756197,none,,,0,119,SZ300737,科顺股份,20250224
+95,7357,True,0.0,0.0,-0.02072031259216769,0.006784616092402557,0.09686989432551692,3,2,131.76396097561985,none,,,0,119,SZ300737,科顺股份,20250225
+95,7358,True,0.0,0.0,-0.02072031259216771,0.006784616092402556,0.08996332695835944,3,2,130.76396097561982,none,,,0,119,SZ300737,科顺股份,20250226
+95,7359,True,0.0,0.0,-0.020720312592167698,0.007815591078678647,0.07320572783380186,3,2,128.3995850792874,none,,,0,119,SZ300737,科顺股份,20250227
+95,7386,True,0.0,0.0,-0.014577608777446006,0.00469964999487202,0.19892348459133644,2,2,148.55010440456235,none,,,0,119,SZ300737,科顺股份,20250326
+95,7387,True,0.0,0.0,-0.01457760877744602,0.0030533177377521127,0.23029549711726038,2,2,154.6047860631121,none,,,0,119,SZ300737,科顺股份,20250327
+95,7388,True,0.0,0.0,-0.014577608777446007,0.003053317737752076,0.22528455623052115,2,2,153.6047860631124,none,,,0,119,SZ300737,科顺股份,20250328
+95,7391,True,0.0,0.0,-0.01457760877744602,-0.004674909117267718,0.45179200834751,2,2,217.0708961051306,none,,,0,119,SZ300737,科顺股份,20250331
+95,7392,True,0.0,0.0,-0.01457760877744599,-0.008824298139773484,0.6305965609027743,3,2,322.1410182071412,none,,,0,119,SZ300737,科顺股份,20250401
+95,7393,True,0.0,0.0,-0.01457760877744602,-0.008824298139773465,0.6294462767031399,3,2,321.14101820713853,none,,,0,119,SZ300737,科顺股份,20250402
+95,7399,True,0.0,0.0,-0.01037832915587862,-0.00787333702584905,0.7717699177206133,3,3,521.403659024785,none,,,0,119,SZ300737,科顺股份,20250408
+95,7400,True,0.0,0.0,-0.010378329155878607,-0.005940274308313158,0.6529019532036534,3,3,342.8426091657645,none,,,0,119,SZ300737,科顺股份,20250409
+95,7401,True,0.0,0.0,-0.010378329155878597,-0.005940274308313178,0.651886579351801,3,3,341.84260916576545,none,,,0,119,SZ300737,科顺股份,20250410
+95,7402,True,0.0,0.0,-0.010378329155878642,-0.005940274308313169,0.6508652474781207,3,3,340.84260916576204,none,,,0,119,SZ300737,科顺股份,20250411
+95,7405,True,0.0,0.0,-0.010378329155878638,-0.005940274308313157,0.6498379049874913,3,3,339.84260916576085,none,,,0,119,SZ300737,科顺股份,20250414
+95,7406,True,0.0,0.0,-0.01037832915587862,-0.006176180337867776,0.6613632494585985,3,3,351.4089944748955,none,,,0,119,SZ300737,科顺股份,20250415
+95,7407,True,0.0,0.0,-0.010378329155878609,-0.004632904620829177,0.585231868141823,2,2,286.907288336921,none,,,0,119,SZ300737,科顺股份,20250416
+95,7408,True,0.0,0.0,-0.010378329155878661,-0.004632904620829178,0.5837811596472223,2,2,285.90728833691975,none,,,0,119,SZ300737,科顺股份,20250417
+95,7409,True,0.0,0.0,-0.010378329155878647,-0.00463290462082918,0.5823202674293281,2,2,284.90728833691986,none,,,0,119,SZ300737,科顺股份,20250418
+95,7412,True,0.0,0.0,-0.010378329155878621,-0.004632904620829149,0.5808490838784689,2,2,283.90728833692043,none,,,0,119,SZ300737,科顺股份,20250421
+95,7413,True,0.0,0.0,-0.010378329155878635,-0.004632904620829151,0.5793674998634873,2,2,282.90728833692043,none,,,0,119,SZ300737,科顺股份,20250422
+95,7414,True,0.0,0.0,-0.010378329155878621,-0.004632904620829147,0.5778754047047636,2,2,281.90728833692054,none,,,0,119,SZ300737,科顺股份,20250423
+95,7415,True,0.0,0.0,-0.010378329155878616,-0.00463290462082915,0.5763726861466418,2,2,280.90728833691963,none,,,0,119,SZ300737,科顺股份,20250424
+95,7416,True,0.0,0.0,-0.010378329155878649,-0.004632904620829161,0.5748592303292869,2,2,279.90728833691895,none,,,0,119,SZ300737,科顺股份,20250425
+95,7419,True,0.0,0.0,-0.010378329155878645,-0.004632904620829144,0.5733349217599208,2,2,278.90728833691946,none,,,0,119,SZ300737,科顺股份,20250428
+95,7420,True,0.0,0.0,-0.010378329155878625,-0.004632904620829139,0.5717996432834442,2,2,277.9072883369203,none,,,0,119,SZ300737,科顺股份,20250429
+95,7421,True,0.0,0.0,-0.010378329155878637,-0.004632904620829163,0.5702532760524169,2,3,276.90728833691986,none,,,0,119,SZ300737,科顺股份,20250430
+95,7427,True,0.0,0.0,-0.010378329155878663,-0.0046329046208291695,0.5686956994964,2,3,275.9072883369192,none,,,0,119,SZ300737,科顺股份,20250506
+95,7428,True,0.0,0.0,-0.010378329155878632,-0.004632904620829113,0.5671267912906072,2,3,274.9072883369182,none,,,0,119,SZ300737,科顺股份,20250507
+95,7429,True,0.0,0.0,-0.01037832915587862,-0.004632904620829167,0.5655464273238922,2,3,273.90728833692066,none,,,0,119,SZ300737,科顺股份,20250508
+95,7430,True,0.0,0.0,-0.010378329155878642,-0.00463290462082913,0.5639544816659934,2,3,272.90728833691884,none,,,0,119,SZ300737,科顺股份,20250509
+95,7433,True,0.0,0.0,-0.007919261814470979,-0.0046329046208291565,0.7141162674895423,2,3,416.2531353393707,none,,,0,119,SZ300737,科顺股份,20250512
+95,7434,True,0.0,0.0,-0.007919261814470955,-0.004632904620829122,0.7134278109598237,2,3,415.2531353393702,none,,,0,119,SZ300737,科顺股份,20250513
+95,7435,True,0.0,0.0,-0.009811717886713669,-0.004632904620829157,0.5910838051005708,2,3,291.0131745436675,none,,,0,119,SZ300737,科顺股份,20250514
+95,7436,True,0.0,0.0,-0.009811717886713723,-0.004632904620829169,0.5896738133112538,2,3,290.0131745436656,none,,,0,119,SZ300737,科顺股份,20250515
+95,7437,True,0.0,0.0,-0.009811717886713648,-0.0046329046208291366,0.5882540642380985,2,3,289.01317454366745,none,,,0,119,SZ300737,科顺股份,20250516
+95,7440,True,0.0,0.0,-0.009811717886713697,-0.0046329046208291565,0.5868244562473731,2,3,288.01317454366733,none,,,0,119,SZ300737,科顺股份,20250519
+95,7441,True,0.04416353800103749,0.0,-0.009811717886713674,-0.004632904620829169,0.5853848862889236,2,3,287.0131745436682,up,False,,0,119,SZ300737,科顺股份,20250520
+95,7632,True,0.0,0.0,-0.007328191081029354,0.004925497617837047,0.16715555725493136,3,3,142.88382546898453,none,,,0,119,SZ300737,科顺股份,20251127
+95,7633,True,0.0,0.0,-0.007328191081029289,0.004925497617837053,0.16128565319792024,3,3,141.88382546898492,none,,,0,119,SZ300737,科顺股份,20251128
+95,7636,True,0.0,0.0,-0.007328191081029333,0.004925497617837083,0.15533241943236545,3,3,140.88382546898447,none,,,0,119,SZ300737,科顺股份,20251201
+95,7637,True,0.0,0.0,-0.007328191081029334,0.0049254976178370454,0.14929406883868135,3,3,139.88382546898464,none,,,0,119,SZ300737,科顺股份,20251202
+95,7638,True,0.0,0.0,-0.007328191081029325,0.0049254976178370715,0.14316876282634128,3,3,138.88382546898396,none,,,0,119,SZ300737,科顺股份,20251203
+95,7639,True,0.0,0.0,-0.007328191081029348,0.004925497617837037,0.13695460946746307,3,3,137.88382546898464,none,,,0,119,SZ300737,科顺股份,20251204
+95,7640,True,0.0,0.017940341844436845,-0.007328191081029356,0.005379932201539456,0.09938534393531762,3,3,132.13198252844487,down,False,,0,119,SZ300737,科顺股份,20251205
+95,7643,True,0.0,0.0,-0.007328191081029333,0.004548197663605835,0.15063944768111387,3,3,140.10540008611363,none,,,0,119,SZ300737,科顺股份,20251208
+95,7644,True,0.0,0.036969882297292284,-0.0073281910810293035,0.004548197663605835,0.14453357003874887,3,3,139.1054000861146,down,False,,0,119,SZ300737,科顺股份,20251209
+95,7645,True,0.0,0.0,-0.007328191081029319,0.004548197663605839,0.13833926895111376,3,3,138.10540008611412,none,,,0,119,SZ300737,科顺股份,20251210
+95,7646,True,0.0,0.0,-0.007328191081029318,0.004548197663605823,0.13205460962691862,4,3,137.10540008611434,none,,,0,119,SZ300737,科顺股份,20251211
+95,7647,True,0.0,0.0,-0.00732819108102932,0.0045995223630164875,0.12398527116124541,4,3,135.84246483817282,none,,,0,119,SZ300737,科顺股份,20251212
+95,7650,True,0.15151184600961648,0.0,-0.0073281910810293295,0.0046601274377914125,0.1154710558294604,4,3,134.5348852451532,up,True,,0,119,SZ300737,科顺股份,20251215
+95,7651,True,0.0,0.0,-0.007328191081029342,0.004370694037459792,0.11873089613961259,4,3,135.0325337388115,none,,,0,119,SZ300737,科顺股份,20251216
+95,7652,True,0.0,0.0,-0.007328191081029327,0.004370694037459795,0.11215585738388925,4,3,134.03253373881145,none,,,0,119,SZ300737,科顺股份,20251217
+95,7653,True,0.05205149747679271,0.0,-0.007328191081029332,0.0035987310382516865,0.13401008839125603,4,3,137.41499572314243,up,False,,0,119,SZ300737,科顺股份,20251218
+95,7654,True,0.0,0.0,-0.005132687911739954,0.00360849439391344,0.28457205372777644,4,3,166.33401116081077,none,,,0,119,SZ300737,科顺股份,20251219
+95,7657,True,0.0,0.0,-0.004985053388809794,0.0036084943939134204,0.2912427783999463,4,3,167.89952380499454,none,,,0,119,SZ300737,科顺股份,20251222
+95,7658,True,0.0,0.0,-0.004985053388809799,0.0036084943939134004,0.28699616819135165,4,3,166.8995238049948,none,,,0,119,SZ300737,科顺股份,20251223
+95,7659,True,0.0,0.0,-0.004985053388809791,0.0034911684745712684,0.2885688427430091,3,3,167.26846833475634,none,,,0,119,SZ300737,科顺股份,20251224
+95,7660,True,0.0,0.0,-0.004985053388809799,0.0035600311168097597,0.2807948121057367,3,3,165.46043049051985,none,,,0,119,SZ300737,科顺股份,20251225
+95,7661,True,0.0,0.0,-0.00339485237816882,0.0035600311168097454,0.4029694462940145,3,3,199.31978231486426,none,,,0,119,SZ300737,科顺股份,20251226
+95,7664,True,0.0,0.0,-0.003394852378168799,0.00356003111680978,0.39995900252114575,3,3,198.3197823148637,none,,,0,119,SZ300737,科顺股份,20251229
+95,7665,True,0.0,0.0,-0.0033948523781688012,0.0035600311168097515,0.39691804539845676,3,3,197.31978231486528,none,,,0,119,SZ300737,科顺股份,20251230
+95,7666,True,0.0,0.0,-0.0033948523781688034,0.0035600311168097806,0.39384610864561853,3,3,196.3197823148641,none,,,0,119,SZ300737,科顺股份,20251231
+95,7671,True,0.0,0.0,-0.00339485237816882,0.003560031116809732,0.39074271643326614,3,4,195.3197823148641,none,,,0,119,SZ300737,科顺股份,20260105
+95,7672,True,0.0,0.0,-0.0033948523781687787,0.003560031116809728,0.38760738313725185,3,4,194.31978231486545,none,,,0,119,SZ300737,科顺股份,20260106
+95,7673,True,0.0,0.0,-0.0033948523781687965,0.0025562212896898828,0.45790488436696997,3,4,219.51867221869009,none,,,0,119,SZ300737,科顺股份,20260107
+95,7674,True,0.0,0.0,-0.0023074858424352138,0.002556221289689893,0.5530591877639829,3,4,266.25449442544834,none,,,0,119,SZ300737,科顺股份,20260108
+95,7675,True,0.0,0.0,-0.002307485842435226,0.002556221289689868,0.5513742368145034,3,4,265.25449442544897,none,,,0,119,SZ300737,科顺股份,20260109
+95,7678,True,0.0,0.0,-0.002307485842435209,0.002556221289689837,0.5496765333784287,3,4,264.2544944254515,none,,,0,119,SZ300737,科顺股份,20260112
+95,7679,True,0.0,0.0,-0.002307485842435212,0.0025562212896898724,0.5479659321307455,3,4,263.25449442544965,none,,,0,119,SZ300737,科顺股份,20260113
+95,7680,True,0.0,0.0,-0.0023074858424352016,0.0025562212896898485,0.5462422855299156,3,4,262.2544944254508,none,,,0,119,SZ300737,科顺股份,20260114
+95,7681,True,0.0,0.0,-0.002307485842435223,0.002556221289689842,0.5445054437754099,3,4,261.25449442544976,none,,,0,119,SZ300737,科顺股份,20260115
+95,7682,True,0.0,0.0,-0.0019562470158610117,0.0025562212896898607,0.5620433694480269,3,4,271.71640226115534,none,,,0,119,SZ300737,科顺股份,20260116
+96,7188,True,0.0,0.0,-0.008257627161204954,0.012044263341144891,0.4446206650065842,4,2,214.2679651582837,none,,,0,119,SZ300790,宇瞳光学,20240909
+96,7189,True,0.0,0.0,-0.00825762716120496,0.012044263341144938,0.4420165264310538,4,2,213.26796515828332,none,,,0,119,SZ300790,宇瞳光学,20240910
+96,7190,True,0.0,0.08036506452548768,-0.008257627161204956,0.012044263341144999,0.43938785152406334,4,2,212.26796515828252,down,False,,0,119,SZ300790,宇瞳光学,20240911
+96,7191,True,0.0,0.1921066660680187,-0.008257627161205068,0.01204426334114488,0.4367342918703048,4,2,211.2679651582829,down,False,,0,119,SZ300790,宇瞳光学,20240912
+96,7192,True,0.0,1.7711888881889788e-15,-0.008257627161204855,0.006843162776167111,0.5774993702468784,4,2,281.6563849136387,none,,,0,119,SZ300790,宇瞳光学,20240913
+96,7197,True,0.0,0.0,-0.008257627161204942,0.0038305631403791197,0.6600997244973884,4,2,350.1026876898948,none,,,0,119,SZ300790,宇瞳光学,20240918
+96,7198,True,0.0,0.0,-0.00825762716120503,0.003830563140379073,0.6591260846845538,4,2,349.10268768989505,none,,,0,119,SZ300790,宇瞳光学,20240919
+96,7199,True,0.0,0.0,-0.008257627161205051,0.0038305631403790525,0.6581468508912806,4,2,348.10268768989573,none,,,0,119,SZ300790,宇瞳光学,20240920
+96,7202,True,0.0,0.0,-0.008257627161205002,0.0032837515035035814,0.6676459983743871,4,2,358.05195489732665,none,,,0,119,SZ300790,宇瞳光学,20240923
+96,7203,True,0.0,0.0,-0.008257627161204963,0.0023839814997736073,0.6847831986190276,4,2,377.5179478969968,none,,,0,119,SZ300790,宇瞳光学,20240924
+96,7204,True,0.0,0.0,-0.008257627161205084,0.002383981499773633,0.6839460093080192,4,2,376.51794789699363,none,,,0,119,SZ300790,宇瞳光学,20240925
+96,7205,True,0.0,0.0,-0.00825762716120497,0.002383981499773594,0.6831043611458989,4,2,375.5179478969973,none,,,0,119,SZ300790,宇瞳光学,20240926
+96,7206,True,0.0,0.0,-0.008257627161204996,0.0023839814997736143,0.6822582184159345,4,2,374.5179478969969,none,,,0,119,SZ300790,宇瞳光学,20240927
+96,7310,True,0.0,0.0,0.03718347137930642,0.08010149866166778,0.41848001089428244,2,2,204.63612984826634,none,,,0,119,SZ300790,宇瞳光学,20250109
+96,7311,True,0.0,0.0,0.037183471379306464,0.08010149866166771,0.4156243290978406,2,2,203.63612984826648,none,,,0,119,SZ300790,宇瞳光学,20250110
+96,7314,True,0.0,0.0,0.03718347137930642,0.0801014986616678,0.4127404619842124,2,2,202.63612984826625,none,,,0,119,SZ300790,宇瞳光学,20250113
+96,7315,True,0.0,0.0,0.03718347137930648,0.08010149866166774,0.409827990204192,3,2,201.63612984826668,none,,,0,119,SZ300790,宇瞳光学,20250114
+96,7316,True,0.0,0.0,0.037183471379306304,0.08010149866166769,0.40688648604817396,3,2,200.63612984826614,none,,,0,119,SZ300790,宇瞳光学,20250115
+96,7317,True,0.0,0.0,0.02857854668640436,0.08010149866166773,0.3173127663504388,3,2,174.3111547052678,none,,,0,119,SZ300790,宇瞳光学,20250116
+96,7318,True,0.0,0.0,0.028578546686404322,0.0801014986616678,0.3133736821362084,3,2,173.31115470526777,none,,,0,119,SZ300790,宇瞳光学,20250117
+96,7321,True,0.0,0.0,0.028578546686404326,0.0801014986616678,0.30938887732749837,3,2,172.3111547052677,none,,,0,119,SZ300790,宇瞳光学,20250120
+96,7322,True,0.0,0.0,0.028578546686404305,0.08010149866166787,0.3053575512655115,3,2,171.31115470526768,none,,,0,119,SZ300790,宇瞳光学,20250121
+96,7323,True,0.0,0.0,0.028578546686404322,0.08010149866166769,0.3012788844868362,3,2,170.3111547052682,none,,,0,119,SZ300790,宇瞳光学,20250122
+96,7324,True,0.0,0.0,0.028578546686404308,0.0801014986616678,0.29715203816811653,3,2,169.31115470526754,none,,,0,119,SZ300790,宇瞳光学,20250123
+96,7325,True,0.0,0.0,0.02726013483140742,0.08010149866166778,0.27948500542989524,3,2,165.1596440001937,none,,,0,119,SZ300790,宇瞳光学,20250124
+96,7328,True,0.0,0.0,0.029826426537934693,0.08010149866166777,0.30183301532509516,3,3,170.4463296204292,none,,,0,119,SZ300790,宇瞳光学,20250127
+96,7337,True,0.0,0.0,0.029826426537934814,0.08010149866166778,0.2977127314202218,3,3,169.44632962042922,none,,,0,119,SZ300790,宇瞳光学,20250205
+97,7371,True,0.0,0.0,-0.1731093434238949,0.06971222382680396,0.23138198352298242,2,1,154.82332894750485,none,,,0,119,SZ300841,康华生物,20250311
+97,7372,True,0.0,0.0,-0.1731093434238951,0.06971222382680388,0.22638522508760106,2,1,153.82332894750505,none,,,0,119,SZ300841,康华生物,20250312
+97,7657,True,0.0,0.26766853878127284,-0.11143918064974533,0.14989159683856912,0.20114379201809224,2,2,148.96297833200924,down,False,,0,119,SZ300841,康华生物,20251222
+97,7658,True,0.0,0.25673631063892965,-0.11143918064974531,0.14989159683856912,0.19574476438978053,2,2,147.96297833200936,down,False,,0,119,SZ300841,康华生物,20251223
+97,7659,True,0.0,0.2677160553568112,-0.1114391806497448,0.1498915968385692,0.19027226209880818,2,2,146.96297833200958,down,False,,0,119,SZ300841,康华生物,20251224
+97,7660,True,0.0,0.2858794766324357,-0.11143918064974555,0.14989159683856934,0.1847247750088983,2,2,145.9629783320091,down,False,,0,119,SZ300841,康华生物,20251225
+97,7661,True,0.0,0.25494987252475226,-0.11143918064974485,0.14989159683856948,0.1791007513142187,2,2,144.96297833200973,down,False,,0,119,SZ300841,康华生物,20251226
+97,7664,True,0.0,0.5165752193950471,-0.11143918064974506,0.14989159683856915,0.17339859609211108,2,2,143.96297833200944,down,False,,0,119,SZ300841,康华生物,20251229
+97,7665,True,0.0,0.507793962443017,-0.1114391806497451,0.1498915968385691,0.1676166697951629,2,2,142.9629783320095,down,False,,0,119,SZ300841,康华生物,20251230
+97,7666,True,0.0,0.5260294403819925,-0.11143918064974527,0.14989159683856906,0.16175328667947414,2,2,141.96297833200953,down,False,,0,119,SZ300841,康华生物,20251231
+97,7671,True,0.0,0.369464492758946,-0.1114391806497454,0.1307473337908488,0.18855233724818726,2,2,146.65147915571364,down,False,,0,119,SZ300841,康华生物,20260105
+97,7672,True,0.0,0.42607799920630274,-0.11143918064974512,0.129717806674455,0.1848364918150364,2,2,145.98298231598275,down,False,,0,119,SZ300841,康华生物,20260106
+97,7673,True,0.0,0.3746905780200792,-0.11143918064974533,0.10775014478557847,0.22119714169460702,2,2,152.79861743051845,down,False,,0,119,SZ300841,康华生物,20260107
+97,7674,True,0.0,0.2747900177365864,-0.11143918064974513,0.10775014478557851,0.21606664135482656,2,2,151.79861743051836,down,True,,0,119,SZ300841,康华生物,20260108
+97,7675,True,0.0,0.06843388581785229,-0.11143918064974484,0.10775014478557912,0.21086809662011669,2,2,150.79861743051862,down,True,,0,119,SZ300841,康华生物,20260109
+97,7678,True,0.0,0.16607472196690332,-0.11143918064974505,0.10775014478557875,0.20560014477305819,2,2,149.7986174305186,down,True,,0,119,SZ300841,康华生物,20260112
+97,7679,True,0.0,0.0914170405620695,-0.11143918064974496,0.10775014478557861,0.20026138646370756,2,2,148.7986174305184,down,True,,0,119,SZ300841,康华生物,20260113
+97,7680,True,0.0,0.12909778970327182,-0.11143918064974455,0.1077501447855786,0.1948503844703217,2,2,147.79861743051856,down,True,,0,119,SZ300841,康华生物,20260114
+97,7681,True,0.0,0.05769937569836611,-0.1114391806497448,0.09366656057821209,0.22064302525875856,2,2,152.68997886303623,down,False,,0,119,SZ300841,康华生物,20260115
+97,7682,True,0.0,0.051866523881359386,-0.11143918064974485,0.09366656057821222,0.21550519756187908,2,2,151.68997886303575,down,False,,0,119,SZ300841,康华生物,20260116
+97,7685,True,0.0,0.3123123459425933,-0.11143918064974515,0.11490115672128288,0.13804646320789846,2,2,138.05848566139375,down,False,,0,119,SZ300841,康华生物,20260119
+97,7686,True,0.0,0.2140602168562322,-0.11143918064974506,0.1143556369940689,0.13381966870635342,2,2,137.38478663244715,down,False,,0,119,SZ300841,康华生物,20260120
+98,7188,True,0.0,0.0,-0.029711629784883318,0.01136962509649545,0.497246169196583,2,3,236.69635656447232,none,,,0,119,SZ300892,品渥食品,20240909
+98,7189,True,0.0,0.0,-0.029711629784883235,0.011369625096495384,0.4951131119099488,2,3,235.69635656447318,none,,,0,119,SZ300892,品渥食品,20240910
+98,7190,True,0.0,0.0,-0.029711629784883294,0.011369625096495334,0.4929618774575667,2,3,234.6963565644732,none,,,0,119,SZ300892,品渥食品,20240911
+98,7191,True,0.0,0.0,-0.02971162978488342,0.011369625096495542,0.4907922324960571,2,3,233.69635656447173,none,,,0,119,SZ300892,品渥食品,20240912
+98,7192,True,0.0,0.053583834567884216,-0.029711629784883255,0.011369625096495342,0.4886039396709297,2,4,232.69635656447278,down,False,,0,119,SZ300892,品渥食品,20240913
+98,7197,True,0.0,0.0,-0.029711629784883314,0.0034326033068752333,0.5807318760278766,2,3,283.8279210749447,none,,,0,119,SZ300892,品渥食品,20240918
+98,7198,True,0.0,0.0,-0.029711629784883318,0.0034326033068752507,0.5792494618363129,2,3,282.82792107494504,none,,,0,119,SZ300892,品渥食品,20240919
+98,7199,True,0.0,0.0,-0.02971162978488331,0.003432603306875285,0.577756527649526,2,3,281.82792107494475,none,,,0,119,SZ300892,品渥食品,20240920
+98,7202,True,0.0,0.0,-0.02971162978488332,0.0034326033068752836,0.5762529610855803,2,3,280.82792107494424,none,,,0,119,SZ300892,品渥食品,20240923
+98,7203,True,0.03908908550780184,0.0,-0.029711629784883425,0.0034326033068752472,0.5747386481560961,2,3,279.8279210749442,up,True,,0,119,SZ300892,品渥食品,20240924
+98,7204,True,0.0,0.0,-0.02971162978488343,0.00343260330687525,0.5732134732374418,2,3,278.82792107494384,none,,,0,119,SZ300892,品渥食品,20240925
+98,7533,True,0.0,0.32030122715873277,-0.0677460704889404,0.14311042893611695,0.0895901628443025,2,2,130.7103626777362,down,True,,0,119,SZ300892,品渥食品,20250820
+98,7534,True,0.0,0.18400456753247757,-0.06774607048894045,0.14311042893611714,0.08257137253055088,2,2,129.71036267773624,down,True,,0,119,SZ300892,品渥食品,20250821
+98,7535,True,0.0,0.30447168127573704,-0.06774607048894057,0.14311042893611714,0.07544351888782187,2,2,128.71036267773619,down,True,,0,119,SZ300892,品渥食品,20250822
+98,7538,True,0.0,0.0,-0.06774607048894053,0.14311042893611714,0.06820403994714114,2,2,127.7103626777362,none,,,0,119,SZ300892,品渥食品,20250825
+98,7539,True,0.0,0.03206321285981662,-0.06774607048894024,0.14311042893611706,0.06085029286315022,2,2,126.7103626777362,down,True,,0,119,SZ300892,品渥食品,20250826
+98,7540,True,0.0,0.0,-0.0492661777655947,0.143110428936117,0.11663581119692862,1,2,134.71227553523647,none,,,0,119,SZ300892,品渥食品,20250827
+98,7541,True,0.0,0.0,-0.04162317661315886,0.14311042893611708,0.13744239564149588,1,2,137.9618003466585,none,,,0,119,SZ300892,品渥食品,20250828
+98,7542,True,0.0,0.13715231956804444,-0.04162317661315898,0.14311042893611722,0.13114459872165707,1,2,136.96180034665824,down,True,,0,119,SZ300892,品渥食品,20250829
+98,7545,True,0.0,0.2808605162064861,-0.04162317661315907,0.14311042893611697,0.12475416112033973,1,2,135.96180034665846,down,True,,0,119,SZ300892,品渥食品,20250901
+98,7546,True,0.0,0.42934211583969806,-0.04162317661315885,0.1431104289361172,0.11826902357303616,1,2,134.96180034665835,down,False,,0,119,SZ300892,品渥食品,20250902
+98,7547,True,0.0,0.6063457048975387,-0.04162317661315888,0.14311042893611722,0.11168706532713811,1,2,133.96180034665826,down,False,,0,119,SZ300892,品渥食品,20250903
+98,7548,True,0.0,0.033518836247530985,-0.04162317661315866,0.143110428936117,0.1050061018296781,1,2,132.96180034665858,down,True,,0,119,SZ300892,品渥食品,20250904
+98,7549,True,0.0,0.187371013741069,-0.04162317661315879,0.143110428936117,0.0982238823099445,1,1,131.96180034665858,down,False,,0,119,SZ300892,品渥食品,20250905
+98,7552,True,0.0,0.1611709221006407,-0.041623176613159014,0.14311042893611717,0.09133808725136044,1,1,130.96180034665835,down,False,,0,119,SZ300892,品渥食品,20250908
+98,7553,True,0.0,0.0,-0.041623176613158896,0.14311042893611703,0.08434632574663493,1,1,129.96180034665838,none,,,0,119,SZ300892,品渥食品,20250909
+98,7554,True,0.0,0.04800019773704695,-0.04162317661315884,0.14311042893611708,0.07724613272985133,1,1,128.96180034665855,down,False,,0,119,SZ300892,品渥食品,20250910
+98,7555,True,0.0,0.0,-0.041623176613159,0.14311042893611703,0.07003496607878504,1,1,127.96180034665846,none,,,0,119,SZ300892,品渥食品,20250911
+98,7556,True,0.0,0.29096947014980606,-0.04162317661315892,0.14311042893611714,0.06271020358028528,1,1,126.96180034665846,down,False,,0,119,SZ300892,品渥食品,20250912
+98,7560,True,0.0,0.0,-0.04162317661315904,0.12359923586442956,0.14321897790563431,1,2,138.89196531117074,none,,,0,119,SZ300892,品渥食品,20250916
+98,7561,True,0.0,0.09697092513496254,-0.04162317661315877,0.12359923586442968,0.1370055555342801,1,2,137.8919653111706,down,False,,0,119,SZ300892,品渥食品,20250917
+98,7562,True,0.0,0.27130088008847764,-0.04162317661315894,0.1235992358644295,0.13070135468141098,2,2,136.8919653111707,down,False,,0,119,SZ300892,品渥食品,20250918
+98,7563,True,0.0,0.3162699740548403,-0.0416231766131588,0.12359923586442965,0.12430437128855175,2,2,135.89196531117076,down,False,,0,119,SZ300892,品渥食品,20250919
+98,7566,True,0.0,0.5029473555272483,-0.041623176613159056,0.12359923586442968,0.11781254187016048,1,2,134.89196531117054,down,False,,0,119,SZ300892,品渥食品,20250922
+98,7567,True,0.0,0.7168893709287598,-0.041623176613158876,0.1235992358644296,0.11122374129441669,1,2,133.89196531117068,down,False,,0,119,SZ300892,品渥食品,20250923
+98,7568,True,0.0,0.7227756236287857,-0.04162317661315887,0.12359923586442974,0.10453578046379353,1,2,132.89196531117062,down,False,,0,119,SZ300892,品渥食品,20250924
+98,7569,True,0.0,0.7158243963712327,-0.04162317661315899,0.12359923586442959,0.09774640389014526,1,2,131.89196531117074,down,False,,0,119,SZ300892,品渥食品,20250925
+98,7570,True,0.0,0.6758189286212758,-0.04162317661315901,0.10585170329014862,0.14204085306658656,1,2,138.70124285677167,down,False,,0,119,SZ300892,品渥食品,20250926
+98,7573,True,0.0,0.0,-0.0416231766131589,0.038049685593813956,0.4037191184199526,1,2,199.570376438482,none,,,0,119,SZ300892,品渥食品,20250929
+98,7574,True,0.0,0.0,-0.04162317661315903,0.026199946400624747,0.4641616060645912,1,2,222.08188391656105,none,,,0,119,SZ300892,品渥食品,20250930
+98,7583,True,0.0,0.026436365696557274,-0.041623176613158924,0.02619994640062444,0.46173789596930015,1,2,221.08188391656284,down,False,,0,119,SZ300892,品渥食品,20251009
+98,7584,True,0.0,0.0,-0.04162317661315893,0.02619994640062435,0.4592921603437606,1,2,220.08188391656302,none,,,0,119,SZ300892,品渥食品,20251010
+98,7587,True,0.0,0.0,-0.04162317661315883,0.026199946400624542,0.4568240975811527,1,2,219.0818839165625,none,,,0,119,SZ300892,品渥食品,20251013
+98,7588,True,0.0,0.0,-0.04162317661315904,0.02619994640062477,0.4543334005426605,1,2,218.0818839165609,none,,,0,119,SZ300892,品渥食品,20251014
+98,7589,True,0.0,0.0,-0.04162317661315911,0.019216899470680837,0.5066221902601964,1,2,241.1944713580815,none,,,0,119,SZ300892,品渥食品,20251015
+98,7590,True,0.0,0.0,-0.041623176613158994,0.019216899470680983,0.5045681137989426,1,2,240.1944713580811,none,,,0,119,SZ300892,品渥食品,20251016
+98,7591,True,0.0,0.0,-0.04162317661315897,0.019216899470680875,0.5024968623883742,1,2,239.194471358082,none,,,0,119,SZ300892,品渥食品,20251017
+98,7594,True,0.0,0.0,-0.041623176613158966,0.019216899470680986,0.5004082197142791,1,2,238.19447135808113,none,,,0,119,SZ300892,品渥食品,20251020
+98,7653,True,0.0,0.0,-0.12157601193561242,-0.01395317044312354,0.1275326491554532,2,2,136.39478873886597,none,,,0,119,SZ300892,品渥食品,20251218
+98,7654,True,0.2605515083928049,0.0,-0.12157601193561253,-0.013953170443123476,0.1210887722605497,2,2,135.3947887388658,up,True,,0,119,SZ300892,品渥食品,20251219
+98,7657,True,0.24237696562222577,0.0,-0.12157601193561209,-0.013953170443123449,0.11454900062217879,2,2,134.394788738866,up,False,,0,119,SZ300892,品渥食品,20251222
+98,7658,True,0.0,0.0,-0.12157601193561264,-0.013953170443123447,0.10791117760263493,2,2,133.3947887388657,none,,,0,119,SZ300892,品渥食品,20251223
+98,7659,True,0.0,0.0,-0.12157601193561247,-0.013953170443123457,0.10117308140644164,2,2,132.3947887388659,none,,,0,119,SZ300892,品渥食品,20251224
+98,7660,True,0.0,0.0,-0.1215760119356119,-0.013953170443123523,0.0943324226008655,2,2,131.39478873886614,none,,,0,119,SZ300892,品渥食品,20251225
+98,7661,True,0.0,0.0,-0.12157601193561247,-0.013953170443123457,0.0873868415223684,2,2,130.39478873886597,none,,,0,119,SZ300892,品渥食品,20251226
+98,7664,True,0.0,0.0,-0.12157601193561172,-0.013953170443123372,0.08033390556279775,2,2,129.39478873886628,none,,,0,119,SZ300892,品渥食品,20251229
+98,7665,True,0.0,0.0,-0.12157601193561235,-0.016552802552162214,0.09470711103983784,2,2,131.44917125847064,none,,,0,119,SZ300892,品渥食品,20251230
+98,7666,True,0.0,0.0,-0.12157601193561202,-0.01993719377965634,0.11629093645389516,2,2,134.65970295979827,none,,,0,119,SZ300892,品渥食品,20251231
+98,7671,True,0.0,0.0,-0.12157601193561239,-0.019937193779656352,0.10967930225168182,2,2,133.65970295979767,none,,,0,119,SZ300892,品渥食品,20260105
+98,7672,True,0.0,0.0,-0.1215760119356127,-0.019937193779656196,0.102967989939922,2,2,132.6597029597975,none,,,0,119,SZ300892,品渥食品,20260106
+98,7673,True,0.0,0.0,-0.12157601193561271,-0.019937193779656297,0.09615472825169075,2,2,131.6597029597977,none,,,0,119,SZ300892,品渥食品,20260107
+98,7674,True,0.058896725785190514,0.0,-0.121576011935612,-0.01993719377965633,0.0892371763877785,2,2,130.65970295979824,up,False,,0,119,SZ300892,品渥食品,20260108
+98,7675,True,0.0,0.0,-0.06815712346501533,-0.02577877752314194,0.5354849267327396,2,2,256.18113781107115,none,,,0,119,SZ300892,品渥食品,20260109
+98,7678,True,0.0,0.0,-0.0681571234650153,-0.025778777523142154,0.5336645920589003,2,2,255.1811378110714,none,,,0,119,SZ300892,品渥食品,20260112
+98,7679,True,0.0,0.0,-0.06815712346501486,-0.02577877752314215,0.5318299342555873,2,2,254.18113781107377,none,,,0,119,SZ300892,品渥食品,20260113
+98,7680,True,0.0,0.0,-0.06815712346501493,-0.02577877752314189,0.5299807836048205,2,2,253.18113781107206,none,,,0,119,SZ300892,品渥食品,20260114
+98,7681,True,0.0,0.0,-0.068157123465015,-0.02577877752314207,0.5281169676966421,2,2,252.1811378110728,none,,,0,119,SZ300892,品渥食品,20260115
+98,7682,True,0.0,0.0,-0.06815712346501526,-0.02577877752314202,0.5262383113754857,2,2,251.1811378110713,none,,,0,119,SZ300892,品渥食品,20260116
+98,7685,True,0.0,0.0,-0.06815712346501474,-0.025778777523142057,0.5243446366853463,2,2,250.18113781107408,none,,,0,119,SZ300892,品渥食品,20260119
+98,7686,True,0.0,0.0,-0.06815712346501467,-0.025778777523142064,0.52243576281354,2,2,249.18113781107436,none,,,0,119,SZ300892,品渥食品,20260120
+99,7288,True,0.0,0.0,0.02086246626103126,0.05177947066000687,0.6598294157504956,1,2,349.8244866249728,none,,,0,119,SZ300946,恒而达,20241218
+99,7289,True,0.0,0.0,0.020862466261031394,0.051779470660007085,0.6588542245087887,1,2,348.82448662497285,none,,,0,119,SZ300946,恒而达,20241219
+99,7290,True,0.0,0.0,0.020862466261031165,0.05177947066000679,0.6578734258916424,1,2,347.8244866249722,none,,,0,119,SZ300946,恒而达,20241220
+99,7294,True,0.0,0.7438178652984445,0.061572838908923656,0.1294001299152065,0.34673398052384036,1,1,182.16162551271776,down,False,,0,119,SZ300946,恒而达,20241224
+99,7295,True,0.0,0.9523137591784044,0.07047950190788259,0.12940012991520708,0.40208029759833924,1,1,199.0233797648971,down,False,,0,119,SZ300946,恒而达,20241225
+99,7304,True,0.0,0.0,-0.042501198196981706,0.037784762680041516,0.2878323147836933,3,1,167.09547831260574,none,,,0,119,SZ300946,恒而达,20250103
+99,7307,True,0.0,0.0,-0.042501198196981664,0.027347934943709434,0.35287637254525805,3,1,183.8906739784007,none,,,0,119,SZ300946,恒而达,20250106
+99,7308,True,0.0,0.0,-0.042501198196981636,0.027347934943709483,0.3493380640389904,3,1,182.89067397840063,none,,,0,119,SZ300946,恒而达,20250107
+99,7309,True,0.0,0.0,-0.04250119819698151,0.027347934943709455,0.34576084965119763,3,1,181.89067397840083,none,,,0,119,SZ300946,恒而达,20250108
+99,7310,True,0.0,0.0,-0.042501198196981484,0.027347934943709403,0.3421440841432809,3,1,180.89067397840077,none,,,0,119,SZ300946,恒而达,20250109
+99,7311,True,0.0,0.0,-0.04250119819698151,0.02734793494370941,0.33848710792929565,3,1,179.89067397840063,none,,,0,119,SZ300946,恒而达,20250110
+99,7314,True,0.0,0.0,-0.04250119819698161,0.02734793494370947,0.3347892466749369,3,1,178.89067397840043,none,,,0,119,SZ300946,恒而达,20250113
+99,7315,True,0.0,0.0,-0.042501198196981525,0.027347934943709445,0.33104981088300994,3,1,177.89067397840074,none,,,0,119,SZ300946,恒而达,20250114
+99,7316,True,0.0,0.0,-0.042501198196981345,0.02734793494370943,0.3272680954648281,3,1,176.8906739784012,none,,,0,119,SZ300946,恒而达,20250115
+99,7317,True,0.0,0.0,-0.04250119819698166,0.027347934943709417,0.32344337929699873,3,1,175.89067397840054,none,,,0,119,SZ300946,恒而达,20250116
+99,7318,True,0.0,0.0,-0.042501198196981387,0.027347934943709407,0.31957492476301735,3,1,174.89067397840086,none,,,0,119,SZ300946,恒而达,20250117
+99,7321,True,0.0,0.0,-0.04250119819698153,0.027347934943709344,0.31566197727900436,3,1,173.89067397840066,none,,,0,119,SZ300946,恒而达,20250120
+99,7322,True,0.0,0.0,-0.04250119819698142,0.027347934943709438,0.31170376480303036,3,1,172.89067397840086,none,,,0,119,SZ300946,恒而达,20250121
+99,7323,True,0.0,0.0,-0.042501198196981484,0.02734793494370944,0.307699497327277,3,1,171.89067397840077,none,,,0,119,SZ300946,恒而达,20250122
+99,7324,True,0.0,0.0,-0.042501198196981435,0.0273479349437094,0.30364836635239373,3,1,170.890673978401,none,,,0,119,SZ300946,恒而达,20250123
+99,7325,True,0.0,0.0,-0.04250119819698162,0.02734793494370935,0.2995495443432692,3,1,169.89067397840094,none,,,0,119,SZ300946,恒而达,20250124
+99,7328,True,0.0,0.0,-0.04250119819698154,0.02734793494370945,0.2954021841654857,3,2,168.89067397840043,none,,,0,119,SZ300946,恒而达,20250127
+99,7337,True,0.0,0.0,-0.04250119819698142,0.027347934943709414,0.2912054185016303,3,2,167.89067397840105,none,,,0,119,SZ300946,恒而达,20250205
+99,7338,True,0.0,0.0,-0.04250119819698148,0.02734793494370944,0.2869583592465978,3,2,166.89067397840077,none,,,0,119,SZ300946,恒而达,20250206
+99,7339,True,0.0,0.0,-0.04250119819698144,0.0273479349437093,0.28266009688107147,3,2,165.8906739784011,none,,,0,119,SZ300946,恒而达,20250207
+99,7342,True,0.0,0.0,-0.042501198196981296,0.027347934943709386,0.2783096998221516,3,2,164.89067397840105,none,,,0,119,SZ300946,恒而达,20250210
+99,7343,True,0.0,0.0,-0.042501198196981366,0.027347934943709372,0.27390621375025476,3,2,163.89067397840128,none,,,0,119,SZ300946,恒而达,20250211
+99,7344,True,0.0,0.0,-0.04250119819698158,0.027347934943709455,0.26944866091118497,3,2,162.89067397840037,none,,,0,119,SZ300946,恒而达,20250212
+99,7345,True,0.0,0.0,-0.04250119819698143,0.02734793494370938,0.2649360393923816,3,2,161.8906739784008,none,,,0,119,SZ300946,恒而达,20250213
+99,7346,True,0.0,0.0,-0.04250119819698134,0.027347934943709448,0.26036732237211374,3,2,160.890673978401,none,,,0,119,SZ300946,恒而达,20250214
+99,7349,True,0.0,0.0,-0.04250119819698163,0.027347934943709393,0.2557414573405601,3,2,159.89067397840049,none,,,0,119,SZ300946,恒而达,20250217
+99,7350,True,0.0,0.0,-0.003966964010669205,0.027347934943709466,0.6237335680298622,3,2,316.2652575115828,none,,,0,119,SZ300946,恒而达,20250218
+99,7542,True,0.0,0.6786868158635052,-0.01096884122304557,0.42970998523697096,0.1514349327533516,2,2,140.2367415219213,down,False,,0,119,SZ300946,恒而达,20250829
+99,7545,True,0.0,0.6811844675756008,-0.010968841223045535,0.42970998523697085,0.14534052794344748,2,2,139.2367415219214,down,False,,0,119,SZ300946,恒而达,20250901
+99,7546,True,0.0,0.5511153598027518,-0.010968841223045235,0.4297099852369709,0.13915794968930775,2,2,138.23674152192135,down,False,,0,119,SZ300946,恒而达,20250902
+99,7547,True,0.0,0.8934655872787822,-0.010968841223045771,0.42970998523697107,0.1328852705163377,2,2,137.23674152192123,down,False,,0,119,SZ300946,恒而达,20250903
+99,7548,True,0.0,1.0,-0.010968841223045601,0.429709985236971,0.126520506358029,2,2,136.23674152192137,down,False,,0,119,SZ300946,恒而达,20250904
+99,7549,True,0.0,0.8837417097582823,-0.010968841223045606,0.429709985236971,0.12006161446362167,2,2,135.23674152192135,down,False,,0,119,SZ300946,恒而达,20250905
+99,7552,True,0.0,0.8522273175387601,-0.010968841223045735,0.429709985236971,0.11350649121226672,2,2,134.2367415219213,down,False,,0,119,SZ300946,恒而达,20250908
+99,7569,True,0.0,0.8118077028503472,-0.010968841223045953,0.4297099852369707,0.018449370164876053,2,1,121.23674152192132,down,True,,0,119,SZ300946,恒而达,20250925
+99,7570,True,0.0,1.0,-0.010968841223045459,0.42970998523697085,0.010285886878395762,2,1,120.23674152192139,down,True,,0,119,SZ300946,恒而达,20250926
+99,7573,True,0.0,1.0,-0.010968841223045476,0.4292547560288803,0.0030164416800538166,2,1,119.36004260745413,down,False,,0,119,SZ300946,恒而达,20250929
+99,7574,True,0.0,0.6746969029137617,-0.010968841223045539,0.38005523781098866,0.07424698068865392,2,1,128.5440041972775,down,False,,0,119,SZ300946,恒而达,20250930
+99,7583,True,0.0,0.6067496717700508,-0.010968841223045728,0.3800552378109884,0.06698867775910691,2,1,127.54400419727759,down,False,,0,119,SZ300946,恒而达,20251009
+99,7584,True,0.0,1.0,-0.010968841223045634,0.41233468644727234,0.0203311925687789,2,1,121.46962228186956,down,False,,0,119,SZ300946,恒而达,20251010
+99,7608,True,0.0,1.0,-0.010968841223045542,0.3180047038498955,0.023436820566148056,2,2,121.85591521993335,down,False,,0,119,SZ300946,恒而达,20251103
+99,7609,True,0.0,0.0,-0.0109688412230462,0.10872377090936064,0.5678028744136076,2,1,275.33732400127417,none,,,0,119,SZ300946,恒而达,20251104
+99,7610,True,0.0,0.0,-0.010968841223045924,0.08638050051910713,0.6169671778587942,2,1,310.67833647981837,none,,,0,119,SZ300946,恒而达,20251105
+99,7611,True,0.0,0.0,-0.010968841223045693,0.08638050051910703,0.6157303047003587,2,1,309.6783364798193,none,,,0,119,SZ300946,恒而达,20251106
+99,7612,True,0.0,0.0,-0.050847888911777626,0.08638050051910685,0.4579983922341306,2,1,219.55654428871162,none,,,0,119,SZ300946,恒而达,20251107
+99,7615,True,0.0,0.0,-0.05084788891177723,0.08638050051910713,0.45551847743894797,2,1,218.55654428871208,none,,,0,119,SZ300946,恒而达,20251110
+99,7616,True,0.0,0.0,-0.05084788891177738,0.08638050051910699,0.4530157647564069,2,1,217.55654428871205,none,,,0,119,SZ300946,恒而达,20251111
+99,7617,True,0.0,0.0,-0.11579376657628278,0.08638050051910695,0.32471971764617924,2,1,176.22312261984368,none,,,0,119,SZ300946,恒而达,20251112
+99,7618,True,0.0,0.0,-0.11579376657628317,0.08638050051910712,0.3208658867575539,2,1,175.22312261984376,none,,,0,119,SZ300946,恒而达,20251113
+99,7619,True,0.0,0.0,-0.11579376657628314,0.08638050051910687,0.31696781569195637,2,1,174.2231226198438,none,,,0,119,SZ300946,恒而达,20251114
+99,7622,True,0.0,0.0,-0.11579376657628256,0.08638050051910699,0.3130247382668554,2,1,173.2231226198441,none,,,0,119,SZ300946,恒而达,20251117
+99,7623,True,0.0,0.01826344111865504,-0.11579376657628271,0.08638050051910717,0.30903587050459935,2,1,172.2231226198438,down,False,,0,119,SZ300946,恒而达,20251118
+99,7624,True,0.0,0.0,-0.11579376657628299,0.05836167510051983,0.38743605376009627,2,1,194.26543258129496,none,,,0,119,SZ300946,恒而达,20251119
+99,7625,True,0.0,0.0,-0.11579376657628256,0.0329401540064441,0.46319849034125693,2,1,221.6834302043059,none,,,0,119,SZ300946,恒而达,20251120
+99,7626,True,0.0,0.0,-0.11579376657628272,0.03294015400644413,0.46076603988876175,2,1,220.683430204306,none,,,0,119,SZ300946,恒而达,20251121
+99,7629,True,0.0,0.0,-0.11579376657628276,0.03294015400644409,0.45831144438463245,2,1,219.68343020430612,none,,,0,119,SZ300946,恒而达,20251124
+99,7630,True,0.0,0.0,-0.11579376657628243,0.0329401540064441,0.4558344000328532,2,1,218.6834302043063,none,,,0,119,SZ300946,恒而达,20251125
+99,7631,True,0.0,0.0,-0.11579376657628268,0.03294015400644411,0.45333459745506205,2,1,217.6834302043063,none,,,0,119,SZ300946,恒而达,20251126
+99,7632,True,0.0,0.0,-0.11579376657628267,0.03294015400644418,0.45081172156173854,2,1,216.68343020430603,none,,,0,119,SZ300946,恒而达,20251127
+99,7633,True,0.0,0.0,-0.11579376657628292,0.03294015400644386,0.44826545141980817,2,1,215.68343020430586,none,,,0,119,SZ300946,恒而达,20251128
+99,7636,True,0.0,0.0,-0.11579376657628355,0.032940154006444,0.4456954601165412,2,1,214.68343020430515,none,,,0,119,SZ300946,恒而达,20251201
+99,7637,True,0.0,0.0,-0.11579376657628337,0.032940154006444164,0.44310141461964225,2,1,213.68343020430524,none,,,0,119,SZ300946,恒而达,20251202
+99,7638,True,0.0,0.0,-0.11579376657628325,0.03294015400644415,0.44048297563337374,2,1,212.68343020430547,none,,,0,119,SZ300946,恒而达,20251203
+99,7639,True,0.0,0.0,-0.11579376657628297,0.03294015400644414,0.43783979745062074,2,1,211.68343020430595,none,,,0,119,SZ300946,恒而达,20251204
+99,7640,True,0.0,0.0,-0.1157937665762832,0.032940154006443886,0.43517152780072826,2,1,210.6834302043059,none,,,0,119,SZ300946,恒而达,20251205
+99,7643,True,0.0,0.0,-0.11579376657628399,0.03294015400644396,0.432477807692995,2,1,209.68343020430495,none,,,0,119,SZ300946,恒而达,20251208
+99,7646,True,0.0,0.0,-0.11579376657628276,0.032940154006444025,0.42424025050112213,2,1,206.68343020430595,none,,,0,119,SZ300946,恒而达,20251211
+99,7647,True,0.0,0.0,-0.11579376657628278,0.03294015400644378,0.4214409985199253,2,1,205.6834302043062,none,,,0,119,SZ300946,恒而达,20251212
+99,7650,True,0.0,0.0,-0.11579376657628278,0.032940154006443956,0.41861439452514854,2,1,204.68343020430612,none,,,0,119,SZ300946,恒而达,20251215
+99,7651,True,0.0,0.0,-0.1157937665762825,0.03294015400644408,0.4157600356561352,2,1,203.68343020430635,none,,,0,119,SZ300946,恒而达,20251216
+99,7652,True,0.0,0.0,-0.11579376657628238,0.03294015400644411,0.41287751110168674,2,1,202.6834302043065,none,,,0,119,SZ300946,恒而达,20251217
+99,7653,True,0.0,0.0,-0.11579376657628337,0.03294015400644397,0.40996640190295813,2,1,201.68343020430558,none,,,0,119,SZ300946,恒而达,20251218
+99,7654,True,0.0,0.0,-0.11579376657628375,0.032940154006444074,0.4070262807504717,2,1,200.68343020430518,none,,,0,119,SZ300946,恒而达,20251219
+99,7657,True,0.0,0.0,-0.1157937665762826,0.03294015400644409,0.4040567117750063,2,1,199.6834302043058,none,,,0,119,SZ300946,恒而达,20251222
+99,7658,True,0.0,0.0,-0.11579376657628346,0.03294015400644415,0.4010572503321843,2,1,198.68343020430504,none,,,0,119,SZ300946,恒而达,20251223
+99,7659,True,0.0,0.0,-0.11579376657628315,0.03294015400644407,0.3980274427805428,2,1,197.6834302043057,none,,,0,119,SZ300946,恒而达,20251224
+99,7660,True,0.0,0.0,-0.11579376657628279,0.03294015400644391,0.3949668262527862,2,1,196.68343020430626,none,,,0,119,SZ300946,恒而达,20251225
+99,7661,True,0.0,0.0,-0.13856465354732342,0.03294015400644385,0.3116964129095234,2,1,172.88882730224333,none,,,0,119,SZ300946,恒而达,20251226
+99,7664,True,0.14755718085630767,0.0,-0.18794554196988839,0.03294015400644395,0.14143554521874835,2,1,138.60345526454302,up,False,,0,119,SZ300946,恒而达,20251229
+99,7665,True,0.0,0.0,-0.1028951966920484,0.028880197097157168,0.44301938827063564,3,1,213.6519611167755,none,,,0,119,SZ300946,恒而达,20251230
+99,7666,True,0.0,0.0,-0.10289519669204844,0.02897296507166717,0.44017302381393014,3,1,212.5656766501512,none,,,0,119,SZ300946,恒而达,20251231
+99,7671,True,0.0,0.0,-0.10289519669204825,0.028972965071667182,0.4375269094486424,3,1,211.5656766501516,none,,,0,119,SZ300946,恒而达,20260105
+99,7672,True,0.0,0.0,-0.10289519669204854,0.02897296507166729,0.43485566169592227,3,1,210.56567665015112,none,,,0,119,SZ300946,恒而达,20260106
+99,7673,True,0.0,0.0,-0.10289519669204843,0.001544856420893104,0.5077639834621106,3,1,241.75394729743456,none,,,0,119,SZ300946,恒而达,20260107
+99,7674,True,0.0,0.0,-0.10289519669204834,-0.029264973857330644,0.6104863473252757,3,2,305.50918865833614,none,,,0,119,SZ300946,恒而达,20260108
+99,7675,True,0.0,0.0,-0.10289519669204819,-0.029264973857330675,0.6092071949476715,3,2,304.5091886583367,none,,,0,119,SZ300946,恒而达,20260109
+99,7678,True,0.0,0.0,-0.10289519669204826,-0.03261593551119842,0.6209895743767271,3,2,313.97553195088904,none,,,0,119,SZ300946,恒而达,20260112
+99,7679,True,0.0,0.0,-0.10289519669204844,-0.03261593551119841,0.6197785837818365,2,2,312.97553195088886,none,,,0,119,SZ300946,恒而达,20260113
+99,7680,True,0.0,0.0,-0.10289519669204837,-0.032615935511198256,0.6185598298178937,2,2,311.9755319508884,none,,,0,119,SZ300946,恒而达,20260114
+99,7681,True,0.0,0.0,-0.10289519669204825,-0.03261593551119809,0.6173332375912023,2,2,310.97553195088807,none,,,0,119,SZ300946,恒而达,20260115
+99,7682,True,0.0,0.0,-0.10289519669204832,-0.03261593551119824,0.6160987312416197,2,2,309.97553195088864,none,,,0,119,SZ300946,恒而达,20260116
+99,7685,True,0.0,0.0,-0.10289519669204823,-0.03420252892874782,0.6213655142546987,2,2,314.2872730299811,none,,,0,119,SZ300946,恒而达,20260119
+99,7686,True,0.0,0.0,-0.10289519669204833,-0.03420252892874781,0.620156928658215,2,2,313.28727302998016,none,,,0,119,SZ300946,恒而达,20260120
+100,7272,True,0.0,0.0,-0.04396780435937824,-0.004260727129064194,0.6088919181481689,1,1,304.2637202395691,none,,,0,119,SZ300998,宁波方正,20241202
+100,7273,True,0.0,0.0,-0.04396780435937828,-0.004260727129063807,0.6076022548757413,1,1,303.2637202395666,none,,,0,119,SZ300998,宁波方正,20241203
+100,7274,True,0.0,0.0,-0.043967804359378256,-0.004260727129064531,0.6063040582386738,1,1,302.26372023957106,none,,,0,119,SZ300998,宁波方正,20241204
+100,7275,True,0.0,0.0,-0.04083419190128789,-0.004260727129064341,0.6286803821767408,1,1,320.4786235039206,none,,,0,119,SZ300998,宁波方正,20241205
+100,7276,True,0.0,0.0,-0.04104410231478381,-0.004260727129064311,0.6258910698705384,1,1,318.08917247396283,none,,,0,119,SZ300998,宁波方正,20241206
+100,7279,True,0.0,0.0,-0.041044102314783816,-0.00426072712906438,0.6247112474022704,1,1,317.0891724739631,none,,,0,119,SZ300998,宁波方正,20241209
+100,7280,True,0.0,0.0,-0.04104410231478393,-0.004260727129064427,0.6235239598097828,1,1,316.0891724739625,none,,,0,119,SZ300998,宁波方正,20241210
+100,7281,True,0.0,0.0,-0.03319129116876117,-0.00426072712906478,0.6875008296454997,1,1,380.80101097550425,none,,,0,119,SZ300998,宁波方正,20241211
+100,7282,True,0.0,0.0,-0.034085035459612355,0.020364527312184393,0.48185144562434,1,1,229.6638656907734,none,,,0,119,SZ300998,宁波方正,20241212
+100,7283,True,0.0,0.0,-0.03408503545961237,0.020364527312184653,0.47958546209077746,1,1,228.66386569077272,none,,,0,119,SZ300998,宁波方正,20241213
+100,7286,True,0.0,0.0,-0.03408503545961231,0.02036452731218458,0.47729957216120894,1,1,227.66386569077278,none,,,0,119,SZ300998,宁波方正,20241216
+100,7287,True,0.0,0.0,-0.03408503545961241,0.020364527312183196,0.4749935123653795,1,1,226.66386569077665,none,,,0,119,SZ300998,宁波方正,20241217
+100,7288,True,0.0,0.0,-0.032204683896875315,0.054818718049411054,0.2631650244047326,1,3,161.50156268554352,none,,,0,119,SZ300998,宁波方正,20241218
+100,7289,True,0.0,0.0,-0.03220468389687539,0.05467425310507414,0.2593913689481444,1,3,160.67865672992397,none,,,0,119,SZ300998,宁波方正,20241219
+100,7290,True,0.0,0.0,-0.02174176672869129,0.047296007840789016,0.3577184767170388,1,3,185.27700966975166,none,,,0,119,SZ300998,宁波方正,20241220
+100,7301,True,0.0,0.8242173544036542,-0.04626372793071273,0.06335321070119353,0.09996769847422214,1,3,132.2174768597366,down,False,,0,119,SZ300998,宁波方正,20241231
+100,7303,True,0.0,0.5768822568306491,-0.04626372793071283,0.06335321070119354,0.09310860985992288,1,3,131.21747685973668,down,False,,0,119,SZ300998,宁波方正,20250102
+100,7304,True,0.0,0.7744661900909277,-0.04626372793071267,0.06335321070119354,0.08614417304229838,2,3,130.21747685973668,down,False,,0,119,SZ300998,宁波方正,20250103
+100,7307,True,0.0,0.6234777186666358,-0.046263727930712734,0.06335321070119347,0.07907194218648639,2,3,129.21747685973673,down,False,,0,119,SZ300998,宁波方正,20250106
+100,7308,True,0.0,0.46831610048892347,-0.046263727930712685,0.06335321070119351,0.07188939515492279,2,3,128.2174768597368,down,False,,0,119,SZ300998,宁波方正,20250107
+100,7309,True,0.0,0.7141418803692398,-0.0462637279307127,0.0633532107011935,0.06459393050843762,2,3,127.21747685973662,down,False,,0,119,SZ300998,宁波方正,20250108
+100,7310,True,0.0,0.9046622206283806,-0.046263727930712685,0.06335321070119354,0.057182864364792564,2,3,126.21747685973669,down,False,,0,119,SZ300998,宁波方正,20250109
+100,7311,True,0.0,1.0,-0.046263727930712734,0.06335321070119347,0.04965342710667481,2,3,125.21747685973669,down,False,,0,119,SZ300998,宁波方正,20250110
+100,7314,True,0.0,0.0,-0.04626372793071288,0.023490595202946076,0.3140748506229528,2,2,173.48831735951805,none,,,0,119,SZ300998,宁波方正,20250113
+100,7315,True,0.0,0.0,-0.04626372793071263,0.02349059520294603,0.3100982036251909,2,2,172.4883173595185,none,,,0,119,SZ300998,宁波方正,20250114
+100,7316,True,0.0,0.0,-0.046263727930712706,0.023490595202946038,0.3060751785760348,2,2,171.4883173595183,none,,,0,119,SZ300998,宁波方正,20250115
+100,7317,True,0.0,0.0,-0.0462637279307128,0.02349059520294603,0.3020049593834747,2,2,170.48831735951825,none,,,0,119,SZ300998,宁波方正,20250116
+100,7318,True,0.0,0.0,-0.04626372793071269,0.023490595202946014,0.2978867106953602,2,2,169.4883173595182,none,,,0,119,SZ300998,宁波方正,20250117
+100,7321,True,0.0,0.0,-0.04626372793071275,0.023490595202945996,0.2937195773278498,2,2,168.48831735951833,none,,,0,119,SZ300998,宁波方正,20250120
+100,7322,True,0.0,0.0,-0.04626372793071262,0.02349059520294607,0.2895026836733739,2,2,167.4883173595183,none,,,0,119,SZ300998,宁波方正,20250121
+100,7323,True,0.0,0.0,-0.04626372793071261,0.023490595202946003,0.28523513308727355,2,2,166.4883173595185,none,,,0,119,SZ300998,宁波方正,20250122
+100,7324,True,0.0,0.0,-0.04626372793071276,0.023490595202945958,0.2809160072521857,2,2,165.48831735951853,none,,,0,119,SZ300998,宁波方正,20250123
+100,7325,True,0.0,0.0,-0.04626372793071258,0.023490595202946052,0.2765443655192598,2,2,164.4883173595187,none,,,0,119,SZ300998,宁波方正,20250124
+100,7328,True,0.0,0.0,-0.046263727930712865,0.02349059520294602,0.27211924422517875,2,2,163.4883173595183,none,,,0,119,SZ300998,宁波方正,20250127
+100,7337,True,0.0,0.0,-0.046263727930712616,0.023490595202946,0.2676396559839866,2,2,162.48831735951833,none,,,0,119,SZ300998,宁波方正,20250205
+100,7338,True,0.0,0.0,-0.04626372793071287,0.023490595202945996,0.26310458895257066,2,2,161.48831735951833,none,,,0,119,SZ300998,宁波方正,20250206
+100,7339,True,0.0,0.0,-0.04626372793071269,0.023490595202946093,0.25851300606871,2,2,160.4883173595182,none,,,0,119,SZ300998,宁波方正,20250207
+100,7342,True,0.0,0.0,-0.046263727930712754,0.02349059520294601,0.2538638442604517,2,2,159.48831735951825,none,,,0,119,SZ300998,宁波方正,20250210
+100,7343,True,0.0,0.0,-0.04626372793071293,0.023490595202946014,0.24915601362554773,2,3,158.48831735951828,none,,,0,119,SZ300998,宁波方正,20250211
+100,7344,True,0.0,0.0,-0.04626372793071257,0.02349059520294601,0.2443883965796421,2,3,157.48831735951856,none,,,0,119,SZ300998,宁波方正,20250212
+100,7345,True,0.0,0.0,-0.04626372793071262,0.02349059520294601,0.23955984697178667,2,3,156.4883173595187,none,,,0,119,SZ300998,宁波方正,20250213
+100,7346,True,0.0,0.0,-0.046263727930712664,0.023490595202946024,0.23466918916583665,2,3,155.48831735951848,none,,,0,119,SZ300998,宁波方正,20250214
+100,7349,True,0.0,0.0,-0.04626372793071275,0.023490595202946007,0.22971521708616738,2,3,154.48831735951848,none,,,0,119,SZ300998,宁波方正,20250217
+100,7350,True,0.0,0.0,-0.04626372793071271,0.023490595202945955,0.2246966932260768,2,3,153.48831735951842,none,,,0,119,SZ300998,宁波方正,20250218
+100,7351,True,0.0,0.0,-0.04626372793071255,0.02349059520294601,0.21961234761718773,2,3,152.48831735951862,none,,,0,119,SZ300998,宁波方正,20250219
+100,7352,True,0.0,0.0,-0.04626372793071285,0.023490595202946052,0.21446087675801198,2,3,151.4883173595183,none,,,0,119,SZ300998,宁波方正,20250220
+100,7353,True,0.04412197877128979,0.0,-0.0462637279307128,0.023490595202946055,0.20924094249982467,2,3,150.48831735951836,up,True,,0,119,SZ300998,宁波方正,20250221
+100,7356,True,0.07240276624303348,0.0,-0.04626372793071274,0.02349059520294602,0.203951170887783,2,2,149.48831735951825,up,True,,0,119,SZ300998,宁波方正,20250224
+100,7357,True,0.0,0.0,-0.04626372793071279,0.023490595202946017,0.19859015095525293,2,2,148.48831735951825,none,,,0,119,SZ300998,宁波方正,20250225
+100,7358,True,0.05390170649608115,0.0,-0.046263727930712685,0.023490595202946017,0.1931564334690664,2,2,147.48831735951836,up,False,,0,119,SZ300998,宁波方正,20250226
+100,7359,True,0.1843704826484958,0.0,-0.04626372793071277,0.02349059520294602,0.18764852962339126,2,2,146.4883173595183,up,False,,0,119,SZ300998,宁波方正,20250227
+100,7360,True,0.0,0.0,-0.04626372793071283,0.02349059520294606,0.18206490967974162,2,2,145.48831735951828,none,,,0,119,SZ300998,宁波方正,20250228
+100,7363,True,0.0,0.0,-0.0462637279307128,0.023490595202946,0.17640400155050512,2,2,144.48831735951836,none,,,0,119,SZ300998,宁波方正,20250303
+100,7364,True,0.0,0.0,-0.046263727930712824,0.02349059520294597,0.17066418932324176,2,2,143.4883173595182,none,,,0,119,SZ300998,宁波方正,20250304
+100,7365,True,0.0,0.0,-0.046263727930712636,0.02349059520294606,0.1648438117228521,2,2,142.48831735951842,none,,,0,119,SZ300998,宁波方正,20250305
+100,7366,True,0.0,0.0,-0.04626372793071259,0.023490595202946014,0.15894116050851198,2,2,141.48831735951853,none,,,0,119,SZ300998,宁波方正,20250306
+100,7367,True,0.04835465205722442,0.0,-0.04626372793071281,0.023490595202946045,0.1529544788021655,2,2,140.48831735951833,up,False,,0,119,SZ300998,宁波方正,20250307
+100,7370,True,0.19370363359744616,0.0,-0.04626372793071292,0.02349059520294607,0.1468819593451055,2,2,139.48831735951788,up,False,,0,119,SZ300998,宁波方正,20250310
+100,7371,True,0.21052369335121537,0.0,-0.04626372793071268,0.023490595202946017,0.1407217426790327,2,2,138.48831735951836,up,False,,0,119,SZ300998,宁波方正,20250311
+100,7372,True,0.1537834881522394,0.0,-0.046263727930712636,0.023490595202946007,0.13447191524770447,2,2,137.48831735951865,up,False,,0,119,SZ300998,宁波方正,20250312
+100,7373,True,0.10957148747739431,0.0,-0.04626372793071276,0.023490595202946007,0.1281305074151731,1,2,136.48831735951825,up,False,,0,119,SZ300998,宁波方正,20250313
+100,7374,True,0.23171994381785777,0.0,-0.04626372793071263,0.023490595202946003,0.12169549139625611,2,2,135.48831735951848,up,False,,0,119,SZ300998,宁波方正,20250314
+100,7379,True,0.0,0.0,-0.027996943020767592,0.023652988340128415,0.3224656793532445,2,2,175.63685908398836,none,,,0,119,SZ300998,宁波方正,20250319
+100,7380,True,0.0,0.0,-0.023393784230250646,0.02365298834012843,0.37645122614898424,2,2,190.84313046605808,none,,,0,119,SZ300998,宁波方正,20250320
+100,7381,True,0.0,0.0,-0.023393784230250615,0.021429534489362755,0.39127414970976426,2,3,195.49030149329403,none,,,0,119,SZ300998,宁波方正,20250321
+100,7384,True,0.0,0.0,-0.021140356292932597,0.02099590257077576,0.42161945807417095,2,3,205.74689391134547,none,,,0,119,SZ300998,宁波方正,20250324
+100,7385,True,0.0,0.0,-0.021140356292932597,0.02123873184531223,0.4166601560157253,2,3,203.99772315776872,none,,,0,119,SZ300998,宁波方正,20250325
+100,7386,True,0.0,0.0,-0.021140356292932618,0.009477397233433145,0.5295221491256552,2,3,252.93433001967716,none,,,0,119,SZ300998,宁波方正,20250326
+100,7387,True,0.0,0.0,-0.02114035629293262,0.007525478304013878,0.5495605459164513,2,3,264.1864493023018,none,,,0,119,SZ300998,宁波方正,20250327
+100,7388,True,0.0,0.0,-0.02114035629293261,0.007525478304013791,0.5478490616995518,2,3,263.1864493023038,none,,,0,119,SZ300998,宁波方正,20250328
+100,7391,True,0.0,0.0,-0.02114035629293262,-0.0012242264059673584,0.6566838135857161,2,3,346.6192527735968,none,,,0,119,SZ300998,宁波方正,20250331
+100,7392,True,0.0,0.0,-0.02114035629293254,-0.0012242264059673226,0.6556904771796594,2,3,345.6192527735977,none,,,0,119,SZ300998,宁波方正,20250401
+100,7393,True,0.0,0.0,-0.021140356292932632,-0.0012242264059673924,0.6546913759395249,2,3,344.6192527735974,none,,,0,119,SZ300998,宁波方正,20250402
+100,7680,True,1.0,0.0,-0.10157625391118102,-0.058816692190677984,0.1736576459700568,3,2,144.00810925357453,up,True,,0,119,SZ300998,宁波方正,20260114
+100,7681,True,1.0,0.0,-0.1015762539111816,-0.058816692190677915,0.1678793557853695,3,2,143.00810925357368,up,False,,0,119,SZ300998,宁波方正,20260115
+100,7682,True,1.0,0.0,-0.10157625391118155,-0.05881669219067774,0.1620196858792714,3,2,142.00810925357314,up,False,,0,119,SZ300998,宁波方正,20260116
+100,7685,True,1.0,0.0,-0.1015762539111812,-0.058816692190677956,0.15607690486791403,3,2,141.00810925357462,up,False,,0,119,SZ300998,宁波方正,20260119
+100,7686,True,1.0,0.0,-0.10157625391118105,-0.05881669219067801,0.15004923190217787,3,2,140.00810925357518,up,False,,0,119,SZ300998,宁波方正,20260120
+101,7269,True,0.0,0.11968261979516462,0.09322750087933068,0.1329704158620886,0.6108768075224376,2,2,305.8157475588194,down,False,,0,119,SZ301051,信濠光电,20241129
+101,7301,True,0.0,0.776441700483207,-0.06849593442182342,0.08379180243931716,0.04874710249918045,2,2,125.09817348535063,down,False,,0,119,SZ301051,信濠光电,20241231
+101,7303,True,0.0,0.9809423202767387,-0.06849593442182339,0.08379180243931704,0.04108177696871909,2,2,124.09817348535056,down,False,,0,119,SZ301051,信濠光电,20250102
+101,7304,True,0.0,0.0,-0.06849593442182346,0.03902381385327049,0.25715985159314075,2,2,160.19597251873736,none,,,0,119,SZ301051,信濠光电,20250103
+101,7307,True,0.0,0.0,-0.0684959344218235,0.028339548772971568,0.3126143497327176,2,1,173.11970355175174,none,,,0,119,SZ301051,信濠光电,20250106
+101,7308,True,0.0,0.0,-0.06849593442182335,0.02833954877297163,0.30862070091690597,2,1,172.11970355175163,none,,,0,119,SZ301051,信濠光电,20250107
+101,7309,True,0.0,0.0,-0.0684959344218233,0.025045779105388653,0.3240693607431157,2,1,176.05356687311607,none,,,0,119,SZ301051,信濠光电,20250108
+101,7310,True,0.0,0.0,-0.06849593442182347,0.025045779105388678,0.32020808187099165,2,1,175.05356687311573,none,,,0,119,SZ301051,信濠光电,20250109
+101,7311,True,0.0,0.0,-0.06849593442182318,0.025045779105388705,0.3163024341422996,2,1,174.05356687311618,none,,,0,119,SZ301051,信濠光电,20250110
+101,7314,True,0.0,0.0,-0.06849593442182342,0.02241062438586146,0.32866334440528067,2,1,177.25830849289918,none,,,0,119,SZ301051,信濠光电,20250113
+101,7315,True,0.0,0.0,-0.06849593442182339,0.02241062438586143,0.32485452165340595,2,1,176.25830849289926,none,,,0,119,SZ301051,信濠光电,20250114
+101,7316,True,0.0,0.0,-0.06849593442182297,0.022410624385861493,0.3210022336554659,2,1,175.2583084928994,none,,,0,119,SZ301051,信濠光电,20250115
+101,7317,True,0.0,0.0,-0.06849593442182313,0.022410624385861395,0.3171057321215259,2,1,174.25830849289966,none,,,0,119,SZ301051,信濠光电,20250116
+101,7318,True,0.0,0.0,-0.0684959344218232,0.022410624385861413,0.3131642514859429,2,1,173.25830849289946,none,,,0,119,SZ301051,信濠光电,20250117
+101,7321,True,0.0,0.0,-0.06849593442182325,0.022410624385861437,0.3091770084059241,2,1,172.2583084928994,none,,,0,119,SZ301051,信濠光电,20250120
+101,7322,True,0.0,0.0,-0.06849593442182335,0.022410624385861472,0.30514320124250205,2,1,171.2583084928992,none,,,0,119,SZ301051,信濠光电,20250121
+101,7323,True,0.0,0.0,-0.06849593442182333,0.022410624385861444,0.30106200952323625,2,1,170.2583084928994,none,,,0,119,SZ301051,信濠光电,20250122
+101,7324,True,0.0,0.0,-0.06849593442182324,0.022410624385861427,0.2969325933858547,2,1,169.25830849289972,none,,,0,119,SZ301051,信濠光电,20250123
+101,7325,True,0.0,0.0,-0.0684959344218232,0.022410624385861368,0.29275409300205946,2,1,168.25830849289957,none,,,0,119,SZ301051,信濠光电,20250124
+101,7328,True,0.0,0.0,-0.0684959344218236,0.022410624385861395,0.2885256279806752,2,1,167.25830849289923,none,,,0,119,SZ301051,信濠光电,20250127
+101,7337,True,0.0,0.0,-0.06849593442182306,0.022410624385861378,0.28424629674924223,2,1,166.25830849289983,none,,,0,119,SZ301051,信濠光电,20250205
+101,7338,True,0.0,0.0,-0.06849593442182333,0.022410624385861486,0.27991517591314885,2,1,165.25830849289935,none,,,0,119,SZ301051,信濠光电,20250206
+101,7339,True,0.0,0.0,-0.06849593442182347,0.02241062438586135,0.275531319591397,2,1,164.25830849289926,none,,,0,119,SZ301051,信濠光电,20250207
+101,7343,True,0.0,0.0,-0.06849593442182321,0.022410624385861427,0.2666015003773587,2,1,162.2583084928993,none,,,0,119,SZ301051,信濠光电,20250211
+101,7344,True,0.0,0.0,-0.06849593442182376,0.022410624385861444,0.26205352696453243,2,1,161.25830849289875,none,,,0,119,SZ301051,信濠光电,20250212
+101,7345,True,0.0,0.0,-0.06849593442182297,0.02241062438586145,0.25744879551582,2,1,160.25830849289977,none,,,0,119,SZ301051,信濠光电,20250213
+101,7346,True,0.0,0.0,-0.06849593442182303,0.022410624385861402,0.2527862368618251,2,1,159.2583084928998,none,,,0,119,SZ301051,信濠光电,20250214
+101,7349,True,0.0,0.0,-0.06849593442182325,0.022410624385861454,0.24806475480976614,2,1,158.25830849289943,none,,,0,119,SZ301051,信濠光电,20250217
+101,7350,True,0.0,0.0,-0.06849593442182338,0.022410624385861447,0.24328322528425733,2,1,157.25830849289932,none,,,0,119,SZ301051,信濠光电,20250218
+101,7351,True,0.0,0.0,-0.06849593442182347,0.022410624385861427,0.23844049543510956,2,1,156.258308492899,none,,,0,119,SZ301051,信濠光电,20250219
+101,7352,True,0.0,0.0,-0.06849593442182367,0.022410624385861416,0.23353538271066052,2,1,155.25830849289898,none,,,0,119,SZ301051,信濠光电,20250220
+101,7353,True,0.0,0.0,-0.06662497063954526,0.022410624385861385,0.24161051264360714,2,1,156.91145774556063,none,,,0,119,SZ301051,信濠光电,20250221
+101,7356,True,0.0,0.0,-0.06796550520702059,0.022410624385861368,0.22726938980403655,2,1,153.99933486499484,none,,,0,119,SZ301051,信濠光电,20250224
+101,7357,True,0.0,0.0,-0.06796550520702026,0.022410624385861482,0.22221884098382158,2,1,152.99933486499475,none,,,0,119,SZ301051,信濠光电,20250225
+101,7358,True,0.0,0.0,-0.06796550520702027,0.0224106243858614,0.21710183728307025,2,1,151.99933486499506,none,,,0,119,SZ301051,信濠光电,20250226
+101,7359,True,0.0,0.0,-0.06796550520702052,0.022410624385861416,0.21191705840032118,3,1,150.9993348649948,none,,,0,119,SZ301051,信濠光电,20250227
+101,7360,True,0.0,0.20622694869553126,-0.0679655052070206,0.02241062438586138,0.20666314882592815,3,1,149.99933486499458,down,True,,0,119,SZ301051,信濠光电,20250228
+101,7363,True,0.0,0.19864645831110322,-0.06796550520702038,0.022473555110561965,0.20111860057185002,3,1,148.95828102291756,down,True,,0,119,SZ301051,信濠光电,20250303
+101,7364,True,0.0,0.0,-0.06796550520702026,0.014268614085230459,0.2560819866731123,3,1,159.96386411967384,none,,,0,119,SZ301051,信濠光电,20250304
+101,7365,True,0.0,0.0,-0.06796550520702024,0.008713302573631603,0.27201480297822944,3,1,163.46486231703045,none,,,0,119,SZ301051,信濠光电,20250305
+101,7366,True,0.0,0.0,-0.06796550520702034,0.008713302573631574,0.2675339251647779,3,1,162.46486231703034,none,,,0,119,SZ301051,信濠光电,20250306
+101,7367,True,0.0,0.0,-0.07129986311119972,0.008713302573631669,0.2346592901025929,3,1,155.48630624385808,none,,,0,119,SZ301051,信濠光电,20250307
+101,7370,True,0.0,0.0,-0.0774188240461386,0.008713302573631692,0.17771718094344277,3,1,144.71906410076056,none,,,0,119,SZ301051,信濠光电,20250310
+101,7371,True,0.0,0.0,-0.08732078453355761,0.00871330257363164,0.08847257130525281,3,1,130.55010332536114,none,,,0,119,SZ301051,信濠光电,20250311
+101,7372,True,0.0,0.0,-0.08877467230157679,0.008713302573631627,0.0691617465193834,3,1,127.84175935511017,none,,,0,119,SZ301051,信濠光电,20250312
+101,7373,True,0.0,0.0,-0.09422480291596601,0.007258708659896419,0.02845273017604533,2,1,122.48503361196511,none,,,0,119,SZ301051,信濠光电,20250313
+101,7378,True,0.2744125408658952,0.0,-0.0913381599580434,0.0072587086598963155,0.02984786863151783,2,1,122.66117462643759,up,False,,0,119,SZ301051,信濠光电,20250318
+101,7379,True,0.26298033127749193,0.0,-0.09133815995804322,0.007258708659896444,0.021873655540551255,2,1,121.66117462643756,up,False,,0,119,SZ301051,信濠光电,20250319
+101,7380,True,0.19396550242622548,0.0,-0.09133815995804341,0.007258708659896419,0.013767267155987375,2,1,120.66117462643739,up,False,,0,119,SZ301051,信濠光电,20250320
+101,7381,True,0.07766959148625995,0.0,-0.09133815995804338,0.0072587086598964,0.005525389738998435,2,1,119.66117462643741,up,False,,0,119,SZ301051,信濠光电,20250321
+101,7384,True,0.07142644472396936,0.0,-0.09133815995804355,0.00563401940827968,0.013532763805466317,2,1,120.63249100807735,up,False,,0,119,SZ301051,信濠光电,20250324
+101,7393,True,0.0,0.0,-0.08110330576496835,-0.021826834748647356,0.13606027628363887,2,2,137.7410908808596,none,,,0,119,SZ301051,信濠光电,20250402
+101,7394,True,0.0,0.0,-0.08907939783920285,-0.021826834748647255,0.08386168929070656,2,2,129.89305065505636,none,,,0,119,SZ301051,信濠光电,20250403
+101,7398,True,0.0,1.0433104348866055e-15,-0.08907939783920295,-0.055695654444329425,0.5111460204205346,2,2,243.42647287512975,none,,,0,119,SZ301051,信濠光电,20250407
+101,7511,True,0.0,0.0,-0.003272022746678487,0.09089713407651755,0.1520197853071135,1,2,140.33346290172386,none,,,0,119,SZ301051,信濠光电,20250729
+101,7512,True,0.0,0.0,-0.0032720227466785452,0.0908971340765174,0.1459338085644622,1,2,139.33346290172375,none,,,0,119,SZ301051,信濠光电,20250730
+101,7513,True,0.0,0.0,-0.003265410244531808,0.09089713407651759,0.139781385109623,1,2,138.3369273113962,none,,,0,119,SZ301051,信濠光电,20250731
+101,7514,True,0.0,0.0,-0.003265410244531802,0.09089713407651756,0.13351782124715428,1,2,137.33692731139644,none,,,0,119,SZ301051,信濠光电,20250801
+101,7517,True,0.0,0.0,-0.003265410244531764,0.09089713407651763,0.12716237378445694,1,2,136.3369273113961,none,,,0,119,SZ301051,信濠光电,20250804
+101,7518,True,0.0,0.0,-0.003265410244531805,0.09089713407651774,0.12071300594705085,1,2,135.33692731139615,none,,,0,119,SZ301051,信濠光电,20250805
+102,7188,True,0.0,0.0,-0.06428955462550688,0.0046070854342348715,0.16340200193267737,2,2,142.24275013197422,none,,,0,119,SZ301107,瑜欣电子,20240909
+102,7189,True,0.0,0.0,-0.06428955462550678,0.004607085434234904,0.15747888023414183,2,2,141.24275013197393,none,,,0,119,SZ301107,瑜欣电子,20240910
+102,7190,True,0.0,0.0,-0.06428955462550665,0.004607085434234906,0.15147128897560733,2,2,140.24275013197416,none,,,0,119,SZ301107,瑜欣电子,20240911
+102,7191,True,0.0,0.0,-0.06428955462550677,0.004607085434234878,0.14537740825133064,2,2,139.24275013197402,none,,,0,119,SZ301107,瑜欣电子,20240912
+102,7192,True,0.0,0.0,-0.0642895546255068,0.004607085434234874,0.1391953654973157,2,3,138.24275013197428,none,,,0,119,SZ301107,瑜欣电子,20240913
+102,7197,True,0.0,0.0,-0.06428955462550677,0.0046070854342348715,0.13292323357286118,2,2,137.24275013197428,none,,,0,119,SZ301107,瑜欣电子,20240918
+102,7198,True,0.0,0.0,-0.06428955462550691,0.004607085434234908,0.12655902875765065,2,2,136.2427501319739,none,,,0,119,SZ301107,瑜欣电子,20240919
+102,7199,True,0.0,0.0,-0.06428955462550677,0.004607085434234864,0.12010070865997584,2,2,135.24275013197413,none,,,0,119,SZ301107,瑜欣电子,20240920
+102,7202,True,0.0,0.0,-0.06428955462550695,0.00460708543423489,0.11354617003144467,2,2,134.24275013197385,none,,,0,119,SZ301107,瑜欣电子,20240923
+102,7203,True,0.023561282082941844,0.0,-0.06428955462550656,0.0046070854342348845,0.10689324648333368,2,2,133.2427501319744,up,False,,0,119,SZ301107,瑜欣电子,20240924
+102,7205,True,0.5718513337779609,0.0,-0.06795239960354113,0.004607085434234797,0.05616587674779956,2,2,126.08147667935312,up,False,,0,119,SZ301107,瑜欣电子,20240926
+102,7206,True,1.0,0.0,-0.06795239960354114,0.0046070854342349175,0.048620122185981225,2,2,125.0814766793531,up,True,,0,119,SZ301107,瑜欣电子,20240927
+102,7209,True,0.0,0.0,-0.020226911720752538,0.004607085434234829,0.6169331654795149,2,2,310.650751451667,none,,,0,119,SZ301107,瑜欣电子,20240930
+102,7294,True,0.0,0.00956942297226038,0.04542862461839952,0.058039072040501745,0.789531895111821,2,2,565.4063358589392,down,False,,0,119,SZ301107,瑜欣电子,20241224
+102,7297,True,0.0,1.0,0.06352274422801597,0.11332619430976544,0.257204402044821,2,1,160.20558054946974,down,False,,0,119,SZ301107,瑜欣电子,20241227
+102,7304,True,0.0,0.0,-0.01610607210065819,0.029813736821552524,0.43350139733111936,3,2,210.06230101781148,none,,,0,119,SZ301107,瑜欣电子,20250103
+102,7307,True,0.0,0.0,-0.016106072100658186,0.020369226735806375,0.5336401835133113,3,2,255.16778202822846,none,,,0,119,SZ301107,瑜欣电子,20250106
+102,7308,True,0.0,0.0,-0.016106072100658224,0.020369226735806295,0.5318053332708264,3,2,254.167782028229,none,,,0,119,SZ301107,瑜欣电子,20250107
+102,7309,True,0.0,0.0,-0.016106072100658304,0.02036922673580636,0.5299559878960761,3,2,253.1677820282281,none,,,0,119,SZ301107,瑜欣电子,20250108
+102,7310,True,0.0,0.0,-0.016106072100658207,0.020369226735806323,0.5280919749427836,3,2,252.16778202822863,none,,,0,119,SZ301107,瑜欣电子,20250109
+102,7311,True,0.0,0.0,-0.016106072100658286,0.020369226735806337,0.526213119218349,3,2,251.1677820282286,none,,,0,119,SZ301107,瑜欣电子,20250110
+102,7314,True,0.0,0.0,-0.016106072100658286,0.02036922673580636,0.5243192427289761,3,2,250.16778202822823,none,,,0,119,SZ301107,瑜欣电子,20250113
+102,7315,True,0.0,0.0,-0.016106072100658227,0.02036922673580637,0.5224101646234568,3,2,249.16778202822846,none,,,0,119,SZ301107,瑜欣电子,20250114
+102,7316,True,0.0,0.0,-0.01610607210065808,0.0203692267358063,0.5204857011355984,3,2,248.1677820282293,none,,,0,119,SZ301107,瑜欣电子,20250115
+102,7317,True,0.0,0.0,-0.016106072100658293,0.020369226735806326,0.5185456655252536,3,2,247.16778202822863,none,,,0,119,SZ301107,瑜欣电子,20250116
+102,7318,True,0.0,0.0,-0.01610607210065822,0.020369226735806316,0.5165898680179281,3,2,246.16778202822871,none,,,0,119,SZ301107,瑜欣电子,20250117
+102,7321,True,0.0,0.0,-0.01610607210065828,0.020369226735806295,0.5146181157428821,3,2,245.16778202822863,none,,,0,119,SZ301107,瑜欣电子,20250120
+102,7322,True,0.0,0.0,-0.016106072100658,0.020369226735806333,0.5126302126697386,3,2,244.16778202822988,none,,,0,119,SZ301107,瑜欣电子,20250121
+102,7323,True,0.0,0.0,-0.01610607210065824,0.020369226735806302,0.5106259595434989,3,2,243.16778202822854,none,,,0,119,SZ301107,瑜欣电子,20250122
+102,7324,True,0.0,0.0,-0.016106072100658158,0.020369226735806312,0.5086051538179908,3,2,242.16778202822906,none,,,0,119,SZ301107,瑜欣电子,20250123
+102,7325,True,0.0,0.0,-0.016106072100658276,0.02036922673580634,0.506567589587605,3,2,241.1677820282287,none,,,0,119,SZ301107,瑜欣电子,20250124
+102,7328,True,0.0,0.0,-0.01610607210065818,0.020369226735806323,0.5045130575173776,3,3,240.16778202822886,none,,,0,119,SZ301107,瑜欣电子,20250127
+102,7337,True,0.0,0.0,-0.016106072100658165,0.020369226735806396,0.5024413447712843,3,3,239.16778202822854,none,,,0,119,SZ301107,瑜欣电子,20250205
+102,7338,True,0.0,0.0,-0.016106072100658148,0.020369226735806285,0.5003522349387489,3,2,238.16778202822937,none,,,0,119,SZ301107,瑜欣电子,20250206
+102,7339,True,0.0,0.0,-0.01610607210065814,0.02036922673580634,0.4982455079592728,3,2,237.1677820282291,none,,,0,119,SZ301107,瑜欣电子,20250207
+102,7342,True,0.0,0.0,-0.016106072100658186,0.020369226735806316,0.49612094004517426,3,2,236.16778202822857,none,,,0,119,SZ301107,瑜欣电子,20250210
+102,7343,True,0.0,0.0,-0.016106072100658217,0.020369226735806358,0.4939783036023378,3,2,235.16778202822883,none,,,0,119,SZ301107,瑜欣电子,20250211
+102,7344,True,0.0,0.0,-0.016106072100658262,0.02036922673580633,0.49181736714893276,3,2,234.1677820282286,none,,,0,119,SZ301107,瑜欣电子,20250212
+102,7345,True,0.0,0.0,-0.016106072100658116,0.02036922673580631,0.48963789523205703,3,2,233.1677820282292,none,,,0,119,SZ301107,瑜欣电子,20250213
+102,7346,True,0.0,0.0,-0.016106072100658203,0.020369226735806333,0.4874396483422011,3,2,232.16778202822843,none,,,0,119,SZ301107,瑜欣电子,20250214
+102,7349,True,0.0,0.0,-0.016106072100658297,0.020369226735806323,0.48522238282552316,4,2,231.16778202822798,none,,,0,119,SZ301107,瑜欣电子,20250217
+102,7350,True,0.0,0.0,-0.016106072100658345,0.020369226735806344,0.48298585079381007,4,2,230.16778202822798,none,,,0,119,SZ301107,瑜欣电子,20250218
+102,7351,True,0.06342143925301312,0.0,-0.01610607210065809,0.02036922673580636,0.4807298000320936,4,2,229.16778202822883,up,True,,0,119,SZ301107,瑜欣电子,20250219
+102,7352,True,0.08815849398096738,0.0,-0.016106072100658113,0.020369226735806312,0.4784539739038303,4,2,228.1677820282292,up,True,,0,119,SZ301107,瑜欣电子,20250220
+102,7353,True,0.21547116268247152,0.0,-0.01610607210065821,0.02036922673580634,0.47615811125359003,4,2,227.16778202822857,up,False,,0,119,SZ301107,瑜欣电子,20250221
+102,7356,True,0.0,0.0,-0.0031922740230297436,0.02036922673580631,0.645125105941272,4,2,335.3294414236776,none,,,0,119,SZ301107,瑜欣电子,20250224
+102,7357,True,0.0,0.0,-0.0031922740230297935,0.02036922673580631,0.6440636532240128,4,2,334.329441423677,none,,,0,119,SZ301107,瑜欣电子,20250225
+102,7358,True,0.0,0.0,-0.001990968015829556,0.020369226735806305,0.6598974866158983,4,2,349.89450332466356,none,,,0,119,SZ301107,瑜欣电子,20250226
+102,7359,True,0.0,0.0,-0.001990968015829502,0.024388043486271778,0.6148806622331118,4,2,308.99513041858836,none,,,0,119,SZ301107,瑜欣电子,20250227
+102,7619,True,0.0,0.0,-0.019875345956048028,0.03355223843900394,0.3895088303184723,3,2,194.9250143324403,none,,,0,119,SZ301107,瑜欣电子,20251114
+102,7622,True,0.0,0.0,-0.019875345956046942,0.03355223843900384,0.3863607518110067,3,2,193.9250143324428,none,,,0,119,SZ301107,瑜欣电子,20251117
+102,7623,True,0.0,0.01532563579325724,-0.019875345956047372,0.033552238439003894,0.38318003804865225,3,2,192.92501433244195,down,False,,0,119,SZ301107,瑜欣电子,20251118
+102,7624,True,0.0,0.0,-0.019875345956046623,0.0236216348648437,0.4952120794944162,3,2,235.74256666207944,none,,,0,119,SZ301107,瑜欣电子,20251119
+102,7625,True,0.0,0.0,-0.01987534595604678,0.02311956772051173,0.5048174925584855,3,1,240.315435645826,none,,,0,119,SZ301107,瑜欣电子,20251120
+102,7633,True,0.2844506270745516,0.0,-0.09946213661538629,0.011637879103390805,0.047598591361747794,2,1,124.9473162478274,up,False,,0,119,SZ301107,瑜欣电子,20251128
+102,7637,True,0.0,0.0,-0.05739777285623918,0.011637879103390845,0.29678611095363316,2,1,169.22305127018566,none,,,0,119,SZ301107,瑜欣电子,20251202
+102,7638,True,0.0,0.0,-0.057397772856239225,0.011637879103390853,0.2926058640508648,2,1,168.2230512701856,none,,,0,119,SZ301107,瑜欣电子,20251203
+102,7639,True,0.0,0.0,-0.057397772856238906,0.011637879103390954,0.2883756210874939,2,1,167.22305127018564,none,,,0,119,SZ301107,瑜欣电子,20251204
+102,7640,True,0.0,0.0,-0.057397772856238836,0.011637879103390873,0.2840944797327037,2,1,166.223051270186,none,,,0,119,SZ301107,瑜欣电子,20251205
+102,7643,True,0.0,0.0,-0.057397772856239176,0.011637879103390826,0.2797615158105169,2,1,165.22305127018595,none,,,0,119,SZ301107,瑜欣电子,20251208
+102,7644,True,0.0,0.0,-0.057397772856239065,0.002712089766167032,0.31102431751549925,2,2,172.7201743476295,none,,,0,119,SZ301107,瑜欣电子,20251209
+102,7645,True,0.0,0.0,-0.05739777285623905,0.0027120897661669975,0.30701211752151614,2,2,171.72017434762978,none,,,0,119,SZ301107,瑜欣电子,20251210
+102,7646,True,0.0,0.0,-0.057397772856238885,-0.003976798278134784,0.3350062720406743,2,2,178.94905620414903,none,,,0,119,SZ301107,瑜欣电子,20251211
+102,7647,True,0.0,0.0,-0.05739777285623936,-0.004021943834126686,0.3315042492023223,2,3,178.01160270353864,none,,,0,119,SZ301107,瑜欣电子,20251212
+102,7650,True,0.0,0.0,-0.05739777285623896,-0.004099120523317615,0.32813445596500174,2,3,177.1187718383742,none,,,0,119,SZ301107,瑜欣电子,20251215
+102,7651,True,0.0,0.0,-0.057397772856239405,-0.008937492041162322,0.35156556063739836,2,3,183.5189385020553,none,,,0,119,SZ301107,瑜欣电子,20251216
+102,7652,True,0.0,0.0,-0.05739777285623902,-0.01704253146130407,0.4016835000660508,2,3,198.89138944544732,none,,,0,119,SZ301107,瑜欣电子,20251217
+102,7653,True,0.0,0.0,-0.05739777285623906,-0.01906955086098449,0.41399071767260165,2,3,203.06845572032378,none,,,0,119,SZ301107,瑜欣电子,20251218
+102,7654,True,0.0,0.0,-0.05739777285623915,-0.02560876714147065,0.4670138529325212,2,3,223.27034324390053,none,,,0,119,SZ301107,瑜欣电子,20251219
+102,7657,True,0.0,0.0,-0.0573977728562392,-0.02560876714147058,0.4646159345269928,2,3,222.27034324390024,none,,,0,119,SZ301107,瑜欣电子,20251222
+102,7658,True,0.0,0.0,-0.05739777285623913,-0.02560876714147069,0.4621963420157531,2,3,221.2703432439012,none,,,0,119,SZ301107,瑜欣电子,20251223
+103,7198,True,0.0,0.0,-0.11638542700602093,0.018198298182277323,0.20940641416260075,2,2,150.51981464528936,none,,,0,119,SZ301169,零点有数,20240919
+103,7199,True,0.0,0.0,-0.116385427006021,0.03013899825173906,0.15750226615614427,2,2,141.24667072642222,none,,,0,119,SZ301169,零点有数,20240920
+103,7202,True,0.0,0.0,-0.11638542700602096,0.03013899825173921,0.15149500958826922,2,2,140.2466707264222,none,,,0,119,SZ301169,零点有数,20240923
+103,7203,True,0.32255604629340967,0.0,-0.11638542700602089,0.030138998251738984,0.1454014707913614,2,2,139.24667072642217,up,True,,0,119,SZ301169,零点有数,20240924
+103,7204,True,0.6431794492342903,0.0,-0.1163854270060208,0.030138998251739057,0.1392197774115646,2,2,138.24667072642242,up,True,,0,119,SZ301169,零点有数,20240925
+103,7205,True,0.8462366844384711,0.0,-0.11638542700602099,0.030138998251739133,0.13294800252600436,2,2,137.24667072642202,up,True,,0,119,SZ301169,零点有数,20240926
+103,7419,True,0.0,0.0,-0.06623033751132808,-0.020092270674877944,0.7046564371125582,3,2,402.9205811583987,none,,,0,119,SZ301169,零点有数,20250428
+103,7420,True,0.0,0.0,-0.06623033751132827,-0.020092270674877802,0.7039216064601023,3,2,401.92058115839615,none,,,0,119,SZ301169,零点有数,20250429
+103,7421,True,0.0,0.0,-0.06623033751132827,-0.02009227067487788,0.7031831100908607,3,2,400.92058115839694,none,,,0,119,SZ301169,零点有数,20250430
+103,7427,True,0.0,0.0,-0.0662303375113282,-0.020092270674878055,0.7024409205064969,3,2,399.92058115839916,none,,,0,119,SZ301169,零点有数,20250506
+103,7428,True,0.0,0.0,-0.0662303375113283,-0.020092270674878156,0.7016950099329452,3,2,398.92058115839893,none,,,0,119,SZ301169,零点有数,20250507
+103,7429,True,0.0,0.0,-0.06623033751132824,-0.020092270674878086,0.7009453503169517,3,2,397.9205811583989,none,,,0,119,SZ301169,零点有数,20250508
+103,7430,True,0.0,0.0,-0.06623033751132842,-0.020092270674878204,0.7001919133225522,3,2,396.9205811583981,none,,,0,119,SZ301169,零点有数,20250509
+103,7433,True,0.0,0.0,-0.06623033751132806,-0.020092270674878045,0.6994346703275061,3,2,395.9205811584001,none,,,0,119,SZ301169,零点有数,20250512
+103,7434,True,0.0,0.0,-0.06623033751132835,-0.020092270674877954,0.6986735924196601,3,2,394.9205811583974,none,,,0,119,SZ301169,零点有数,20250513
+103,7435,True,0.0,0.0,-0.06623033751132823,-0.02009227067487794,0.6979086503932903,3,2,393.92058115839853,none,,,0,119,SZ301169,零点有数,20250514
+103,7436,True,0.0,0.0,-0.0662303375113281,-0.020092270674878086,0.6971398147453448,3,2,392.9205811584007,none,,,0,119,SZ301169,零点有数,20250515
+103,7437,True,0.0,0.0,-0.06623033751132833,-0.02009227067487794,0.696367055671655,3,2,391.9205811583967,none,,,0,119,SZ301169,零点有数,20250516
+103,7440,True,0.0,0.0,-0.0864538619366084,-0.020092270674878038,0.5961235953370957,3,2,294.6445957874747,none,,,0,119,SZ301169,零点有数,20250519
+103,7441,True,0.0,0.0,-0.0864538619366085,-0.02009227067487797,0.5947482034161924,3,2,293.6445957874744,none,,,0,119,SZ301169,零点有数,20250520
+103,7442,True,0.0,0.0,-0.0864538619366082,-0.020092270674878166,0.5933634117528006,3,2,292.644595787476,none,,,0,119,SZ301169,零点有数,20250521
+103,7443,True,0.0,0.0,-0.08645386193660841,-0.020092270674877767,0.5919691236565299,3,2,291.64459578747386,none,,,0,119,SZ301169,零点有数,20250522
+103,7444,True,0.0,0.0,-0.08645386193660855,-0.02009227067487802,0.5905652411063053,2,2,290.64459578747454,none,,,0,119,SZ301169,零点有数,20250523
+103,7447,True,0.0,0.0,-0.08645386193660834,-0.02009227067487828,0.5891516647273638,2,2,289.64459578747574,none,,,0,119,SZ301169,零点有数,20250526
+103,7448,True,0.0,0.0,-0.08645386193660826,-0.020092270674878142,0.5877282937678212,2,2,288.6445957874753,none,,,0,119,SZ301169,零点有数,20250527
+103,7449,True,0.0,0.0,-0.08645386193660863,-0.02009227067487821,0.5862950260747364,2,2,287.64459578747415,none,,,0,119,SZ301169,零点有数,20250528
+103,7450,True,0.0,0.0,-0.08645386193660862,-0.020092270674878007,0.5848517580696694,2,2,286.6445957874738,none,,,0,119,SZ301169,零点有数,20250529
+103,7451,True,0.0,0.0,-0.08645386193660864,-0.020092270674878267,0.5833983847237265,2,2,285.6445957874743,none,,,0,119,SZ301169,零点有数,20250530
+103,7455,True,0.0,0.0,-0.08645386193660883,-0.02009227067487812,0.5819347995320808,2,2,284.6445957874738,none,,,0,119,SZ301169,零点有数,20250603
+103,7456,True,0.0,0.0,-0.0864538619366086,-0.020092270674877896,0.5804608944879626,2,2,283.64459578747335,none,,,0,119,SZ301169,零点有数,20250604
+103,7457,True,0.0,0.0,-0.08645386193660848,-0.02009227067487808,0.5789765600560843,2,2,282.6445957874743,none,,,0,119,SZ301169,零点有数,20250605
+103,7458,True,0.0,0.0,-0.08645386193660863,-0.02009227067487801,0.5774816851455011,2,2,281.6445957874741,none,,,0,119,SZ301169,零点有数,20250606
+103,7461,True,0.0,0.0,-0.0864538619366085,-0.02009227067487825,0.5759761570819071,2,2,280.6445957874749,none,,,0,119,SZ301169,零点有数,20250609
+103,7462,True,0.0,0.0,-0.08645386193660834,-0.0200922706748782,0.5744598615793106,2,2,279.6445957874753,none,,,0,119,SZ301169,零点有数,20250610
+103,7463,True,0.27202116608071397,0.0,-0.1208322983902806,-0.020092270674878013,0.35409335365779887,3,2,184.23715048281738,up,True,,0,119,SZ301169,零点有数,20250611
+103,7464,True,0.609881462171146,0.0,-0.13523004867235894,-0.020092270674878156,0.2583301847084128,3,2,160.44875704320685,up,False,,0,119,SZ301169,零点有数,20250612
+103,7465,True,0.7210019893439803,0.0,-0.1380375833044754,-0.020092270674877958,0.2354803272291987,3,2,155.6532869438345,up,True,,0,119,SZ301169,零点有数,20250613
+103,7468,True,0.5132704603570213,0.0,-0.0927936043739532,-0.020092270674878107,0.4358052081782041,3,2,210.920061164951,up,True,,0,119,SZ301169,零点有数,20250616
+103,7469,True,0.5313826495292155,0.0,-0.09515597117372213,-0.02009227067487778,0.39966798215761223,3,2,198.22364368918684,up,False,,0,119,SZ301169,零点有数,20250617
+103,7486,True,0.0,0.0,-0.028856246329396523,0.043377804744924614,0.5400529530054089,2,2,258.72543541169716,none,,,0,119,SZ301169,零点有数,20250704
+103,7489,True,0.0,0.0,-0.028856246329396377,0.043377804744932295,0.5382683132927262,2,2,257.7254354116765,none,,,0,119,SZ301169,零点有数,20250707
+103,7490,True,0.0,0.0,-0.028856246329396668,0.1530030320640122,0.12712086530814426,2,2,136.3304440104522,none,,,0,119,SZ301169,零点有数,20250708
+103,7491,True,0.0,0.0,-0.028856246329396564,0.15300303206401192,0.12067088178023673,3,2,135.3304440104522,none,,,0,119,SZ301169,零点有数,20250709
+103,7492,True,0.0,0.0,-0.028856246329396894,0.15300303206401245,0.1141248666553886,3,2,134.330444010452,none,,,0,119,SZ301169,零点有数,20250710
+103,7493,True,0.0,0.0,-0.011200395853282547,0.15300303206401214,0.1718184591358988,3,2,143.68830277941086,none,,,0,119,SZ301169,零点有数,20250711
+103,7496,True,0.0,0.0,-0.011200395853282795,0.1530030320640122,0.1660143285608474,3,2,142.6883027794108,none,,,0,119,SZ301169,零点有数,20250714
+103,7497,True,0.0,0.0,-0.011200395853282684,0.15300303206401186,0.16012826983137432,3,2,141.68830277941098,none,,,0,119,SZ301169,零点有数,20250715
+103,7498,True,0.0,0.0,-0.011200395853282844,0.15300303206401214,0.15415853593327164,3,2,140.68830277941083,none,,,0,119,SZ301169,零点有数,20250716
+103,7499,True,0.0,0.0,-0.011200395853282445,0.15300303206401256,0.14810332982626798,3,2,139.68830277941066,none,,,0,119,SZ301169,零点有数,20250717
+103,7500,True,0.0,0.0028924257624985774,-0.011200395853282653,0.1530030320640122,0.14196080264047753,3,2,138.68830277941072,none,,,0,119,SZ301169,零点有数,20250718
+103,7503,True,0.0,0.05217545261864547,-0.011200395853282611,0.15300303206401195,0.13572905179426423,3,2,137.68830277941103,down,False,,0,119,SZ301169,零点有数,20250721
+103,7504,True,0.0,0.0,-0.011200395853282695,0.1530030320640123,0.12940611902948532,2,2,136.68830277941078,none,,,0,119,SZ301169,零点有数,20250722
+103,7505,True,0.0,0.1252744281773078,-0.011200395853282592,0.15300303206401203,0.12298998835987413,2,2,135.6883027794108,down,False,,0,119,SZ301169,零点有数,20250723
+103,7506,True,0.0,0.13415183623814447,-0.011200395853282497,0.15300303206401267,0.11647858392799416,2,2,134.6883027794107,down,False,,0,119,SZ301169,零点有数,20250724
+103,7507,True,0.0,0.04135957995112333,-0.011200395853282478,0.15300303206401245,0.10986976776604615,2,2,133.68830277941066,down,False,,0,119,SZ301169,零点有数,20250725
+103,7510,True,0.0,0.0,-0.011200395853282539,0.11159417463899268,0.26963864248979125,2,2,162.933045096566,none,,,0,119,SZ301169,零点有数,20250728
+103,7511,True,0.0,0.0,-0.01120039585328268,0.11159417463899317,0.26512837494634406,2,2,161.9330450965654,none,,,0,119,SZ301169,零点有数,20250729
+103,7512,True,0.0,0.0,-0.011200395853282603,0.11159417463899307,0.26056205592458714,2,2,160.93304509656542,none,,,0,119,SZ301169,零点有数,20250730
+103,7513,True,0.0,0.0,-0.011200395853282495,0.11159417463899314,0.255938634019322,2,2,159.93304509656565,none,,,0,119,SZ301169,零点有数,20250731
+103,7514,True,0.0,0.0,-0.011200395853282821,0.1115941746389935,0.2512570313637571,3,2,158.93304509656508,none,,,0,119,SZ301169,零点有数,20250801
+103,7517,True,0.0,0.0,-0.011200395853282414,0.11159417463899331,0.24651614279178047,3,2,157.93304509656568,none,,,0,119,SZ301169,零点有数,20250804
+103,7518,True,0.0,0.0,-0.011200395853282764,0.11159417463899342,0.2417148349681476,3,2,156.93304509656505,none,,,0,119,SZ301169,零点有数,20250805
+103,7519,True,0.0,0.0,0.004181001115384589,0.11159417463899302,0.3220981685241144,3,2,175.54164109709023,none,,,0,119,SZ301169,零点有数,20250806
+103,7520,True,0.0,0.0,0.023893091559405305,0.11159417463899315,0.43259474846477053,3,2,209.7266454232165,none,,,0,119,SZ301169,零点有数,20250807
+103,7521,True,0.0,0.0,0.02389309155940536,0.111594174638993,0.4298763353441809,3,2,208.72664542321658,none,,,0,119,SZ301169,零点有数,20250808
+103,7524,True,0.0,0.0,0.023893091559405243,0.1115941746389932,0.427131749239233,3,2,207.7266454232163,none,,,0,119,SZ301169,零点有数,20250811
+103,7525,True,0.0,0.0,0.023893091559405364,0.11159417463899347,0.4243606103297412,3,2,206.7266454232159,none,,,0,119,SZ301169,零点有数,20250812
+103,7650,True,0.0,0.0,-0.07594786382679787,0.013513289898090159,0.42860176155752705,2,3,208.26105506445427,none,,,0,119,SZ301169,零点有数,20251215
+103,7651,True,0.0,0.0,-0.07594786382679755,-0.00041232779070763233,0.48709819432663926,2,3,232.01322101756185,none,,,0,119,SZ301169,零点有数,20251216
+103,7652,True,0.0,0.0,-0.07594786382679787,-0.010480745487386409,0.5341890041557688,2,3,255.46842187425298,none,,,0,119,SZ301169,零点有数,20251217
+103,7653,True,0.0,0.0,-0.06656874266039874,-0.01048074548738634,0.5891781588722622,2,3,289.6632751397438,none,,,0,119,SZ301169,零点有数,20251218
+103,7654,True,0.0,0.0,-0.06656874266039829,-0.010480745487386265,0.5877549718009993,2,3,288.66327513974466,none,,,0,119,SZ301169,零点有数,20251219
+103,7657,True,0.0,0.0,-0.06656874266039847,-0.010480745487386055,0.5863218899173305,2,3,287.66327513974335,none,,,0,119,SZ301169,零点有数,20251222
+103,7658,True,0.0,0.0,-0.057815131273448964,-0.010480745487385966,0.6416678433509595,2,3,332.0941137765413,none,,,0,119,SZ301169,零点有数,20251223
+103,7659,True,0.0,0.0,-0.04504721202818749,-0.010480745487386216,0.7286923264422607,2,3,438.6164181776246,none,,,0,119,SZ301169,零点有数,20251224
+103,7660,True,0.0,0.0,-0.0450472120281873,-0.01099228323497988,0.7314972582132969,2,3,443.19845379654583,none,,,0,119,SZ301169,零点有数,20251225
+103,7661,True,0.0,0.0,-0.04504721202818747,-0.010992283234979701,0.7308900585736714,2,3,442.19845379654043,none,,,0,119,SZ301169,零点有数,20251226
+104,7289,True,0.0,0.5174337127712451,0.046160621869413436,0.15225979797839753,0.2688855543942846,2,2,162.7652150976317,down,False,,0,119,SZ301225,恒勃股份,20241219
+104,7290,True,0.0,0.4151282354533751,0.055042537334821715,0.15225979797839825,0.3021120122321726,2,2,170.51446949333186,down,False,,0,119,SZ301225,恒勃股份,20241220
+104,7293,True,0.0,0.6207771722525499,0.055042537334821756,0.14222884073462724,0.3482114012980522,2,2,182.5745344993626,down,False,,0,119,SZ301225,恒勃股份,20241223
+104,7303,True,0.0,0.0,-0.06918417843628864,0.057101338522168255,0.18066148249907846,3,1,145.23911357538023,none,,,0,119,SZ301225,恒勃股份,20250102
+104,7304,True,0.0,0.0,-0.0691841784362884,0.04211484107613766,0.24299186964317576,3,1,157.1977832575035,none,,,0,119,SZ301225,恒勃股份,20250103
+104,7307,True,0.0,0.0,-0.06918417843628863,0.03321805954255158,0.281769478937485,3,1,165.68496674849914,none,,,0,119,SZ301225,恒勃股份,20250106
+104,7308,True,0.0,0.0,-0.06918417843628864,0.03321805954255162,0.27740823980774987,3,1,164.6849667484989,none,,,0,119,SZ301225,恒勃股份,20250107
+104,7309,True,0.0,0.0,-0.0691841784362889,0.03321805954255168,0.2729937124718187,3,1,163.68496674849888,none,,,0,119,SZ301225,恒勃股份,20250108
+104,7310,True,0.0,0.0,-0.06918417843628874,0.03321805954255162,0.26852491426594594,3,1,162.68496674849894,none,,,0,119,SZ301225,恒勃股份,20250109
+104,7311,True,0.0,0.0,-0.06918417843628887,0.033218059542551547,0.26400083821580805,3,1,161.68496674849874,none,,,0,119,SZ301225,恒勃股份,20250110
+104,7314,True,0.0,0.0,-0.06918417843628856,0.033218059542551644,0.25942045228004096,3,1,160.68496674849894,none,,,0,119,SZ301225,恒勃股份,20250113
+104,7315,True,0.0,0.0,-0.06918417843628855,0.03321805954255164,0.2547826985653404,3,1,159.6849667484993,none,,,0,119,SZ301225,恒勃股份,20250114
+104,7316,True,0.0,0.0,-0.06918417843628911,0.033218059542551595,0.25008649251189485,3,1,158.68496674849877,none,,,0,119,SZ301225,恒勃股份,20250115
+104,7317,True,0.0,0.0,-0.06918417843628931,0.03321805954255161,0.24533072204783726,3,1,157.6849667484983,none,,,0,119,SZ301225,恒勃股份,20250116
+104,7318,True,0.0,0.0,-0.06918417843628859,0.03321805954255156,0.24051424671129226,3,1,156.68496674849914,none,,,0,119,SZ301225,恒勃股份,20250117
+104,7321,True,0.0,0.0,-0.06918417843628868,0.033218059542551526,0.23563589673858287,3,1,155.68496674849902,none,,,0,119,SZ301225,恒勃股份,20250120
+104,7322,True,0.0,0.0,-0.06918417843628892,0.03321805954255154,0.23069447211711747,3,1,154.68496674849882,none,,,0,119,SZ301225,恒勃股份,20250121
+104,7323,True,0.0,0.0,-0.06918417843628952,0.03321805954255163,0.22568874160124863,3,1,153.68496674849834,none,,,0,119,SZ301225,恒勃股份,20250122
+104,7324,True,0.0,0.0,-0.06918417843628863,0.033218059542551574,0.22061744168949252,3,1,152.6849667484991,none,,,0,119,SZ301225,恒勃股份,20250123
+104,7325,True,0.0,0.0,-0.06918417843628934,0.03321805954255153,0.2154792755612488,3,1,151.68496674849857,none,,,0,119,SZ301225,恒勃股份,20250124
+104,7328,True,0.0,0.0,-0.0691841784362889,0.033218059542551685,0.2102729119712566,3,2,150.68496674849882,none,,,0,119,SZ301225,恒勃股份,20250127
+104,7337,True,0.0,0.0,-0.06918417843628892,0.03321805954255161,0.2049969840996511,3,2,149.68496674849882,none,,,0,119,SZ301225,恒勃股份,20250205
+104,7338,True,0.17914748383160412,0.0,-0.06918417843628887,0.033218059542551547,0.19965008835567863,3,2,148.68496674849897,up,True,,0,119,SZ301225,恒勃股份,20250206
+104,7339,True,0.15271397794066643,0.0,-0.06918417843628857,0.03321805954255148,0.1942307831327779,3,2,147.68496674849925,up,True,,0,119,SZ301225,恒勃股份,20250207
+104,7342,True,0.1691503098214644,0.0,-0.06918417843628892,0.033218059542551595,0.18873758751274383,3,2,146.6849667484987,up,False,,0,119,SZ301225,恒勃股份,20250210
+104,7343,True,0.12633000985399867,0.0,-0.06918417843628903,0.03321805954255153,0.18316897991654882,3,2,145.68496674849882,up,False,,0,119,SZ301225,恒勃股份,20250211
+104,7344,True,0.1526593758687042,0.0,-0.06918417843628884,0.03321805954255162,0.17752339669916345,3,2,144.68496674849905,up,False,,0,119,SZ301225,恒勃股份,20250212
+104,7345,True,0.0,0.0,-0.0628615139210092,0.033218059542551547,0.21141372029627414,3,2,150.90295515248962,none,,,0,119,SZ301225,恒勃股份,20250213
+104,7346,True,0.0,0.0,-0.06286151392100932,0.03321805954255164,0.2061530749747612,3,2,149.9029551524894,none,,,0,119,SZ301225,恒勃股份,20250214
+104,7349,True,0.13924860957979557,0.0,-0.06286151392100923,0.03321805954255155,0.20082177094381023,3,2,148.90295515248977,up,True,,0,119,SZ301225,恒勃股份,20250217
+104,7350,True,0.0,0.0,-0.06286151392100946,0.033218059542551547,0.19541837499250914,3,2,147.90295515248945,none,,,0,119,SZ301225,恒勃股份,20250218
+104,7351,True,0.38120157832926815,0.0,-0.06286151392100908,0.033218059542551616,0.18994141488526003,3,2,146.9029551524898,up,True,,0,119,SZ301225,恒勃股份,20250219
+104,7352,True,0.5203986861405423,0.0,-0.0628615139210093,0.03321805954255148,0.184389378024403,3,2,145.90295515249,up,True,,0,119,SZ301225,恒勃股份,20250220
+104,7353,True,0.4005535703122433,0.0,-0.06286151392100929,0.03321805954255153,0.1787607100575035,3,2,144.90295515248962,up,True,,0,119,SZ301225,恒勃股份,20250221
+104,7356,True,0.3972120426064179,0.0,-0.06286151392100907,0.03321805954255159,0.17305381342656165,3,2,143.90295515248982,up,False,,0,119,SZ301225,恒勃股份,20250224
+104,7357,True,0.5634387004310314,0.0,-0.06286151392100914,0.03321805954255168,0.16726704585628377,3,2,142.90295515249,up,True,,0,119,SZ301225,恒勃股份,20250225
+104,7358,True,0.9296193941477722,0.0,-0.0628615139210091,0.03321805954255152,0.16139871877846487,3,2,141.90295515248982,up,True,,0,119,SZ301225,恒勃股份,20250226
+104,7359,True,0.0,0.0,-0.026405025819408536,0.03321805954255153,0.4396919599341612,3,2,212.383174059071,none,,,0,119,SZ301225,恒勃股份,20250227
+104,7360,True,0.0,0.0,-0.026405025819408384,0.03321805954255156,0.4370412851935639,3,1,211.38317405907134,none,,,0,119,SZ301225,恒勃股份,20250228
+104,7363,True,0.0,0.0,-0.018526885114580935,0.033218059542551595,0.5022262066593617,3,1,239.06441357905214,none,,,0,119,SZ301225,恒勃股份,20250303
+104,7364,True,0.0,0.0,-0.018526885114580904,0.03321805954255155,0.5001352860305419,3,1,238.06441357905285,none,,,0,119,SZ301225,恒勃股份,20250304
+104,7365,True,0.0,0.0,-0.01852688511458096,0.03321805954255149,0.498026725296255,3,1,237.0644135790526,none,,,0,119,SZ301225,恒勃股份,20250305
+104,7366,True,0.0,0.0,-0.010636084307890765,0.03321805954255161,0.5674637207586575,3,1,275.12143075887866,none,,,0,119,SZ301225,恒勃股份,20250306
+104,7652,True,0.0,0.0,0.05313790106495033,0.18454900324018422,0.651039025259198,2,3,341.01234411208776,none,,,0,119,SZ301225,恒勃股份,20251217
+104,7653,True,0.0,0.0,0.05313790106495078,0.1845490032401849,0.6500127067128748,2,3,340.01234411208725,none,,,0,119,SZ301225,恒勃股份,20251218
+104,7654,True,0.0,0.0,0.03202960822627947,0.18454900324018436,0.6131269199947266,2,3,307.59441829960855,none,,,0,119,SZ301225,恒勃股份,20251219
+104,7657,True,0.0,0.0,0.0320296082262798,0.1845490032401843,0.6118650800625101,2,3,306.59441829960895,none,,,0,119,SZ301225,恒勃股份,20251222
+104,7658,True,0.0,0.0,0.03202960822627899,0.1845490032401847,0.610594981864717,2,3,305.59441829960764,none,,,0,119,SZ301225,恒勃股份,20251223
+104,7659,True,0.0,0.0,0.03202960822627906,0.18454900324018428,0.6093165440643495,2,3,304.5944182996082,none,,,0,119,SZ301225,恒勃股份,20251224
+104,7660,True,0.0,0.0,0.0880057328958129,0.18454900324018425,0.7342150120097124,2,3,447.73032856298335,none,,,0,119,SZ301225,恒勃股份,20251225
+105,7188,True,0.0,0.0,-0.016171049513848807,0.005352798134392495,0.4735833216920197,2,2,226.0566674720347,none,,,0,119,SZ301290,东星医疗,20240909
+105,7189,True,0.0,0.0,-0.01617104951384874,0.00420388757668235,0.49732243150634475,2,2,236.73226628472878,none,,,0,119,SZ301290,东星医疗,20240910
+105,7190,True,0.0,0.0,-0.016171049513848776,0.004203887576682304,0.4951900226663655,2,2,235.73226628472813,none,,,0,119,SZ301290,东星医疗,20240911
+105,7191,True,0.0,0.0,-0.016171049513848783,0.00420388757668232,0.4930394449664019,2,2,234.73226628472807,none,,,0,119,SZ301290,东星医疗,20240912
+105,7192,True,0.0,0.0,-0.02029832157924189,0.00420388757668234,0.4338592491534239,2,2,210.19507926616103,none,,,0,119,SZ301290,东星医疗,20240913
+105,7345,True,0.0,0.0,0.010805889523045453,0.0346517402996747,0.7369535184903849,2,2,452.3915291208722,none,,,0,119,SZ301290,东星医疗,20250213
+105,7346,True,0.0,0.0,0.010805889523045767,0.03465174029967475,0.7363707727706745,2,2,451.39152912087604,none,,,0,119,SZ301290,东星医疗,20250214
+105,7349,True,0.0,0.0,0.010805889523044787,0.03465174029967483,0.735785439321468,2,2,450.39152912085916,none,,,0,119,SZ301290,东星医疗,20250217
+105,7350,True,0.0,0.0,0.010805889523045686,0.034651740299674876,0.7351975008679068,2,2,449.3915291208729,none,,,0,119,SZ301290,东星医疗,20250218
+105,7351,True,0.0,0.0,0.010805889523044466,0.034651740299674744,0.7346069399809614,2,2,448.39152912085643,none,,,0,119,SZ301290,东星医疗,20250219
+105,7352,True,0.0,0.0,0.010805889523045212,0.03465174029967465,0.7340137390758456,2,2,447.39152912086905,none,,,0,119,SZ301290,东星医疗,20250220
+105,7353,True,0.0,0.0,0.010805889523044399,0.03465174029967481,0.7334178804101301,2,2,446.391529120853,none,,,0,119,SZ301290,东星医疗,20250221
+105,7356,True,0.0,0.0,0.010805889523044168,0.03465174029967475,0.7328193460821053,2,2,445.3915291208511,none,,,0,119,SZ301290,东星医疗,20250224
+105,7358,True,0.1119923138288555,0.0,-0.09123475109327904,0.0346517402996747,0.09161820250328417,1,2,131.0021846848271,up,False,,0,119,SZ301290,东星医疗,20250226
+105,7359,True,0.13221335679679455,0.0,-0.09123475109327876,0.03465174029967474,0.0846307676405622,1,2,130.00218468482709,up,False,,0,119,SZ301290,东星医疗,20250227
+105,7496,True,0.0,0.7761393236050442,0.08630158253318979,0.15559456365818009,0.2840178852475214,2,1,166.20526902566453,down,False,,0,119,SZ301290,东星医疗,20250714
+105,7497,True,0.0,0.8986317720267168,0.08630158253318967,0.15559456365818022,0.279683991304697,2,1,165.2052690256639,down,False,,0,119,SZ301290,东星医疗,20250715
+105,7498,True,0.0,0.8764406392547988,0.08630158253318969,0.15559456365818017,0.27529731106617933,2,1,164.20526902566385,down,False,,0,119,SZ301290,东星医疗,20250716
+105,7499,True,0.0,0.814682219248792,0.08630158253318977,0.15559456365818047,0.2708568742269742,2,1,163.2052690256637,down,False,,0,119,SZ301290,东星医疗,20250717
+105,7500,True,0.0,0.8263275140789271,0.08630158253318984,0.15559456365818022,0.2663616865542647,2,1,162.20526902566408,down,False,,0,119,SZ301290,东星医疗,20250718
+105,7503,True,0.0,0.8031528968008341,0.08630158253318983,0.15559456365818058,0.2618107291452412,2,1,161.2052690256638,down,False,,0,119,SZ301290,东星医疗,20250721
+105,7504,True,0.0,0.85263467147121,0.08630158253318983,0.15559456365818047,0.2572029576571726,2,1,160.20526902566385,down,False,,0,119,SZ301290,东星医疗,20250722
+105,7505,True,0.0,0.9292339750722302,0.08630158253318981,0.1555945636581806,0.2525373015084241,2,1,159.20526902566377,down,False,,0,119,SZ301290,东星医疗,20250723
+105,7506,True,0.0,0.9021969496395713,0.08630158253318981,0.1555945636581804,0.24781266304919458,2,1,158.2052690256641,down,False,,0,119,SZ301290,东星医疗,20250724
+105,7507,True,0.0,1.0,0.08630158253318969,0.15354009817525868,0.2590431011411925,2,1,160.60313384392418,down,True,,0,119,SZ301290,东星医疗,20250725
+105,7510,True,0.0,0.7541161159241594,0.0863015825331897,0.14872560717265923,0.29352524402461555,2,2,168.44197049292205,down,False,,0,119,SZ301290,东星医疗,20250728
+105,7511,True,0.0,0.7614730233040091,0.08630158253318966,0.15091712042934943,0.2710802745886796,2,2,163.25528841032497,down,False,,0,119,SZ301290,东星医疗,20250729
+105,7512,True,0.0,1.0,0.08630158253318972,0.17231047470541652,0.10251278379120092,2,1,132.5924178649413,down,False,,0,119,SZ301290,东星医疗,20250730
+105,7513,True,0.0,1.0,0.08630158253318965,0.1630435800749773,0.1643906888013665,2,1,142.41105072094197,down,True,,0,119,SZ301290,东星医疗,20250731
+105,7514,True,0.0,1.0,0.08630158253318979,0.1722230932293521,0.08940325065531342,2,1,130.6835326236764,down,False,,0,119,SZ301290,东星医疗,20250801
+105,7517,True,0.0,1.0,0.08630158253318974,0.17045073738973582,0.0955553656396325,2,1,131.57245394479895,down,False,,0,119,SZ301290,东星医疗,20250804
+105,7519,True,0.0,1.0,0.08630158253318974,0.18032822410491015,0.007942953322444136,2,1,119.95277932709254,down,False,,0,119,SZ301290,东星医疗,20250806
+105,7596,True,0.0,0.0,0.014873408348318578,0.04102611800055012,0.6243970814817337,2,2,316.82394926388935,none,,,0,119,SZ301290,东星医疗,20251022
+105,7597,True,0.0,0.0,0.014873408348318547,0.04102611800055018,0.6232078020765649,2,2,315.82394926388844,none,,,0,119,SZ301290,东星医疗,20251023
+105,7598,True,0.0,0.0,0.014873408348318608,0.041026118000550116,0.6220109674685121,2,2,314.82394926389,none,,,0,119,SZ301290,东星医疗,20251024
+105,7601,True,0.0,0.0,0.014873408348318413,0.04017655434810727,0.6292483795996403,2,2,320.9696018900653,none,,,0,119,SZ301290,东星医疗,20251027
+105,7602,True,0.0,0.0,0.014873408348318438,0.03976509256022565,0.6322685511645246,3,2,323.60571927379846,none,,,0,119,SZ301290,东星医疗,20251028
+105,7603,True,0.0,0.06012341391100199,0.01487340834831844,0.03831029734083701,0.646344418757194,3,2,336.4855704576009,down,True,,0,119,SZ301290,东星医疗,20251029
+105,7604,True,0.0,0.1477904404015405,0.014873408348318596,0.033450156057350744,0.7007175700173608,3,2,397.6177285345582,down,False,,0,119,SZ301290,东星医疗,20251030
+105,7605,True,0.0,0.04807018461558162,0.0148734083483186,0.03373823631198828,0.6964613553056462,3,2,392.0423381998896,down,False,,0,119,SZ301290,东星医疗,20251031
+105,7608,True,0.0,0.012711064025144159,0.01487340834831855,0.030574527002653794,0.7358444403374167,2,2,450.49212726017805,down,False,,0,119,SZ301290,东星医疗,20251103
+105,7609,True,0.0,0.0434550268261347,0.014873408348318483,0.029456617008607813,0.7503495897792606,2,2,476.6665510174038,down,False,,0,119,SZ301290,东星医疗,20251104
+105,7681,True,0.0,0.0,-0.044013948479505995,-0.019342877886336773,0.5752318666320837,2,3,280.15284257900566,none,,,0,119,SZ301290,东星医疗,20260115
+105,7682,True,0.0,0.0,-0.037858917258064,-0.01934287788633676,0.6657226273959113,2,3,355.9917893124675,none,,,0,119,SZ301290,东星医疗,20260116
+106,7301,True,0.0,0.0,0.002362421007599963,0.021770025263607592,0.4720676760152212,1,2,225.40767934382254,none,,,0,119,SZ301355,南王科技,20241231
+106,7303,True,0.0,0.0,0.002362421007599932,0.02177002526360752,0.46971511693378526,1,2,224.40767934382345,none,,,0,119,SZ301355,南王科技,20250102
+106,7304,True,0.0,0.02910669471671503,0.002362421007599984,0.046320583159569766,0.11810868794814056,1,2,134.93726310006124,down,True,,0,119,SZ301355,南王科技,20250103
+106,7307,True,0.0,0.0,0.002362421007599993,0.04632058315956984,0.11152432679546323,1,2,133.93726310006122,none,,,0,119,SZ301355,南王科技,20250106
+106,7308,True,0.0,0.0,0.002362421007599913,0.046320583159569835,0.10484090596607584,1,2,132.93726310006096,none,,,0,119,SZ301355,南王科技,20250107
+106,7342,True,0.0,0.6086145609488359,0.011146772032958063,0.03590767266972412,0.35541286067309796,2,2,184.61429454559638,down,False,,0,119,SZ301355,南王科技,20250210
+106,7357,True,0.0,1.0,0.011146772032957967,0.03744973562215143,0.27292866677057054,2,1,163.67032306367827,down,True,,0,119,SZ301355,南王科技,20250225
+106,7358,True,0.0,0.0,0.011146772032957998,0.02134386230369925,0.7131582182738669,2,2,414.8628532562154,none,,,0,119,SZ301355,南王科技,20250226
+106,7359,True,0.0,0.0,0.01114677203295801,0.021343862303699234,0.7124651341290378,2,2,413.86285325621634,none,,,0,119,SZ301355,南王科技,20250227
+106,7360,True,0.0,0.0,0.011146772032958024,0.021343862303699248,0.7117686925295976,2,2,412.86285325621554,none,,,0,119,SZ301355,南王科技,20250228
+106,7363,True,0.0,0.0,0.011146772032958014,0.021343862303699224,0.7110688690199243,2,2,411.8628532562175,none,,,0,119,SZ301355,南王科技,20250303
+106,7364,True,0.0,0.0,0.011146772032958078,0.021709503075943958,0.7025500988173436,2,2,400.06737109966343,none,,,0,119,SZ301355,南王科技,20250304
+106,7365,True,0.0,0.0,0.011146772032958017,0.021709503075943923,0.7018047361975855,2,2,399.0673710996631,none,,,0,119,SZ301355,南王科技,20250305
+106,7366,True,0.0,0.0,0.011146772032957991,0.02170950307594391,0.7010556286709406,2,2,398.06737109966224,none,,,0,119,SZ301355,南王科技,20250306
+106,7367,True,0.0,0.0,0.01114677203295804,0.021709503075943912,0.7003027479431669,2,2,397.0673710996636,none,,,0,119,SZ301355,南王科技,20250307
+106,7370,True,0.0,0.0,0.011146772032958082,0.021709503075943926,0.6995460654342682,2,2,396.06737109966474,none,,,0,119,SZ301355,南王科技,20250310
+106,7371,True,0.0,0.0,0.011146772032958012,0.021709503075943923,0.6987855522748797,2,2,395.0673710996626,none,,,0,119,SZ301355,南王科技,20250311
+106,7372,True,0.0,0.0,0.011146772032958026,0.021709503075943912,0.698021179302603,2,2,394.0673710996636,none,,,0,119,SZ301355,南王科技,20250312
+106,7380,True,0.0,0.03141337434258725,0.011146772032957986,0.021709503075943912,0.6933522144291825,2,2,388.0673710996619,down,False,,0,119,SZ301355,南王科技,20250320
+106,7381,True,0.0,0.06642620118881924,0.011146772032958049,0.020367924351450656,0.723814250817729,2,2,430.8694433088397,down,False,,0,119,SZ301355,南王科技,20250321
+106,7384,True,0.0,0.21425037680694461,0.011146772032957983,0.020367924351450618,0.7231717633055748,2,2,429.8694433088387,down,False,,0,119,SZ301355,南王科技,20250324
+106,7385,True,0.0,0.22398944224589637,0.01114677203295799,0.02063757319270208,0.7160386732210318,2,2,419.0711508142379,down,False,,0,119,SZ301355,南王科技,20250325
+106,7386,True,0.0,0.16444584975113613,0.011146772032957967,0.020637573192702013,0.7153594555179564,2,2,418.07115081424035,down,False,,0,119,SZ301355,南王科技,20250326
+106,7387,True,0.0,0.18855171925665928,0.011146772032958024,0.019471077919160244,0.7435483473754217,2,2,464.02508536065045,down,False,,0,119,SZ301355,南王科技,20250327
+106,7388,True,0.0,0.2825216586132887,0.011146772032958002,0.019403614713986335,0.7447154228385579,2,2,466.14645241472726,down,False,,0,119,SZ301355,南王科技,20250328
+106,7538,True,0.0,0.951305590956681,0.029927525492596415,0.06020145878784804,0.07046859449205378,2,1,128.02149480358003,down,False,,0,119,SZ301355,南王科技,20250825
+106,7539,True,0.0,0.564964885824071,0.029927525492596467,0.04926419686318267,0.35777320968795917,2,2,185.29279967000605,down,True,,0,119,SZ301355,南王科技,20250826
+106,7540,True,0.0,0.9434611686455485,0.029927525492596425,0.049264196863182605,0.35428839209626745,2,2,184.29279967000596,down,True,,0,119,SZ301355,南王科技,20250827
+106,7541,True,0.0,0.8417471660147801,0.02992752549259634,0.04926419686318257,0.350765549905705,2,2,183.29279967000588,down,True,,0,119,SZ301355,南王科技,20250828
+106,7542,True,0.0,0.7663007297021888,0.0299275254925963,0.04926419686318263,0.3472040573439027,2,2,182.29279967000485,down,False,,0,119,SZ301355,南王科技,20250829
+106,7545,True,0.0,0.7743187842558819,0.029927525492596453,0.0492641968631826,0.34360327483161723,2,2,181.29279967000664,down,False,,0,119,SZ301355,南王科技,20250901
+106,7546,True,0.0,0.8285209847732551,0.029927525492596432,0.04926419686318258,0.3399625485997885,2,2,180.29279967000642,down,False,,0,119,SZ301355,南王科技,20250902
+106,7617,True,0.851352962082026,0.0,-0.0289211935106498,0.002855304730463076,0.03654901130321305,3,2,123.51432651593984,up,False,,0,119,SZ301355,南王科技,20251112
+106,7618,True,0.0,0.0,-0.0027974637599595237,0.002855304730462999,0.7799627995991303,3,2,540.817642576813,none,,,0,119,SZ301355,南王科技,20251113
+106,7679,True,0.0,1.0,0.04502836995692397,0.09659190205033263,0.02738804516257581,2,1,122.35095343845667,down,False,,0,119,SZ301355,南王科技,20260113
+106,7681,True,0.0,1.0,0.04502836995692392,0.084714615180061,0.15307147944227306,2,1,140.50772540005505,down,False,,0,119,SZ301355,南王科技,20260115
+106,7682,True,0.0,1.0,0.04502836995692392,0.08471461518006124,0.14700064345000524,2,1,139.50772540005465,down,False,,0,119,SZ301355,南王科技,20260116
+106,7685,True,0.0,1.0,0.045028369956923976,0.08630111671666404,0.1194576129334914,2,1,135.14397688048126,down,False,,0,119,SZ301355,南王科技,20260119
+106,7686,True,0.0,1.0,0.045028369956923935,0.07941004530226788,0.2119666492931586,2,1,151.00883724433828,down,False,,0,119,SZ301355,南王科技,20260120
+107,7510,True,0.0,0.13888554371890605,-0.036516181523508585,0.1667187942759991,0.024342535972711386,1,2,121.96903563756433,down,False,,0,119,SZ301458,钧崴电子,20250728
+107,7511,True,0.0,0.29331559347902453,-0.03651618152350866,0.1667187942759987,0.016277187192462614,1,2,120.96903563756429,down,False,,0,119,SZ301458,钧崴电子,20250729
+107,7512,True,0.0,0.5095468953311301,-0.03651618152350843,0.16671879427599845,0.008077381237705418,1,2,119.96903563756446,down,False,,0,119,SZ301458,钧崴电子,20250730
+107,7518,True,0.0,0.0,-0.016529948052120137,0.16671879427599876,0.05473540689850832,2,2,125.89067745524154,none,,,0,119,SZ301458,钧崴电子,20250805
+107,7519,True,0.0,0.016728437942043792,-0.016529948052120026,0.16671879427599873,0.04716667068566962,2,2,124.89067745524156,down,True,,0,119,SZ301458,钧崴电子,20250806
+107,7520,True,0.0,0.02695289313507638,-0.010968609747828838,0.1667187942759989,0.0633490720633384,2,2,127.04839812857907,down,True,,0,119,SZ301458,钧崴电子,20250807
+107,7521,True,0.0,0.12630784531821243,-0.010968609747828836,0.1667187942759987,0.05591818883242862,2,2,126.04839812857907,down,False,,0,119,SZ301458,钧崴电子,20250808
+107,7524,True,0.0,0.05672716237761287,-0.010968609747828791,0.1667187942759985,0.048368457486036215,2,2,125.04839812857914,down,False,,0,119,SZ301458,钧崴电子,20250811
+107,7525,True,0.0,0.077236295731662,-0.01096860974782878,0.1667187942759987,0.04069700378836386,2,2,124.04839812857928,down,False,,0,119,SZ301458,钧崴电子,20250812
+107,7526,True,0.0,0.0,-0.010968609747828808,0.16671879427599884,0.03290086006929346,2,2,123.04839812857908,none,,,0,119,SZ301458,钧崴电子,20250813
+107,7527,True,0.0,0.2669260181022892,-0.010968609747828907,0.1667187942759988,0.024976961396637864,2,2,122.048398128579,down,False,,0,119,SZ301458,钧崴电子,20250814
+107,7528,True,0.0,0.0965320419026293,-0.010968609747828963,0.16671879427599878,0.016922141558644754,2,2,121.048398128579,down,False,,0,119,SZ301458,钧崴电子,20250815
+107,7531,True,0.0,0.019120917557173555,-0.010968609747829003,0.1667187942759984,0.00873312884572056,2,2,120.04839812857921,down,False,,0,119,SZ301458,钧崴电子,20250818
+107,7532,True,0.0,0.0,-0.0023701272603002996,0.16671879427599867,0.04294252886992813,2,2,124.33945044019929,none,,,0,119,SZ301458,钧崴电子,20250819
+107,7556,True,0.0,0.20128734596209805,0.04223756854944998,0.12724468367685068,0.27920503572491234,1,2,165.09549302925518,down,False,,0,119,SZ301458,钧崴电子,20250912
+107,7559,True,0.0,0.5167592889798196,0.042237568549449885,0.13699987649133774,0.19720609486705157,1,2,148.23231621357758,down,False,,0,119,SZ301458,钧崴电子,20250915
+107,7560,True,0.0,0.6518432648493936,0.04566199021741066,0.14410760210955198,0.14237845181055978,2,2,138.75584195759276,down,False,,0,119,SZ301458,钧崴电子,20250916
+107,7561,True,0.0,0.37758773812541985,0.0456619902174106,0.1349792743583982,0.21200943281106838,2,2,151.01703618676464,down,False,,0,119,SZ301458,钧崴电子,20250917
+107,7562,True,0.0,0.5223513755354027,0.049018815069866585,0.13497927435839818,0.21654932215847136,2,2,151.8921399466458,down,False,,0,119,SZ301458,钧崴电子,20250918
+107,7563,True,0.0,0.3141015411170489,0.04901881506986667,0.13497927435839838,0.21135719831346017,2,2,150.89213994664559,down,True,,0,119,SZ301458,钧崴电子,20250919
+107,7566,True,0.0,0.38635038036102276,0.04901881506986665,0.13497927435839824,0.20609579633489625,2,2,149.89213994664559,down,False,,0,119,SZ301458,钧崴电子,20250922
+107,7567,True,0.0,0.4822691504706111,0.053226970292771604,0.13497927435839832,0.21431562158093423,2,2,151.46031061410275,down,False,,0,119,SZ301458,钧崴电子,20250923
+107,7568,True,0.0,0.3400433400405493,0.05559486655222884,0.13497927435839827,0.21723456750494421,2,2,152.02510874897587,down,False,,0,119,SZ301458,钧崴电子,20250924
+107,7637,True,0.0,0.0,-0.03266160185072993,0.01962114126690987,0.5303480608423627,2,2,253.37913053960162,none,,,0,119,SZ301458,钧崴电子,20251202
+107,7638,True,0.0,0.0,-0.03266160185072983,0.017024868975674252,0.5418965071543339,2,2,259.76662884797247,none,,,0,119,SZ301458,钧崴电子,20251203
+107,7639,True,0.0,0.0,-0.03266160185072997,0.017701913617098518,0.5365443281818041,2,2,256.76673571206453,none,,,0,119,SZ301458,钧崴电子,20251204
+107,7640,True,0.0,0.0,-0.03266160185072992,0.017701913617098643,0.5347323033673639,2,2,255.76673571206354,none,,,0,119,SZ301458,钧崴电子,20251205
+107,7643,True,0.0,0.0,-0.0326616018507299,0.01770191361709871,0.5329060535811347,2,2,254.76673571206402,none,,,0,119,SZ301458,钧崴电子,20251208
+107,7644,True,0.0,0.0,-0.03266160185073004,0.017701913617098608,0.5310654106571977,2,2,253.7667357120638,none,,,0,119,SZ301458,钧崴电子,20251209
+107,7645,True,0.0,0.0,-0.032661601850730006,0.017701913617098535,0.5292102037684381,2,2,252.76673571206447,none,,,0,119,SZ301458,钧崴电子,20251210
+107,7646,True,0.0,0.0,-0.03266160185072987,0.015761094746549995,0.5381317983680383,2,2,257.64925920322355,none,,,0,119,SZ301458,钧崴电子,20251211
+107,7647,True,0.0,0.0,-0.03266160185072966,0.015761094746550092,0.5363321898164082,2,3,256.6492592032242,none,,,0,119,SZ301458,钧崴电子,20251212
+107,7650,True,0.0,0.03663133432610474,-0.03266160185072992,0.015761094746550002,0.534518502533962,2,3,255.64925920322403,down,False,,0,119,SZ301458,钧崴电子,20251215
+107,7651,True,0.0,0.0,-0.03266160185073004,0.002209608176984223,0.6462811607748249,2,3,336.42539441967756,none,,,0,119,SZ301458,钧崴电子,20251216
+107,7652,True,0.0,0.0,-0.0326616018507297,-0.005961640723962198,0.7162978439498221,2,3,419.45398532308883,none,,,0,119,SZ301458,钧崴电子,20251217
+107,7653,True,0.0,0.0,-0.032661601850730186,-0.013260945455165974,0.7761040226637148,2,4,531.496820156199,none,,,0,119,SZ301458,钧崴电子,20251218
+107,7654,True,0.0,0.0,-0.03266160185072989,-0.013260945455165932,0.7756819730512977,2,4,530.4968201562025,none,,,0,119,SZ301458,钧崴电子,20251219
+107,7657,True,0.0,0.0,-0.03266160185072998,-0.013260945455165934,0.7752583292853488,2,4,529.496820156202,none,,,0,119,SZ301458,钧崴电子,20251222
+107,7658,True,0.0,0.0,-0.03266160185073042,-0.013260945455165873,0.77483308231669,2,4,528.4968201561899,none,,,0,119,SZ301458,钧崴电子,20251223
+107,7659,True,0.0,0.0,-0.032661601850729804,-0.013260945455165953,0.7744062230275418,2,4,527.4968201562057,none,,,0,119,SZ301458,钧崴电子,20251224
+107,7660,True,0.0,0.0,-0.03266160185072997,-0.01326094545516596,0.773977742230818,2,4,526.4968201562037,none,,,0,119,SZ301458,钧崴电子,20251225
+107,7661,True,0.0,0.0,-0.03266160185073003,-0.01326094545516596,0.7735476306695287,2,4,525.4968201562002,none,,,0,119,SZ301458,钧崴电子,20251226
+107,7664,True,0.0,0.0,-0.03266160185072999,-0.013260945455165993,0.7731158790160826,2,4,524.4968201562032,none,,,0,119,SZ301458,钧崴电子,20251229
+107,7665,True,0.0,0.0,-0.03266160185073012,-0.013260945455165958,0.7726824778716076,2,4,523.4968201561994,none,,,0,119,SZ301458,钧崴电子,20251230
diff --git a/outputs/converging_triangles/charts/20260120_SH600281_华阳新材.png b/outputs/converging_triangles/charts/20260120_SH600281_华阳新材.png
new file mode 100644
index 0000000..c8755f0
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SH600281_华阳新材.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SH601868_中国能建.png b/outputs/converging_triangles/charts/20260120_SH601868_中国能建.png
new file mode 100644
index 0000000..d31699e
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SH601868_中国能建.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SH603237_五芳斋.png b/outputs/converging_triangles/charts/20260120_SH603237_五芳斋.png
new file mode 100644
index 0000000..2868c26
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SH603237_五芳斋.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SH605138_盛泰集团.png b/outputs/converging_triangles/charts/20260120_SH605138_盛泰集团.png
new file mode 100644
index 0000000..68b5f97
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SH605138_盛泰集团.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SH688550_瑞联新材.png b/outputs/converging_triangles/charts/20260120_SH688550_瑞联新材.png
new file mode 100644
index 0000000..843d87e
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SH688550_瑞联新材.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ002644_佛慈制药.png b/outputs/converging_triangles/charts/20260120_SZ002644_佛慈制药.png
new file mode 100644
index 0000000..b72c05d
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ002644_佛慈制药.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ002966_苏州银行.png b/outputs/converging_triangles/charts/20260120_SZ002966_苏州银行.png
new file mode 100644
index 0000000..11a67d0
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ002966_苏州银行.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ300328_宜安科技.png b/outputs/converging_triangles/charts/20260120_SZ300328_宜安科技.png
new file mode 100644
index 0000000..e147094
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ300328_宜安科技.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ300530_领湃科技.png b/outputs/converging_triangles/charts/20260120_SZ300530_领湃科技.png
new file mode 100644
index 0000000..5e07cc2
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ300530_领湃科技.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ300841_康华生物.png b/outputs/converging_triangles/charts/20260120_SZ300841_康华生物.png
new file mode 100644
index 0000000..c3ea05c
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ300841_康华生物.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ300892_品渥食品.png b/outputs/converging_triangles/charts/20260120_SZ300892_品渥食品.png
new file mode 100644
index 0000000..1908b80
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ300892_品渥食品.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ300946_恒而达.png b/outputs/converging_triangles/charts/20260120_SZ300946_恒而达.png
new file mode 100644
index 0000000..b8c58bb
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ300946_恒而达.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ300998_宁波方正.png b/outputs/converging_triangles/charts/20260120_SZ300998_宁波方正.png
new file mode 100644
index 0000000..abc4c67
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ300998_宁波方正.png differ
diff --git a/outputs/converging_triangles/charts/20260120_SZ301355_南王科技.png b/outputs/converging_triangles/charts/20260120_SZ301355_南王科技.png
new file mode 100644
index 0000000..903826b
Binary files /dev/null and b/outputs/converging_triangles/charts/20260120_SZ301355_南王科技.png differ
diff --git a/outputs/converging_triangles/report.md b/outputs/converging_triangles/report.md
index d4887e5..e569fa3 100644
--- a/outputs/converging_triangles/report.md
+++ b/outputs/converging_triangles/report.md
@@ -1,71 +1,48 @@
-# 收敛三角形突破强度选股简报
+# 收敛三角形当日选股简报
 
-- 生成时间：2026-01-21 17:55
-- 数据范围：20240909 ~ 20260120
-- 记录数：1837
-- 突破方向统计：上破 258 / 下破 251 / 无突破 1328
+## 数据说明
 
-## 筛选条件
-- 强度阈值：> 0.3
-- 每方向最多输出：20 只（按单只股票的最高强度去重）
+- **股票池**：108 只个股（从万得全A按顺序索引，等距50取样）
+- **检测窗口**：400 个交易日
+- **检测算法**：收敛三角形形态识别（基于枢轴点、趋势线拟合与收敛度判定）
 
-## 综合突破强度候选
-| 排名 | 股票 | 日期 | 方向 | 综合强度 | 宽度比 | 放量确认 |
-| --- | --- | --- | --- | --- | --- | --- |
-| 1 | SZ300027 华谊兄弟 | 20260120 | down | 1.0000 | 0.1490 | 否 |
-| 2 | SZ002802 洪汇新材 | 20251211 | down | 1.0000 | 0.5451 | 否 |
-| 3 | SH688550 瑞联新材 | 20251208 | down | 1.0000 | 0.0508 | 否 |
-| 4 | SZ002242 九阳股份 | 20251112 | up | 1.0000 | 0.1145 | 是 |
-| 5 | SH600395 盘江股份 | 20250916 | up | 1.0000 | 0.0011 | 否 |
-| 6 | SZ002493 荣盛石化 | 20250820 | up | 1.0000 | 0.2808 | 是 |
-| 7 | SZ002192 融捷股份 | 20250808 | up | 1.0000 | 0.0833 | 否 |
-| 8 | SH600846 同济科技 | 20241128 | up | 1.0000 | 0.6111 | 否 |
-| 9 | SH600588 用友网络 | 20241104 | up | 1.0000 | 0.1045 | 否 |
-| 10 | SH603237 五芳斋 | 20241104 | up | 1.0000 | 0.0482 | 否 |
-| 11 | SZ300379 *ST东通 | 20241018 | up | 1.0000 | 0.7060 | 是 |
-| 12 | SH603707 健友股份 | 20241008 | up | 1.0000 | 0.3252 | 是 |
-| 13 | SZ002092 中泰化学 | 20241008 | up | 1.0000 | 0.1271 | 是 |
-| 14 | SH601236 红塔证券 | 20240927 | up | 1.0000 | 0.0672 | 是 |
-| 15 | SZ002694 顾地科技 | 20251120 | up | 0.8276 | 0.0439 | 否 |
-| 16 | SZ002293 罗莱生活 | 20250925 | down | 0.7794 | 0.1341 | 否 |
-| 17 | SH600984 建设机械 | 20260120 | down | 0.7263 | 0.2516 | 否 |
-| 18 | SZ002966 苏州银行 | 20260116 | down | 0.6074 | 0.5513 | 是 |
-| 19 | SH600475 华光环能 | 20250519 | up | 0.5628 | 0.2505 | 是 |
-| 20 | SZ002544 普天科技 | 20250723 | down | 0.5161 | 0.0167 | 否 |
+## 20260120 当日统计
 
-## 向上突破候选
-| 排名 | 股票 | 日期 | 强度 | 宽度比 | 触碰(上/下) | 放量确认 |
-| --- | --- | --- | --- | --- | --- | --- |
-| 1 | SZ002242 九阳股份 | 20251112 | 1.0000 | 0.1145 | 8/5 | 是 |
-| 2 | SH600395 盘江股份 | 20250916 | 1.0000 | 0.0011 | 6/6 | 否 |
-| 3 | SZ002493 荣盛石化 | 20250820 | 1.0000 | 0.2808 | 5/5 | 是 |
-| 4 | SZ002192 融捷股份 | 20250808 | 1.0000 | 0.0833 | 4/3 | 否 |
-| 5 | SH600846 同济科技 | 20241128 | 1.0000 | 0.6111 | 8/6 | 否 |
-| 6 | SH600588 用友网络 | 20241104 | 1.0000 | 0.1045 | 3/5 | 否 |
-| 7 | SH603237 五芳斋 | 20241104 | 1.0000 | 0.0482 | 4/5 | 否 |
-| 8 | SZ300379 *ST东通 | 20241018 | 1.0000 | 0.7060 | 2/2 | 是 |
-| 9 | SH603707 健友股份 | 20241008 | 1.0000 | 0.3252 | 4/8 | 是 |
-| 10 | SZ002092 中泰化学 | 20241008 | 1.0000 | 0.1271 | 4/2 | 是 |
-| 11 | SH601236 红塔证券 | 20240927 | 1.0000 | 0.0672 | 4/7 | 是 |
-| 12 | SZ002694 顾地科技 | 20251120 | 0.8276 | 0.0439 | 3/3 | 否 |
-| 13 | SH600475 华光环能 | 20250519 | 0.5628 | 0.2505 | 7/6 | 是 |
-| 14 | SZ002544 普天科技 | 20250818 | 0.3096 | 0.0912 | 5/5 | 是 |
+- 生成时间：2026-01-22 09:21
+- 当日满足收敛三角形的个股：14 只
+  - 向上突破：3 只
+  - 向下突破：3 只
+  - 无突破（形态成立但未突破）：8 只
 
-## 向下突破候选
-| 排名 | 股票 | 日期 | 强度 | 宽度比 | 触碰(上/下) | 放量确认 |
-| --- | --- | --- | --- | --- | --- | --- |
-| 1 | SZ300027 华谊兄弟 | 20260120 | 1.0000 | 0.1490 | 4/3 | 否 |
-| 2 | SZ002802 洪汇新材 | 20251211 | 1.0000 | 0.5451 | 3/6 | 否 |
-| 3 | SH688550 瑞联新材 | 20251208 | 1.0000 | 0.0508 | 6/2 | 否 |
-| 4 | SZ002293 罗莱生活 | 20250925 | 0.7794 | 0.1341 | 4/3 | 否 |
-| 5 | SH600984 建设机械 | 20260120 | 0.7263 | 0.2516 | 5/3 | 否 |
-| 6 | SZ002966 苏州银行 | 20260116 | 0.6074 | 0.5513 | 4/5 | 是 |
-| 7 | SZ002092 中泰化学 | 20251216 | 0.5789 | 0.2660 | 7/5 | 否 |
-| 8 | SZ002544 普天科技 | 20250723 | 0.5161 | 0.0167 | 4/4 | 否 |
-| 9 | SZ002694 顾地科技 | 20251212 | 0.5158 | 0.0057 | 3/3 | 是 |
+## 向上突破
+| 排名 | 股票 | 突破强度 | 宽度比 | 触碰(上/下) | 放量确认 |
+| --- | --- | --- | --- | --- | --- |
+| 1 | SZ300530 领湃科技 | 1.0000 | 0.0465 | 2/3 | 是 |
+| 2 | SZ300998 宁波方正 | 1.0000 | 0.1500 | 3/2 | 否 |
+| 3 | SH603237 五芳斋 | 0.3453 | 0.2090 | 3/2 | 否 |
+
+## 向下突破
+| 排名 | 股票 | 突破强度 | 宽度比 | 触碰(上/下) | 放量确认 |
+| --- | --- | --- | --- | --- | --- |
+| 1 | SZ301355 南王科技 | 1.0000 | 0.2120 | 2/1 | 否 |
+| 2 | SZ002966 苏州银行 | 0.2522 | 0.1703 | 2/2 | 否 |
+| 3 | SZ300841 康华生物 | 0.2141 | 0.1338 | 2/2 | 否 |
+
+## 无突破（形态成立）
+| 排名 | 股票 | 宽度比 | 触碰(上/下) |
+| --- | --- | --- | --- |
+| 1 | SH600281 华阳新材 | 0.5318 | 3/2 |
+| 2 | SH601868 中国能建 | 0.6799 | 2/3 |
+| 3 | SH605138 盛泰集团 | 0.7935 | 2/2 |
+| 4 | SH688550 瑞联新材 | 0.3940 | 2/2 |
+| 5 | SZ002644 佛慈制药 | 0.5627 | 1/3 |
+| 6 | SZ300328 宜安科技 | 0.2335 | 1/3 |
+| 7 | SZ300892 品渥食品 | 0.5224 | 2/2 |
+| 8 | SZ300946 恒而达 | 0.6202 | 2/2 |
 
 ## 说明
-- 强度由价格突破幅度、收敛程度与成交量放大综合计算。
-- 仅统计 `breakout_dir` 与方向一致的记录。
-- 每只股票仅保留强度最高的一条记录（同强度取最新日期）。
-- 综合强度 = max(向上强度, 向下强度)。
+
+- **突破强度**：价格突破幅度、收敛程度与成交量放大综合计算（0~1）
+- **宽度比**：三角形末端宽度 / 起始宽度（越小越收敛）
+- **触碰(上/下)**：价格触碰上沿和下沿的次数
+- **放量确认**：突破时成交量是否显著放大
diff --git a/outputs/converging_triangles/strong_breakout_down.csv b/outputs/converging_triangles/strong_breakout_down.csv
index df996b4..07d30e7 100644
--- a/outputs/converging_triangles/strong_breakout_down.csv
+++ b/outputs/converging_triangles/strong_breakout_down.csv
@@ -1,160 +1,348 @@
 stock_idx,date_idx,is_valid,breakout_strength_up,breakout_strength_down,upper_slope,lower_slope,width_ratio,touches_upper,touches_lower,apex_x,breakout_dir,volume_confirmed,false_breakout,window_start,window_end,stock_code,stock_name,date
-17,7679,True,0.0,0.37483103642716237,0.0024806395582355986,0.007099245622539821,0.2585968622587718,5,3,538.1687501560897,down,False,,0,399,SH600984,建设机械,20260113
-17,7680,True,0.0,0.46062032935201896,0.0024806395582356025,0.0070992456225398215,0.25721665699268725,5,3,537.1687501560895,down,False,,0,399,SH600984,建设机械,20260114
-17,7681,True,0.0,0.5024994081415073,0.0024806395582356,0.007099245622539821,0.25583130332783627,5,3,536.1687501560892,down,False,,0,399,SH600984,建设机械,20260115
-17,7682,True,0.0,0.46942397268695085,0.0024806395582355986,0.007099245622539822,0.25444077240379553,5,3,535.1687501560892,down,False,,0,399,SH600984,建设机械,20260116
-17,7685,True,0.0,0.5112024791180694,0.0024806395582356055,0.007099245622539826,0.2530450351440289,5,3,534.1687501560896,down,False,,0,399,SH600984,建设机械,20260119
-17,7686,True,0.0,0.7262847783537918,0.0024806395582356025,0.0070992456225398215,0.2516440622538554,5,3,533.168750156089,down,False,,0,399,SH600984,建设机械,20260120
-45,7618,True,0.0,0.8254971157258881,0.08553694922344997,0.13109544178153384,0.07547473300486615,6,2,431.5728452688142,down,True,,0,399,SH688550,瑞联新材,20251113
-45,7619,True,0.0,0.7793538104932136,0.08553694922344994,0.1310954417815337,0.07332753473829365,6,2,430.5728452688149,down,False,,0,399,SH688550,瑞联新材,20251114
-45,7622,True,0.0,0.91700126980981,0.08553694922345002,0.13109544178153376,0.07117033957228698,6,2,429.57284526881523,down,False,,0,399,SH688550,瑞联新材,20251117
-45,7623,True,0.0,1.0,0.08553694922344995,0.13109544178153373,0.06900307752878228,6,2,428.5728452688147,down,False,,0,399,SH688550,瑞联新材,20251118
-45,7624,True,0.0,1.0,0.08553694922345002,0.13109544178153373,0.06682567797506232,6,2,427.57284526881483,down,False,,0,399,SH688550,瑞联新材,20251119
-45,7625,True,0.0,1.0,0.08553694922344997,0.13109544178153382,0.06463806961607792,6,2,426.5728452688142,down,False,,0,399,SH688550,瑞联新材,20251120
-45,7626,True,0.0,1.0,0.08553694922344998,0.13109544178153368,0.062440180486680624,6,2,425.57284526881494,down,False,,0,399,SH688550,瑞联新材,20251121
-45,7629,True,0.0,1.0,0.08553694922344995,0.13109544178153365,0.06023193794370936,6,2,424.57284526881557,down,False,,0,399,SH688550,瑞联新材,20251124
-45,7630,True,0.0,1.0,0.08553694922344995,0.13109544178153362,0.05801326865800534,6,2,423.5728452688156,down,False,,0,399,SH688550,瑞联新材,20251125
-45,7631,True,0.0,1.0,0.08553694922344998,0.13109544178153373,0.05578409860628728,6,2,422.57284526881494,down,False,,0,399,SH688550,瑞联新材,20251126
-45,7632,True,0.0,1.0,0.08553694922344994,0.13109544178153368,0.05354435306292516,6,2,421.5728452688153,down,False,,0,399,SH688550,瑞联新材,20251127
-45,7633,True,0.0,1.0,0.08553694922345,0.1310954417815338,0.051293956591577115,6,2,420.5728452688146,down,False,,0,399,SH688550,瑞联新材,20251128
-45,7636,True,0.0,1.0,0.08553694922345004,0.13109544178153365,0.04903283303673852,6,2,419.57284526881523,down,False,,0,399,SH688550,瑞联新材,20251201
-45,7637,True,0.0,1.0,0.08553694922344998,0.13109544178153382,0.04676090551513049,6,2,418.5728452688143,down,False,,0,399,SH688550,瑞联新材,20251202
-45,7638,True,0.0,1.0,0.08553694922344997,0.13109544178153376,0.04447809640700932,6,2,417.5728452688156,down,False,,0,399,SH688550,瑞联新材,20251203
-45,7639,True,0.0,1.0,0.08553694922345004,0.13109544178153376,0.042184327347298115,6,2,416.5728452688151,down,False,,0,399,SH688550,瑞联新材,20251204
-45,7640,True,0.0,1.0,0.08553694922345001,0.13109544178153368,0.039879519216651456,6,2,415.572845268816,down,False,,0,399,SH688550,瑞联新材,20251205
-45,7643,True,0.0,1.0,0.08553694922344995,0.13026409500754932,0.050822784864033334,6,2,420.3640728384365,down,False,,0,399,SH688550,瑞联新材,20251208
-45,7651,True,0.0,0.44566758977900295,0.08553694922345,0.09833743866671998,0.669133789695836,6,4,1205.9254997154314,down,False,,0,399,SH688550,瑞联新材,20251216
-45,7652,True,0.0,0.3920115431088978,0.08553694922345007,0.09833743866672004,0.6688591949508647,6,4,1204.9254997154321,down,False,,0,399,SH688550,瑞联新材,20251217
-45,7653,True,0.0,0.47007724400951084,0.0855369492234499,0.09833743866671996,0.6685841440402148,6,4,1203.9254997154271,down,False,,0,399,SH688550,瑞联新材,20251218
-45,7654,True,0.0,0.498240668435339,0.08553694922344993,0.09833743866672005,0.6683086358262478,6,4,1202.9254997154196,down,False,,0,399,SH688550,瑞联新材,20251219
-45,7657,True,0.0,0.45662071287358996,0.08553694922344997,0.09833743866671994,0.6680326691675427,6,4,1201.925499715433,down,False,,0,399,SH688550,瑞联新材,20251222
-45,7658,True,0.0,0.4497391417639845,0.08553694922345001,0.09833743866672,0.6677562429188604,6,4,1200.925499715432,down,False,,0,399,SH688550,瑞联新材,20251223
-45,7659,True,0.0,0.4075172301339248,0.08553694922345001,0.09833743866672001,0.6674793559311604,6,4,1199.9254997154312,down,False,,0,399,SH688550,瑞联新材,20251224
-45,7660,True,0.0,0.41772702074516804,0.08553694922345004,0.09833743866672005,0.66720200705156,6,4,1198.9254997154296,down,False,,0,399,SH688550,瑞联新材,20251225
-45,7661,True,0.0,0.48300263072266264,0.08553694922344997,0.09833743866672004,0.6669241951233315,6,4,1197.9254997154242,down,False,,0,399,SH688550,瑞联新材,20251226
-62,7647,True,0.0,0.33666826022676544,0.0009709497316493708,0.005145476601964163,0.2686586268214772,7,5,545.5728537083637,down,False,,0,399,SZ002092,中泰化学,20251212
-62,7650,True,0.0,0.37189360453987075,0.0009709497316493689,0.005145476601964164,0.2673156634912315,7,5,544.572853708365,down,False,,0,399,SZ002092,中泰化学,20251215
-62,7651,True,0.0,0.5788753488552334,0.0009709497316493696,0.005145476601964165,0.2659677589159549,7,5,543.5728537083638,down,False,,0,399,SZ002092,中泰化学,20251216
-62,7652,True,0.0,0.4261462508417063,0.0009709497316493673,0.005145476601964166,0.26461488577446324,7,5,542.5728537083631,down,False,,0,399,SZ002092,中泰化学,20251217
-62,7653,True,0.0,0.40501217836481745,0.0009709497316493735,0.005145476601964166,0.26325701654377837,7,5,541.5728537083639,down,False,,0,399,SZ002092,中泰化学,20251218
-62,7654,True,0.0,0.31563475917210615,0.0009709497316493713,0.005145476601964158,0.2618941234972615,7,5,540.5728537083658,down,False,,0,399,SZ002092,中泰化学,20251219
-62,7657,True,0.0,0.322682380391004,0.0009709497316493679,0.0051454766019641595,0.2605261787027247,7,5,539.5728537083643,down,False,,0,399,SZ002092,中泰化学,20251222
-62,7658,True,0.0,0.3979152814509742,0.0009709497316493667,0.005145476601964169,0.2591531540205362,7,5,538.572853708363,down,False,,0,399,SZ002092,中泰化学,20251223
-66,7561,True,0.0,0.3131770230433738,0.0014386289682874224,0.012846847568607687,0.145193224071279,4,3,466.7721539367758,down,False,,0,399,SZ002293,罗莱生活,20250917
-66,7562,True,0.0,0.47149700708730674,0.0014386289682874144,0.012846847568607682,0.1433579774411316,4,3,465.7721539367757,down,False,,0,399,SZ002293,罗莱生活,20250918
-66,7563,True,0.0,0.4816610485568412,0.0014386289682874092,0.01284684756860767,0.14151483340743068,4,3,464.77215393677557,down,False,,0,399,SZ002293,罗莱生活,20250919
-66,7566,True,0.0,0.524931120152862,0.0014386289682874124,0.01284684756860767,0.13966374088429304,4,3,463.77215393677625,down,False,,0,399,SZ002293,罗莱生活,20250922
-66,7567,True,0.0,0.6088625420886448,0.0014386289682874255,0.012846847568607666,0.13780464834426684,4,3,462.7721539367763,down,False,,0,399,SZ002293,罗莱生活,20250923
-66,7568,True,0.0,0.5943063720960615,0.001438628968287409,0.012846847568607683,0.13593750381355896,4,3,461.7721539367758,down,False,,0,399,SZ002293,罗莱生活,20250924
-66,7569,True,0.0,0.779401691676584,0.001438628968287408,0.012846847568607706,0.1340622548671874,4,3,460.77215393677477,down,False,,0,399,SZ002293,罗莱生活,20250925
-66,7570,True,0.0,0.6719292718069839,0.0014386289682874146,0.012846847568607682,0.13217884862407864,4,3,459.77215393677574,down,False,,0,399,SZ002293,罗莱生活,20250926
-66,7573,True,0.0,0.5753218252708945,0.0014386289682874257,0.012846847568607685,0.1302872317420841,3,3,458.7721539367756,down,False,,0,399,SZ002293,罗莱生活,20250929
-66,7574,True,0.0,0.609866349376905,0.0014386289682874122,0.012846847568607675,0.12838735041295837,3,3,457.7721539367755,down,False,,0,399,SZ002293,罗莱生活,20250930
-66,7583,True,0.0,0.6772917875535255,0.0014386289682874083,0.012846847568607666,0.12647915035725327,3,3,456.77215393677585,down,False,,0,399,SZ002293,罗莱生活,20251009
-66,7584,True,0.0,0.592145183309513,0.0014386289682874081,0.012846847568607688,0.12456257681914173,3,3,455.7721539367751,down,False,,0,399,SZ002293,罗莱生活,20251010
-66,7587,True,0.0,0.7134221756240102,0.001438628968287416,0.012846847568607671,0.12263757456119434,3,3,454.7721539367764,down,False,,0,399,SZ002293,罗莱生活,20251013
-66,7588,True,0.0,0.41235335951789576,0.0014386289682874185,0.012846847568607702,0.12070408785904983,3,3,453.7721539367747,down,True,,0,399,SZ002293,罗莱生活,20251014
-71,7504,True,0.0,0.44747515924528075,-0.009884494321716465,0.036974787048240726,0.018271588346642564,4,4,406.42604946925445,down,False,,0,399,SZ002544,普天科技,20250722
-71,7505,True,0.0,0.5160691186050713,-0.00988449432171636,0.03693010257455164,0.01667525960025787,4,4,405.7662576839042,down,False,,0,399,SZ002544,普天科技,20250723
-74,7647,True,0.0,0.5157653000697646,-0.010131885937242601,0.0030262417102144214,0.00574461989078576,3,3,401.30534667679825,down,True,,0,399,SZ002694,顾地科技,20251212
-76,7531,True,0.0,0.30026450171817354,0.012823752285427727,0.02392182403474506,0.3816540235129477,3,5,645.2698249397514,down,True,,0,399,SZ002802,洪汇新材,20250818
-76,7588,True,0.0,0.8814552013450127,0.022507680798543157,0.026585597873910204,0.7137958393332062,4,6,1394.1097119986516,down,False,,0,399,SZ002802,洪汇新材,20251014
-76,7589,True,0.0,0.8667926167178047,0.022507680798543126,0.026585597873910193,0.713590396676247,4,6,1393.109711998646,down,False,,0,399,SZ002802,洪汇新材,20251015
-76,7590,True,0.0,0.916560743844301,0.022507680798543178,0.026585597873910193,0.7133846588663236,4,6,1392.1097119986591,down,False,,0,399,SZ002802,洪汇新材,20251016
-76,7591,True,0.0,0.930455307357907,0.022507680798543178,0.02658559787391018,0.7131786252669173,4,6,1391.1097119986648,down,False,,0,399,SZ002802,洪汇新材,20251017
-76,7594,True,0.0,0.8658783343829409,0.022507680798543202,0.026585597873910172,0.7129722952396867,4,6,1390.1097119986755,down,False,,0,399,SZ002802,洪汇新材,20251020
-76,7595,True,0.0,0.833546583051607,0.02250768079854327,0.02658559787391019,0.7127656681444482,4,6,1389.109711998685,down,False,,0,399,SZ002802,洪汇新材,20251021
-76,7596,True,0.0,0.79599324710783,0.022507680798543237,0.0265855978739102,0.7125587433391712,4,6,1388.1097119986746,down,False,,0,399,SZ002802,洪汇新材,20251022
-76,7597,True,0.0,0.7607075897821185,0.02250768079854313,0.02658559787391018,0.7123515201799784,4,6,1387.1097119986518,down,False,,0,399,SZ002802,洪汇新材,20251023
-76,7598,True,0.0,0.7885431976084618,0.02250768079854324,0.026585597873910165,0.7121439980211478,4,6,1386.1097119986862,down,False,,0,399,SZ002802,洪汇新材,20251024
-76,7601,True,0.0,0.8354567809361753,0.022507680798543216,0.026585597873910197,0.7119361762150554,4,6,1385.1097119986703,down,False,,0,399,SZ002802,洪汇新材,20251027
-76,7602,True,0.0,0.7793789207887103,0.02250768079854319,0.026585597873910186,0.7117280541122417,4,6,1384.1097119986648,down,False,,0,399,SZ002802,洪汇新材,20251028
-76,7603,True,0.0,0.8391272771953203,0.022507680798543178,0.02658559787391022,0.7115196310613505,4,6,1383.109711998651,down,False,,0,399,SZ002802,洪汇新材,20251029
-76,7604,True,0.0,0.9004385937969404,0.022507680798543178,0.026585597873910207,0.7113109064091517,4,6,1382.109711998655,down,False,,0,399,SZ002802,洪汇新材,20251030
-76,7605,True,0.0,0.8669575533381921,0.022507680798543185,0.026585597873910186,0.7111018795005137,4,6,1381.109711998663,down,False,,0,399,SZ002802,洪汇新材,20251031
-76,7608,True,0.0,1.0,0.022507680798543185,0.026585597873910207,0.7108925496784072,4,6,1380.1097119986587,down,True,,0,399,SZ002802,洪汇新材,20251103
-76,7609,True,0.0,1.0,0.022507680798543202,0.026585597873910207,0.7106829162839027,4,6,1379.1097119986616,down,True,,0,399,SZ002802,洪汇新材,20251104
-76,7610,True,0.0,0.7854414067604016,0.022507680798543175,0.02658559787391022,0.7104729786561501,4,6,1378.1097119986514,down,False,,0,399,SZ002802,洪汇新材,20251105
-76,7611,True,0.0,0.7547645314423088,0.022507680798543185,0.026585597873910165,0.7102627361323951,4,6,1377.1097119986705,down,False,,0,399,SZ002802,洪汇新材,20251106
-76,7612,True,0.0,0.7413314230970524,0.02250768079854315,0.026585597873910193,0.7100521880479319,4,6,1376.109711998653,down,False,,0,399,SZ002802,洪汇新材,20251107
-76,7615,True,0.0,0.7022493739250828,0.022507680798543196,0.0265855978739102,0.7098413337361495,4,6,1375.1097119986623,down,False,,0,399,SZ002802,洪汇新材,20251110
-76,7616,True,0.0,0.6980092562187568,0.022507680798543175,0.026585597873910165,0.7096301725284747,4,6,1374.109711998668,down,False,,0,399,SZ002802,洪汇新材,20251111
-76,7617,True,0.0,1.0,0.022507680798543185,0.031787831371767016,0.3871210570318078,4,6,651.0257932302756,down,True,,0,399,SZ002802,洪汇新材,20251112
-76,7618,True,0.0,0.9640995770778701,0.02250768079854319,0.02896763158573018,0.555250306888399,4,6,897.133839954959,down,False,,0,399,SZ002802,洪汇新材,20251113
-76,7619,True,0.0,1.0,0.02250768079854319,0.028967631585730177,0.5547540085975837,4,6,896.1338399549595,down,True,,0,399,SZ002802,洪汇新材,20251114
-76,7622,True,0.0,0.9373873273197865,0.0225076807985432,0.02896763158573017,0.5542566014261339,4,6,895.1338399549629,down,False,,0,399,SZ002802,洪汇新材,20251117
-76,7623,True,0.0,1.0,0.02250768079854318,0.028967631585730156,0.5537580816535269,4,6,894.1338399549611,down,False,,0,399,SZ002802,洪汇新材,20251118
-76,7624,True,0.0,1.0,0.022507680798543237,0.02896763158573016,0.553258445542587,4,6,893.1338399549661,down,True,,0,399,SZ002802,洪汇新材,20251119
-76,7625,True,0.0,1.0,0.022507680798543185,0.02896763158573018,0.5527576893393664,4,6,892.133839954959,down,True,,0,399,SZ002802,洪汇新材,20251120
-76,7626,True,0.0,1.0,0.022507680798543178,0.028967631585730166,0.5522558092730875,4,6,891.1338399549612,down,True,,0,399,SZ002802,洪汇新材,20251121
-76,7629,True,0.0,1.0,0.0225076807985432,0.02896763158573015,0.5517528015560137,4,6,890.1338399549649,down,False,,0,399,SZ002802,洪汇新材,20251124
-76,7630,True,0.0,1.0,0.022507680798543213,0.028967631585730163,0.5512486623833701,4,6,889.133839954963,down,False,,0,399,SZ002802,洪汇新材,20251125
-76,7631,True,0.0,1.0,0.022507680798543164,0.02896763158573018,0.550743387933247,4,6,888.1338399549577,down,False,,0,399,SZ002802,洪汇新材,20251126
-76,7632,True,0.0,1.0,0.022507680798543175,0.028967631585730166,0.5502369743665089,4,6,887.1338399549595,down,False,,0,399,SZ002802,洪汇新材,20251127
-76,7633,True,0.0,1.0,0.022507680798543216,0.02896763158573015,0.549729417826682,4,6,886.1338399549664,down,False,,0,399,SZ002802,洪汇新材,20251128
-76,7636,True,0.0,1.0,0.022507680798543206,0.02896763158573015,0.5492207144398623,4,6,885.1338399549644,down,False,,0,399,SZ002802,洪汇新材,20251201
-76,7637,True,0.0,1.0,0.022507680798543164,0.028967631585730163,0.5487108603146253,4,6,884.1338399549588,down,False,,0,399,SZ002802,洪汇新材,20251202
-76,7638,True,0.0,1.0,0.022507680798543157,0.028967631585730177,0.5481998515419247,4,6,883.133839954957,down,False,,0,399,SZ002802,洪汇新材,20251203
-76,7639,True,0.0,1.0,0.022507680798543244,0.028967631585730173,0.5476876841949856,4,6,882.1338399549652,down,False,,0,399,SZ002802,洪汇新材,20251204
-76,7640,True,0.0,1.0,0.022507680798543164,0.028967631585730177,0.5471743543291943,4,6,881.1338399549572,down,False,,0,399,SZ002802,洪汇新材,20251205
-76,7643,True,0.0,1.0,0.022507680798543206,0.028967631585730177,0.5466598579820343,4,6,880.1338399549616,down,False,,0,399,SZ002802,洪汇新材,20251208
-76,7644,True,0.0,1.0,0.022507680798543168,0.02896763158573015,0.5461441911729371,3,6,879.1338399549602,down,False,,0,399,SZ002802,洪汇新材,20251209
-76,7645,True,0.0,1.0,0.02250768079854322,0.028967631585730173,0.5456273499032178,3,6,878.1338399549632,down,False,,0,399,SZ002802,洪汇新材,20251210
-76,7646,True,0.0,1.0,0.022507680798543223,0.02896763158573017,0.5451093301559472,3,6,877.1338399549651,down,False,,0,399,SZ002802,洪汇新材,20251211
-79,7540,True,0.0,0.3049811587877833,0.005576126060913147,0.007257854803634511,0.6120102913242108,6,5,1028.3777921888416,down,True,,0,399,SZ002966,苏州银行,20250827
-79,7542,True,0.0,0.5199983964336468,0.005576126060913126,0.00721350288989616,0.6195219641545565,6,5,1048.680771055287,down,True,,0,399,SZ002966,苏州银行,20250829
-79,7545,True,0.0,0.3821084457942304,0.005576126060913139,0.006811788613578286,0.6983241909033441,6,5,1322.6118501008543,down,False,,0,399,SZ002966,苏州银行,20250901
-79,7640,True,0.0,0.3986090480367696,0.0055761260609131355,0.00865467022084684,0.48069656926505083,5,5,768.3369228570494,down,False,,0,399,SZ002966,苏州银行,20251205
-79,7643,True,0.0,0.4052911179581672,0.005576126060913132,0.008654670220846821,0.48001980862019505,5,5,767.3369228570511,down,False,,0,399,SZ002966,苏州银行,20251208
-79,7644,True,0.0,0.401201681075587,0.0055761260609131355,0.008654670220846837,0.4793412817531326,5,5,766.3369228570496,down,False,,0,399,SZ002966,苏州银行,20251209
-79,7645,True,0.0,0.5078368396984874,0.005576126060913144,0.00865467022084683,0.47866098174055294,5,5,765.3369228570498,down,False,,0,399,SZ002966,苏州银行,20251210
-79,7646,True,0.0,0.4533172515624295,0.005576126060913141,0.008654670220846823,0.47797890162291384,5,5,764.3369228570507,down,False,,0,399,SZ002966,苏州银行,20251211
-79,7647,True,0.0,0.4492034024484112,0.005576126060913138,0.008654670220846837,0.477295034404196,5,5,763.3369228570482,down,False,,0,399,SZ002966,苏州银行,20251212
-79,7650,True,0.0,0.4350645190842566,0.0055761260609131485,0.008654670220846835,0.4766093730516883,5,5,762.3369228570533,down,False,,0,399,SZ002966,苏州银行,20251215
-79,7651,True,0.0,0.4710676756423045,0.005576126060913141,0.008654670220846828,0.4759219104957061,5,5,761.3369228570491,down,False,,0,399,SZ002966,苏州银行,20251216
-79,7652,True,0.0,0.5645039764457491,0.005576126060913124,0.008886401746133536,0.440989257319531,4,5,713.760880670712,down,False,,0,399,SZ002966,苏州银行,20251217
-79,7653,True,0.0,0.5300767773457756,0.005576126060913123,0.008819372224955902,0.4500716539084972,4,5,725.5490698666583,down,True,,0,399,SZ002966,苏州银行,20251218
-79,7654,True,0.0,0.339794178992292,0.005576126060913132,0.00872055308072664,0.46399540899889047,4,5,744.3966090939207,down,True,,0,399,SZ002966,苏州银行,20251219
-79,7657,True,0.0,0.3548055611234849,0.005576126060913142,0.00872055308072667,0.46327438796590953,4,5,743.3966090939167,down,False,,0,399,SZ002966,苏州银行,20251222
-79,7658,True,0.0,0.32142406609744645,0.0055761260609131485,0.008748083093436486,0.45842716962233293,4,5,736.743015194755,down,False,,0,399,SZ002966,苏州银行,20251223
-79,7659,True,0.0,0.48404170469815455,0.00557612606091314,0.009395544641345344,0.362902454366535,4,5,626.2777226731813,down,False,,0,399,SZ002966,苏州银行,20251224
-79,7660,True,0.0,0.5057919450867131,0.005576126060913144,0.009395544641345357,0.3618835510496057,4,5,625.2777226731815,down,False,,0,399,SZ002966,苏州银行,20251225
-79,7661,True,0.0,0.512313530956235,0.005576126060913138,0.009395544641345361,0.36086138346973756,4,5,624.277722673181,down,False,,0,399,SZ002966,苏州银行,20251226
-79,7664,True,0.0,0.6038365358236052,0.005576126060913132,0.009395544641345377,0.3598359359151689,4,5,623.2777226731778,down,False,,0,399,SZ002966,苏州银行,20251229
-79,7673,True,0.0,0.3644009179846638,0.005576126060913132,0.008091593407860464,0.5548215513226741,4,5,896.269801886126,down,False,,0,399,SZ002966,苏州银行,20260107
-79,7674,True,0.0,0.5003213960545323,0.005576126060913147,0.008091593407860457,0.5543242951349457,4,5,895.2698018861342,down,True,,0,399,SZ002966,苏州银行,20260108
-79,7675,True,0.0,0.40050550393334006,0.005576126060913147,0.008091593407860472,0.5538259268528823,4,5,894.2698018861297,down,False,,0,399,SZ002966,苏州银行,20260109
-79,7678,True,0.0,0.3961404034355945,0.005576126060913131,0.008091593407860479,0.5533264427415802,4,5,893.2698018861247,down,False,,0,399,SZ002966,苏州银行,20260112
-79,7679,True,0.0,0.39600958201730846,0.005576126060913136,0.008091593407860477,0.5528258390493842,4,5,892.2698018861256,down,True,,0,399,SZ002966,苏州银行,20260113
-79,7680,True,0.0,0.4719317044989689,0.0055761260609131355,0.008091593407860476,0.5523241120078023,4,5,891.2698018861237,down,True,,0,399,SZ002966,苏州银行,20260114
-79,7681,True,0.0,0.4512128301695595,0.005576126060913131,0.008091593407860483,0.5518212578314119,4,5,890.2698018861217,down,False,,0,399,SZ002966,苏州银行,20260115
-79,7682,True,0.0,0.6074172935943191,0.005576126060913131,0.008091593407860472,0.5513172727177644,4,5,889.2698018861246,down,True,,0,399,SZ002966,苏州银行,20260116
-79,7685,True,0.0,0.5639264870387247,0.005576126060913139,0.00809159340786049,0.5508121528472794,4,5,888.26980188612,down,False,,0,399,SZ002966,苏州银行,20260119
-79,7686,True,0.0,0.5429769523216124,0.005576126060913151,0.008091593407860484,0.5503058943831733,4,5,887.2698018861257,down,False,,0,399,SZ002966,苏州银行,20260120
-81,7646,True,0.0,0.7136182739020752,-0.0029386403653002217,0.0028722781592210502,0.19374592604850488,3,3,494.88122031368994,down,True,,0,399,SZ300027,华谊兄弟,20251211
-81,7647,True,0.0,0.7206299119837777,-0.002938640365300225,0.00287227815922105,0.19211344025882474,3,3,493.8812203136895,down,False,,0,399,SZ300027,华谊兄弟,20251212
-81,7650,True,0.0,0.8703436101464992,-0.002938640365300228,0.00287227815922105,0.19047433021274238,3,3,492.881220313689,down,False,,0,399,SZ300027,华谊兄弟,20251215
-81,7651,True,0.0,0.9619941431501848,-0.0029386403653002247,0.002872278159221051,0.1888285555086974,3,3,491.88122031368937,down,False,,0,399,SZ300027,华谊兄弟,20251216
-81,7652,True,0.0,0.9135536239845717,-0.002938640365300223,0.002872278159221049,0.18717607541591177,3,3,490.8812203136901,down,False,,0,399,SZ300027,华谊兄弟,20251217
-81,7653,True,0.0,1.0,-0.0029386403653002225,0.0028722781592210524,0.18551684887102762,3,3,489.88122031368914,down,False,,0,399,SZ300027,华谊兄弟,20251218
-81,7654,True,0.0,1.0,-0.002938640365300223,0.002872278159221052,0.18385083447471604,3,3,488.8812203136893,down,False,,0,399,SZ300027,华谊兄弟,20251219
-81,7657,True,0.0,1.0,-0.002938640365300226,0.0028722781592210507,0.18217799048822234,3,3,487.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20251222
-81,7658,True,0.0,1.0,-0.002938640365300225,0.0028722781592210515,0.18049827482988334,3,3,486.88122031368925,down,False,,0,399,SZ300027,华谊兄弟,20251223
-81,7659,True,0.0,1.0,-0.002938640365300224,0.0028722781592210485,0.17881164507160502,3,3,485.88122031368977,down,False,,0,399,SZ300027,华谊兄弟,20251224
-81,7660,True,0.0,0.9868647651284065,-0.002938640365300222,0.002872278159221051,0.1771180584352794,3,3,484.8812203136896,down,False,,0,399,SZ300027,华谊兄弟,20251225
-81,7661,True,0.0,0.9665083598159075,-0.0029386403653002225,0.0028722781592210502,0.17541747178917821,3,3,483.8812203136899,down,False,,0,399,SZ300027,华谊兄弟,20251226
-81,7664,True,0.0,1.0,-0.002938640365300223,0.0028722781592210507,0.17370984164428455,3,3,482.88122031369005,down,False,,0,399,SZ300027,华谊兄弟,20251229
-81,7665,True,0.0,1.0,-0.0029386403653002277,0.0028722781592210533,0.171995124150587,3,3,481.88122031368937,down,True,,0,399,SZ300027,华谊兄弟,20251230
-81,7666,True,0.0,1.0,-0.00293864036530023,0.00287227815922105,0.17027327509333104,3,3,480.88122031368965,down,False,,0,399,SZ300027,华谊兄弟,20251231
-81,7671,True,0.0,0.9966540160576123,-0.0029386403653002256,0.002872278159221056,0.16854424988920946,4,3,479.88122031368925,down,False,,0,399,SZ300027,华谊兄弟,20260105
-81,7672,True,0.0,0.8929129472862346,-0.0029386403653002243,0.002872278159221051,0.16680800358252434,4,3,478.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20260106
-81,7673,True,0.0,0.9838962225177941,-0.002938640365300224,0.002872278159221052,0.16506449084128164,4,3,477.8812203136894,down,False,,0,399,SZ300027,华谊兄弟,20260107
-81,7674,True,0.0,0.8506356045457729,-0.0029386403653002264,0.0028722781592210515,0.16331366595325303,4,3,476.8812203136895,down,False,,0,399,SZ300027,华谊兄弟,20260108
-81,7675,True,0.0,0.7541880653008863,-0.002938640365300224,0.0028722781592210502,0.16155548282197701,4,3,475.88122031368977,down,False,,0,399,SZ300027,华谊兄弟,20260109
-81,7678,True,0.0,0.5303187049287906,-0.0029386403653002243,0.0028722781592210467,0.15978989496271348,4,3,474.8812203136896,down,True,,0,399,SZ300027,华谊兄弟,20260112
-81,7679,True,0.0,0.6534927053731813,-0.002938640365300225,0.0028722781592210537,0.15801685549834885,4,3,473.88122031368954,down,True,,0,399,SZ300027,华谊兄弟,20260113
-81,7680,True,0.0,0.6251700644538551,-0.0029386403653002308,0.002872278159221048,0.15623631715524647,4,3,472.88122031368954,down,True,,0,399,SZ300027,华谊兄弟,20260114
-81,7681,True,0.0,0.8328964180701995,-0.0029386403653002316,0.0028722781592210485,0.15444823225904344,4,3,471.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20260115
-81,7682,True,0.0,1.0,-0.002938640365300219,0.0028722781592210524,0.15265255273039763,4,3,470.8812203136894,down,False,,0,399,SZ300027,华谊兄弟,20260116
-81,7685,True,0.0,1.0,-0.002938640365300224,0.00287227815922105,0.15084923008067877,4,3,469.8812203136898,down,False,,0,399,SZ300027,华谊兄弟,20260119
-81,7686,True,0.0,1.0,-0.0029386403653002303,0.0028722781592210507,0.14903821540759898,4,3,468.88122031368954,down,False,,0,399,SZ300027,华谊兄弟,20260120
+0,7188,True,0.0,0.3218821894110586,0.01210412738379584,0.01772481661414669,0.3846628954461785,2,2,193.38993068894584,down,False,,0,119,SH600000,浦发银行,20240909
+0,7190,True,0.0,0.34232101949300014,0.0121041273837958,0.016696818682129216,0.4909781916155386,3,2,233.7817320198589,down,False,,0,119,SH600000,浦发银行,20240911
+0,7197,True,0.0,0.3668991009317754,0.012104127383795849,0.016856633219941842,0.4508401143991982,3,2,216.69463323929716,down,False,,0,119,SH600000,浦发银行,20240918
+1,7409,True,0.0,0.4880793564877975,0.0022474792447017933,0.015285245207512897,0.09113814827525693,2,2,130.93299028248816,down,False,,0,119,SH600063,皖维高新,20250418
+2,7398,True,0.0,1.0,-0.007974907186534241,0.05161888259364798,0.004799324391379875,2,2,119.57387380914403,down,True,,0,119,SH600113,浙江东日,20250407
+3,7570,True,0.0,0.462055304893169,0.0046005296309066255,0.10026635379364728,0.09026249579611079,2,1,130.80696294271928,down,False,,0,119,SH600171,上海贝岭,20250926
+3,7573,True,0.0,0.431297628919731,0.004600529630906513,0.09654074322756495,0.1189558670483097,2,2,135.0670137275916,down,False,,0,119,SH600171,上海贝岭,20250929
+4,7295,True,0.0,0.7007876792913872,0.009398458071392873,0.01499846037881175,0.2479436410599633,3,2,158.23282202908436,down,False,,0,119,SH600226,亨通股份,20241225
+4,7301,True,0.0,0.3879073443102258,0.009143856074569412,0.012953248575456482,0.42503847680292756,3,2,206.970371405552,down,False,,0,119,SH600226,亨通股份,20241231
+4,7303,True,0.0,0.37021605428270193,0.009143856074569422,0.012953248575456457,0.42224699995471504,3,2,205.97037140555335,down,False,,0,119,SH600226,亨通股份,20250102
+4,7304,True,0.0,0.6345710114735245,0.009143856074569412,0.012953248575456482,0.41942828524934533,4,2,204.97037140555227,down,False,,0,119,SH600226,亨通股份,20250103
+4,7307,True,0.0,0.6626753941035016,0.009143856074569412,0.01295324857545647,0.41658193207192146,4,2,203.97037140555247,down,False,,0,119,SH600226,亨通股份,20250106
+4,7308,True,0.0,0.5506464128502894,0.009143856074569426,0.012953248575456457,0.41370753191249204,4,2,202.97037140555332,down,False,,0,119,SH600226,亨通股份,20250107
+4,7309,True,0.0,0.4159126350472834,0.009143856074569412,0.012953248575456487,0.41080466817060596,4,2,201.9703714055517,down,False,,0,119,SH600226,亨通股份,20250108
+4,7310,True,0.0,0.37504420621589146,0.00914385607456942,0.012953248575456452,0.4078729159540592,4,2,200.97037140555324,down,False,,0,119,SH600226,亨通股份,20250109
+4,7311,True,0.0,0.588069630277151,0.00914385607456942,0.012953248575456457,0.4049118418715115,4,2,199.97037140555256,down,False,,0,119,SH600226,亨通股份,20250110
+4,7314,True,0.0,0.7014653805989376,0.009143856074569412,0.013891015518603948,0.2915064635277415,4,2,167.96201217660578,down,False,,0,119,SH600226,亨通股份,20250113
+4,7360,True,0.0,0.4260681661968602,0.00609753689231415,0.011086890994185888,0.07588193531978553,3,2,128.77142493819687,down,False,,0,119,SH600226,亨通股份,20250228
+4,7363,True,0.0,0.5038876925881278,0.006097536892314165,0.011276503647974495,0.036978460171015685,3,2,123.56940637187856,down,False,,0,119,SH600226,亨通股份,20250303
+4,7364,True,0.0,0.47582032903474425,0.006097536892314171,0.011252625379294529,0.03316143893261312,3,2,123.08156169177241,down,False,,0,119,SH600226,亨通股份,20250304
+4,7398,True,0.0,0.765128869652645,0.0014327666516712096,0.006545631422542168,0.2962958215738476,3,2,169.10514907861673,down,True,,0,119,SH600226,亨通股份,20250407
+4,7399,True,0.0,0.8014436882752827,0.0014327666516712008,0.006545631422542154,0.29210972625028125,3,2,168.10514907861767,down,True,,0,119,SH600226,亨通股份,20250408
+6,7538,True,0.0,0.3058982954587991,-0.00731597509742014,0.0269018347425791,0.07247925182490438,2,3,128.29901674343506,down,True,,0,119,SH600336,澳柯玛,20250825
+6,7540,True,0.0,0.6563867864973962,-0.007315975097420126,0.026901834742579078,0.057791556352829974,2,3,126.29901674343525,down,True,,0,119,SH600336,澳柯玛,20250827
+6,7541,True,0.0,0.6259606615808467,-0.007315975097420078,0.026901834742579067,0.05027187688418378,2,3,125.29901674343526,down,False,,0,119,SH600336,澳柯玛,20250828
+6,7542,True,0.0,0.6891342589141009,-0.007315975097420104,0.026901834742579095,0.04263120402933501,2,3,124.29901674343512,down,False,,0,119,SH600336,澳柯玛,20250829
+6,7545,True,0.0,0.764066067462319,-0.007315975097420102,0.026901834742579053,0.03486659388680227,2,3,123.2990167434354,down,False,,0,119,SH600336,澳柯玛,20250901
+6,7546,True,0.0,0.8827687968052115,-0.007315975097420095,0.02690183474257909,0.026975006269724263,2,3,122.29901674343532,down,False,,0,119,SH600336,澳柯玛,20250902
+6,7547,True,0.0,1.0,-0.007315975097420108,0.026901834742579064,0.018953300736955035,2,3,121.2990167434353,down,False,,0,119,SH600336,澳柯玛,20250903
+6,7548,True,0.0,1.0,-0.007315975097420092,0.026901834742579084,0.010798232426170524,2,3,120.2990167434354,down,False,,0,119,SH600336,澳柯玛,20250904
+6,7549,True,0.0,1.0,-0.0073159750974200995,0.026901834742579067,0.002506447677421328,2,3,119.2990167434352,down,False,,0,119,SH600336,澳柯玛,20250905
+7,7618,True,0.0,0.35980098013685946,0.00816538800239607,0.010786758777027469,0.5416894861387302,2,2,259.6492910394399,down,False,,0,119,SH600395,盘江股份,20251113
+7,7619,True,0.0,0.416579011034371,0.00816538800239608,0.01078675877702745,0.5399175481140042,2,2,258.6492910394392,down,False,,0,119,SH600395,盘江股份,20251114
+7,7622,True,0.0,0.3494563680642821,0.008165388002396043,0.010786758777027491,0.538131855438383,2,2,257.6492910394356,down,False,,0,119,SH600395,盘江股份,20251117
+7,7623,True,0.0,0.6631807007895579,0.008165388002396074,0.0107867587770275,0.5363322473323542,2,2,256.6492910394359,down,True,,0,119,SH600395,盘江股份,20251118
+7,7624,True,0.0,0.5727543858160766,0.008165388002396065,0.010786758777027488,0.534518560500751,2,2,255.64929103943714,down,False,,0,119,SH600395,盘江股份,20251119
+7,7625,True,0.0,0.7089113106166356,0.008165388002396022,0.011404753094134102,0.430430887630712,2,2,208.92986894072422,down,False,,0,119,SH600395,盘江股份,20251120
+9,7289,True,0.0,0.368749709444335,0.015386826452857114,0.023223809866759596,0.5976183484050007,2,2,295.7391310669765,down,False,,0,119,SH600531,豫光金铅,20241219
+9,7290,True,0.0,0.5549237905759146,0.015386826452857171,0.025102669467503714,0.5156119488254745,2,2,245.67079991228803,down,False,,0,119,SH600531,豫光金铅,20241220
+9,7293,True,0.0,0.734580020071313,0.015386826452857138,0.02624566829103296,0.46667193858246375,2,2,223.1272055771996,down,False,,0,119,SH600531,豫光金铅,20241223
+9,7294,True,0.0,1.0,0.015386826452857107,0.03181301311257985,0.25652744566760305,2,1,160.05970806394632,down,False,,0,119,SH600531,豫光金铅,20241224
+9,7295,True,0.0,1.0,0.01538682645285719,0.03181301311257988,0.25185327290957643,2,1,159.05970806394666,down,False,,0,119,SH600531,豫光金铅,20241225
+10,7588,True,0.0,0.7295165917479424,0.037216101338279454,0.06563060512665761,0.35238678850809274,2,1,183.75165590871683,down,False,,0,119,SH600588,用友网络,20251014
+11,7294,True,0.0,0.3497196662662147,0.05050668430645535,0.05941945400090621,0.6564293649362868,2,2,346.36254631578805,down,False,,0,119,SH600640,国脉文化,20241224
+11,7295,True,0.0,0.48194142774249954,0.050506684306455274,0.05941945400090622,0.655434553429569,2,2,345.36254631578606,down,False,,0,119,SH600640,国脉文化,20241225
+11,7300,True,0.0,1.0,0.06994262461982005,0.07764541291028651,0.4738300374933293,2,2,226.16266316892057,down,False,,0,119,SH600640,国脉文化,20241230
+11,7301,True,0.0,1.0,0.04531945084548628,0.07764541291028647,0.09400843719346197,3,2,131.34780155277318,down,False,,0,119,SH600640,国脉文化,20241231
+11,7303,True,0.0,1.0,0.04531945084548632,0.07764541291028645,0.08705786685768535,3,2,130.3478015527733,down,False,,0,119,SH600640,国脉文化,20250102
+11,7304,True,0.0,1.0,0.045319450845486345,0.07764541291028654,0.07999982549800791,3,2,129.3478015527728,down,False,,0,119,SH600640,国脉文化,20250103
+11,7307,True,0.0,1.0,0.04531945084548624,0.07764541291028657,0.07283180108799434,3,2,128.34780155277292,down,False,,0,119,SH600640,国脉文化,20250106
+12,7419,True,0.0,0.4519041168947935,-0.02179611341399955,0.032441851098376266,0.06997524230112839,2,1,127.95358297174543,down,False,,0,119,SH600693,东百集团,20250428
+12,7420,True,0.0,0.5703672961188708,-0.021796113413999476,0.03244185109837629,0.06264953525191623,2,1,126.95358297174543,down,False,,0,119,SH600693,东百集团,20250429
+12,7421,True,0.0,0.6674294849414366,-0.02179611341399957,0.03244185109837628,0.05520750428596582,2,1,125.95358297174538,down,False,,0,119,SH600693,东百集团,20250430
+12,7427,True,0.0,0.47877614775441263,-0.021796113413999476,0.032441851098376294,0.04764635659220407,2,1,124.95358297174533,down,False,,0,119,SH600693,东百集团,20250506
+12,7428,True,0.0,0.5548643210753519,-0.021796113413999472,0.03244185109837628,0.039963209235142745,2,1,123.9535829717455,down,False,,0,119,SH600693,东百集团,20250507
+12,7430,True,0.0,0.4234862607395323,-0.021796113413999493,0.0324418510983763,0.024218910996896558,3,1,121.95358297174532,down,False,,0,119,SH600693,东百集团,20250509
+12,7433,True,0.0,0.42477479209208985,-0.021796113413999497,0.0324418510983763,0.016151509725856453,3,1,120.95358297174535,down,False,,0,119,SH600693,东百集团,20250512
+12,7434,True,0.0,0.5417808901861444,-0.021796113413999646,0.032441851098376315,0.007949599737841498,3,1,119.95358297174533,down,False,,0,119,SH600693,东百集团,20250513
+12,7464,True,0.0,0.4617601799821646,-0.02179611341399955,0.02261169058800601,0.035749028898746926,3,1,123.41185393268758,down,False,,0,119,SH600693,东百集团,20250612
+12,7465,True,0.0,0.6543565289108875,-0.021137996459511758,0.02261169058800595,0.04041996355691236,3,1,124.01258413118086,down,False,,0,119,SH600693,东百集团,20250613
+12,7468,True,0.0,0.6680223137069116,-0.021137996459511716,0.02261169058800593,0.032619297932167654,3,1,123.01258413118084,down,False,,0,119,SH600693,东百集团,20250616
+12,7469,True,0.0,0.6257108848174884,-0.021137996459511733,0.02261169058800598,0.02469076573234273,2,1,122.01258413118074,down,False,,0,119,SH600693,东百集团,20250617
+12,7470,True,0.0,0.8197043410106918,-0.021137996459511723,0.022611690588005988,0.016631197041450108,2,1,121.01258413118074,down,False,,0,119,SH600693,东百集团,20250618
+12,7471,True,0.0,1.0,-0.0211379964595117,0.022611690588005967,0.008437316290715624,2,1,120.01258413118087,down,False,,0,119,SH600693,东百集团,20250619
+12,7472,True,0.0,1.0,-0.021137996459511723,0.022611690588005946,0.00010573781985124133,2,1,119.01258413118092,down,False,,0,119,SH600693,东百集团,20250620
+12,7479,True,0.0,0.32361217283504423,-0.02113799645951173,0.01310045147563572,0.06962769758941462,2,2,127.90578534170908,down,False,,0,119,SH600693,东百集团,20250627
+13,7300,True,0.0,1.0,0.01754247001801052,0.022081257147257546,0.30022165240105203,2,1,170.0538469192539,down,True,,0,119,SH600744,华银电力,20241230
+17,7290,True,0.0,0.3542516719648254,0.021655665786689867,0.02980473075667763,0.34812790585760633,2,2,182.55114932716518,down,False,,0,119,SH600984,建设机械,20241220
+17,7293,True,0.0,1.0,0.02165566578668989,0.037504216026999646,0.012909687517291548,2,1,120.5563447388049,down,False,,0,119,SH600984,建设机械,20241223
+19,7301,True,0.0,1.0,0.011100596354677045,0.030082319809240355,0.22809443174878732,2,2,154.163935194301,down,True,,0,119,SH601236,红塔证券,20241231
+20,7296,True,0.0,0.8472620142808921,0.01435716270414824,0.0360035010852105,0.17621035986701197,1,2,144.45435363910298,down,False,,0,119,SH601609,金田股份,20241226
+20,7297,True,0.0,0.7590718686322767,0.01435716270414828,0.036003501085210554,0.17046783885433225,1,2,143.45435363910303,down,False,,0,119,SH601609,金田股份,20241227
+20,7300,True,0.0,0.8966247680231342,0.014357162704148234,0.03600350108521051,0.16464469523004355,1,2,142.45435363910298,down,False,,0,119,SH601609,金田股份,20241230
+20,7301,True,0.0,1.0,0.020176802168570616,0.036003501085210596,0.23155899758629345,1,2,154.85899324244255,down,False,,0,119,SH601609,金田股份,20241231
+20,7303,True,0.0,1.0,0.020176802168570596,0.03600350108521059,0.22656454788777952,2,2,153.858993242443,down,False,,0,119,SH601609,金田股份,20250102
+20,7304,True,0.0,1.0,0.020176802168570568,0.03600350108521052,0.2215047510403327,2,2,152.85899324244323,down,False,,0,119,SH601609,金田股份,20250103
+20,7307,True,0.0,1.0,0.020176802168570596,0.036003501085210464,0.2163783161000153,2,2,151.85899324244352,down,False,,0,119,SH601609,金田股份,20250106
+20,7308,True,0.0,1.0,0.020176802168570613,0.036003501085210485,0.21118391789373284,2,2,150.85899324244338,down,False,,0,119,SH601609,金田股份,20250107
+20,7309,True,0.0,1.0,0.020176802168570554,0.03600350108521053,0.20592019587719423,2,2,149.85899324244298,down,False,,0,119,SH601609,金田股份,20250108
+20,7310,True,0.0,1.0,0.020176802168570585,0.03600350108521051,0.20058575294683378,2,2,148.85899324244312,down,False,,0,119,SH601609,金田股份,20250109
+20,7311,True,0.0,1.0,0.020176802168570568,0.036003501085210485,0.19517915420351326,2,2,147.85899324244303,down,False,,0,119,SH601609,金田股份,20250110
+20,7314,True,0.0,1.0,0.02017680216857063,0.038051033110254665,0.1175194690562153,2,1,134.84716753210787,down,False,,0,119,SH601609,金田股份,20250113
+20,7315,True,0.0,1.0,0.02017680216857058,0.0380510331102547,0.11092627364375329,2,1,133.8471675321079,down,False,,0,119,SH601609,金田股份,20250114
+20,7316,True,0.0,1.0,0.02017680216857057,0.036403239397208985,0.1635962904092082,2,1,142.27579174442027,down,False,,0,119,SH601609,金田股份,20250115
+20,7317,True,0.0,1.0,0.020176802168570596,0.036403239397209027,0.1576759292541695,2,1,141.27579174441996,down,False,,0,119,SH601609,金田股份,20250116
+20,7318,True,0.0,1.0,0.020176802168570613,0.040598857486133205,0.002211041354149857,2,1,119.26369696604073,down,False,,0,119,SH601609,金田股份,20250117
+22,7584,True,0.0,0.40773084031827417,0.03660067782527254,0.10656915786300572,0.0701988940553926,2,2,127.98436056827981,down,False,,0,119,SH603005,晶方科技,20251010
+22,7590,True,0.0,0.39562646302185206,0.03660067782527256,0.076129571222823,0.3717908088519576,2,2,189.4273462992944,down,False,,0,119,SH603005,晶方科技,20251016
+22,7591,True,0.0,0.7142166093032623,0.03660067782527258,0.07612957122282318,0.3684568490871658,2,2,188.42734629929433,down,False,,0,119,SH603005,晶方科技,20251017
+22,7594,True,0.0,0.6435459281494499,0.03660067782527267,0.07612957122282317,0.365087313299659,2,2,187.42734629929416,down,False,,0,119,SH603005,晶方科技,20251020
+22,7595,True,0.0,0.3372050300629201,0.03660067782527245,0.07612957122282307,0.36168162899795087,2,2,186.42734629929373,down,False,,0,119,SH603005,晶方科技,20251021
+22,7596,True,0.0,0.4610406270517838,0.03660067782527255,0.07612957122282295,0.3582392113408959,2,2,185.42734629929447,down,False,,0,119,SH603005,晶方科技,20251022
+22,7597,True,0.0,0.5641028105544396,0.03660067782527254,0.07612957122282284,0.35475946280285975,2,2,184.42734629929492,down,False,,0,119,SH603005,晶方科技,20251023
+22,7598,True,0.0,0.41524206493653515,0.036600677825272515,0.07612957122282324,0.3512417728279666,2,2,183.42734629929325,down,False,,0,119,SH603005,晶方科技,20251024
+22,7601,True,0.0,0.332716969019395,0.03660067782527248,0.07612957122282316,0.34768551747298554,2,2,182.42734629929333,down,False,,0,119,SH603005,晶方科技,20251027
+22,7602,True,0.0,0.3007548921000005,0.03660067782527252,0.07612957122282303,0.3440900590383457,2,2,181.4273462992945,down,False,,0,119,SH603005,晶方科技,20251028
+22,7603,True,0.0,0.33252256419401777,0.03660067782527252,0.07612957122282285,0.3404547456869351,2,2,180.427346299295,down,False,,0,119,SH603005,晶方科技,20251029
+22,7604,True,0.0,0.47219864699219255,0.03660067782527248,0.07612957122282316,0.33677891105014574,3,2,179.4273462992933,down,False,,0,119,SH603005,晶方科技,20251030
+22,7605,True,0.0,0.5760937673484878,0.041863751540170066,0.07612957122282306,0.3737258837373868,3,2,190.0126428825619,down,False,,0,119,SH603005,晶方科技,20251031
+22,7608,True,0.0,0.6047661567772527,0.04186375154017007,0.0761295712228231,0.3704124857196044,3,2,189.0126428825614,down,False,,0,119,SH603005,晶方科技,20251103
+24,7294,True,0.0,0.6615164564268671,0.03581087944475084,0.047938162992355246,0.47917761417214055,3,1,228.48480257016368,down,True,,0,119,SH603118,共进股份,20241224
+24,7295,True,0.0,0.8411715970418665,0.035810879444750816,0.04905722707026,0.43548681175379944,3,1,210.80109814564793,down,False,,0,119,SH603118,共进股份,20241225
+24,7296,True,0.0,0.8662542485548401,0.03581087944475075,0.051343713562656004,0.3503890098859745,3,1,183.18655597115438,down,True,,0,119,SH603118,共进股份,20241226
+24,7297,True,0.0,0.3638485305754915,0.03581087944475074,0.04433187390552635,0.6149678552094363,3,2,309.06510432974227,down,False,,0,119,SH603118,共进股份,20241227
+26,7301,True,0.0,0.3585787232249339,0.05110669269597664,0.06009952273940681,0.7706667902111696,3,2,518.8956283722482,down,False,,0,119,SH603237,五芳斋,20241231
+26,7304,True,0.0,0.532145321426058,0.05110669269597658,0.06009952273940676,0.7697794419837878,3,2,516.8956283722482,down,False,,0,119,SH603237,五芳斋,20250103
+26,7307,True,0.0,0.6060180588599032,0.05110669269597649,0.06009952273940692,0.7693331878475667,3,2,515.8956283722367,down,False,,0,119,SH603237,五芳斋,20250106
+26,7308,True,0.0,0.5515518116838252,0.0511066926959766,0.06009952273940664,0.7688852003342971,3,2,514.8956283722548,down,False,,0,119,SH603237,五芳斋,20250107
+26,7309,True,0.0,0.5202249747892159,0.051106692695976674,0.06009952273940695,0.7684354693249086,3,2,513.8956283722437,down,False,,0,119,SH603237,五芳斋,20250108
+26,7310,True,0.0,0.5560132619943481,0.0511066926959767,0.060099522739406976,0.7679839846214611,3,2,512.8956283722434,down,False,,0,119,SH603237,五芳斋,20250109
+26,7311,True,0.0,0.6624933140884867,0.051106692695976536,0.060099522739406726,0.767530735946305,3,2,511.8956283722476,down,True,,0,119,SH603237,五芳斋,20250110
+26,7314,True,0.0,0.7286658767556615,0.051106692695976605,0.06507452243907157,0.6477533675572483,3,2,337.83147669790765,down,False,,0,119,SH603237,五芳斋,20250113
+27,7566,True,0.0,0.32248558879381733,0.02525217217102646,0.037553076491095634,0.6132974653776451,2,2,307.7300750464766,down,False,,0,119,SH603315,福鞍股份,20250922
+27,7567,True,0.0,0.4101880706826028,0.025252172171026405,0.037553076491095586,0.612036739527519,2,2,306.7300750464769,down,False,,0,119,SH603315,福鞍股份,20250923
+27,7568,True,0.0,0.3366526212550833,0.025252172171026547,0.03755307649109554,0.6107677663641438,2,2,305.73007504648143,down,False,,0,119,SH603315,福鞍股份,20250924
+27,7569,True,0.0,0.4179390351789669,0.025252172171026384,0.0375530764910956,0.6094904646945319,2,2,304.73007504647643,down,False,,0,119,SH603315,福鞍股份,20250925
+27,7570,True,0.0,0.46284312247966686,0.025252172171026443,0.037553076491095606,0.6082047522564555,2,2,303.7300750464774,down,False,,0,119,SH603315,福鞍股份,20250926
+27,7573,True,0.0,0.4655993384856635,0.025252172171026467,0.037553076491095565,0.6069105457007207,2,2,302.7300750464783,down,False,,0,119,SH603315,福鞍股份,20250929
+27,7589,True,0.0,0.5845549954583561,0.025252172171026394,0.04562072570982823,0.39226483566102555,2,2,195.80897565707718,down,False,,0,119,SH603315,福鞍股份,20251015
+27,7590,True,0.0,0.9036335544988959,0.025252172171026436,0.04927065361400849,0.30647676516524414,1,2,171.58761815435625,down,False,,0,119,SH603315,福鞍股份,20251016
+27,7591,True,0.0,0.9235307611969915,0.025252172171026363,0.049270653614008494,0.3024112694256435,1,2,170.58761815435562,down,False,,0,119,SH603315,福鞍股份,20251017
+28,7384,True,0.0,0.5098063200560538,0.08441071094522062,0.14082387658332718,0.3951766541197885,2,2,196.7516644497526,down,False,,0,119,SH603379,三美股份,20250324
+28,7385,True,0.0,0.960241625903441,0.08441071094522067,0.15168765925806546,0.2757303727130552,2,1,164.30345208008288,down,False,,0,119,SH603379,三美股份,20250325
+28,7386,True,0.0,0.8027674782309688,0.08441071094522035,0.14690498093826326,0.3230984450685226,2,2,175.80104393769096,down,False,,0,119,SH603379,三美股份,20250326
+28,7387,True,0.0,0.6478569223816856,0.08441071094522071,0.13354325658226437,0.41777908690309645,2,2,204.3897725470296,down,False,,0,119,SH603379,三美股份,20250327
+29,7512,True,0.0,0.685180184541615,0.011114514096017554,0.0632179626485962,0.006099657940199723,3,2,119.73031396023015,down,False,,0,119,SH603527,众源新材,20250730
+30,7297,True,0.0,0.758162187656783,0.009538771986381905,0.027007073380590975,0.007740868936031613,2,2,119.92834963624874,down,True,,0,119,SH603618,杭电股份,20241227
+30,7300,True,0.0,0.5719534748342809,0.009538771986381906,0.02476176622740807,0.09168852105766369,2,2,131.01232645277915,down,False,,0,119,SH603618,杭电股份,20241230
+30,7301,True,0.0,0.8074298893600182,0.013914771963214266,0.024761766227408055,0.15306392623104162,3,2,140.50647231311913,down,False,,0,119,SH603618,杭电股份,20241231
+30,7303,True,0.0,0.9991800626984878,0.013914771963214254,0.02476176622740808,0.14699298156642218,3,2,139.50647231311885,down,False,,0,119,SH603618,杭电股份,20250102
+30,7304,True,0.0,1.0,0.013914771963214223,0.024761766227408083,0.14083437392745557,3,2,138.50647231311848,down,False,,0,119,SH603618,杭电股份,20250103
+30,7307,True,0.0,0.9241507670385947,0.013914771963214213,0.021351674214563594,0.35823634035075336,3,2,185.42651677260588,down,False,,0,119,SH603618,杭电股份,20250106
+30,7308,True,0.0,0.7203408478779599,0.013914771963214218,0.02135167421456357,0.3547565605941341,3,2,184.42651677260625,down,False,,0,119,SH603618,杭电股份,20250107
+30,7309,True,0.0,0.8211728757092371,0.013914771963214206,0.02135167421456357,0.35123883888868396,3,2,183.4265167726056,down,False,,0,119,SH603618,杭电股份,20250108
+30,7310,True,0.0,0.7887881677053994,0.013914771963214242,0.02135167421456351,0.3476825512799104,3,2,182.4265167726076,down,False,,0,119,SH603618,杭电股份,20250109
+30,7311,True,0.0,1.0,0.013914771963214207,0.021351674214563538,0.34408706005666095,3,2,181.42651677260656,down,False,,0,119,SH603618,杭电股份,20250110
+30,7314,True,0.0,1.0,0.013914771963214214,0.023468324428547082,0.18857433052882822,3,2,146.65545406957057,down,False,,0,119,SH603618,杭电股份,20250113
+30,7315,True,0.0,1.0,0.013914771963214268,0.02279124709597759,0.23080016886452537,2,2,154.70622221059895,down,False,,0,119,SH603618,杭电股份,20250114
+34,7545,True,0.0,0.31466295086488444,0.011572147630128904,0.05608673758524367,0.2871734628365497,3,2,166.94103515497125,down,False,,0,119,SH603990,麦迪科技,20250901
+35,7238,True,0.0,0.7510938181680384,-0.0038205497513188703,0.02452368532851654,0.018053752154235277,2,2,121.18789624286181,down,False,,0,119,SH605138,盛泰集团,20241029
+38,7548,True,0.0,0.3217129811411878,0.019247705177420128,0.07672624174618023,0.3495297318995776,1,2,182.9445646263239,down,False,,0,119,SH688089,嘉必优,20250904
+43,7314,True,0.0,0.4156730054758305,0.08283799989571926,0.12757336485716592,0.32255448455938446,1,1,175.65988302779087,down,False,,0,119,SH688377,迪威尔,20250113
+43,7318,True,0.0,0.36732117844999196,0.08283799989571927,0.12757336485716586,0.3067687225399396,2,1,171.65988302779076,down,False,,0,119,SH688377,迪威尔,20250117
+43,7321,True,0.0,0.5232785755937515,0.08283799989571922,0.12757336485716592,0.3027066590651435,2,1,170.65988302779064,down,False,,0,119,SH688377,迪威尔,20250120
+43,7322,True,0.0,0.48949011067244225,0.08283799989571927,0.12757336485716586,0.29859671080577693,2,1,169.65988302779135,down,False,,0,119,SH688377,迪威尔,20250121
+45,7412,True,0.0,0.5474623927035214,0.05639929750903379,0.13614605962453186,0.31948087728649655,2,2,174.86650415567925,down,True,,0,119,SH688550,瑞联新材,20250421
+45,7413,True,0.0,0.4774098444667424,0.056399297509033886,0.13614605962453205,0.3155668449315123,2,2,173.86650415567934,down,False,,0,119,SH688550,瑞联新材,20250422
+45,7414,True,0.0,0.4555779814138694,0.05639929750903391,0.1361460596245319,0.31160752870416664,2,2,172.86650415567988,down,False,,0,119,SH688550,瑞联新材,20250423
+45,7415,True,0.0,0.4635621361929907,0.05639929750903399,0.13614605962453222,0.30760213815597215,2,2,171.8665041556792,down,False,,0,119,SH688550,瑞联新材,20250424
+45,7416,True,0.0,0.35510404245776445,0.05639929750903387,0.13614605962453227,0.3035498643339866,2,2,170.86650415567894,down,False,,0,119,SH688550,瑞联新材,20250425
+47,7499,True,0.0,1.0,0.09381176181301948,0.167499152168591,0.16127278049291144,2,1,141.88164784962512,down,False,,0,119,SH688679,通源环境,20250717
+47,7500,True,0.0,1.0,0.0938117618130195,0.16749915216859082,0.1553193633352545,2,1,140.88164784962532,down,False,,0,119,SH688679,通源环境,20250718
+47,7503,True,0.0,1.0,0.09381176181301935,0.16749915216859093,0.14928082540229426,2,1,139.88164784962504,down,False,,0,119,SH688679,通源环境,20250721
+47,7504,True,0.0,1.0,0.09381176181301938,0.16749915216859068,0.14315532798942757,2,1,138.88164784962527,down,False,,0,119,SH688679,通源环境,20250722
+47,7505,True,0.0,1.0,0.09381176181301948,0.16749915216859082,0.13694097905050942,2,1,137.88164784962524,down,False,,0,119,SH688679,通源环境,20250723
+47,7506,True,0.0,1.0,0.09381176181301952,0.16749915216859074,0.1306358312494138,2,1,136.88164784962538,down,False,,0,119,SH688679,通源环境,20250724
+47,7507,True,0.0,1.0,0.09381176181301952,0.15897147436608378,0.19401141625180504,2,1,147.64477115370366,down,False,,0,119,SH688679,通源环境,20250725
+47,7510,True,0.0,1.0,0.09381176181301945,0.15252529907996026,0.2459017851085428,2,1,157.80437832905952,down,False,,0,119,SH688679,通源环境,20250728
+47,7511,True,0.0,1.0,0.09381176181301949,0.15020469702077693,0.26291300869197415,2,1,161.44634405882545,down,False,,0,119,SH688679,通源环境,20250729
+47,7540,True,0.0,0.4893229489772938,0.05065544482891417,0.10385234110064101,0.3107498614867236,1,2,172.65139802029626,down,False,,0,119,SH688679,通源环境,20250827
+47,7541,True,0.0,0.4062130590062282,0.050655444828914306,0.10385234110064098,0.3067344549915686,1,2,171.65139802029645,down,False,,0,119,SH688679,通源环境,20250828
+47,7542,True,0.0,0.5053237588876958,0.0506554448289142,0.103852341100641,0.30267198874135826,1,2,170.65139802029609,down,False,,0,119,SH688679,通源环境,20250829
+47,7545,True,0.0,0.8330877452405432,0.05065544482891425,0.1038523411006411,0.2985616305633768,1,2,169.65139802029603,down,False,,0,119,SH688679,通源环境,20250901
+47,7546,True,0.0,0.8431356120719972,0.05065544482891422,0.10385234110064107,0.2944025285477957,1,2,168.65139802029577,down,False,,0,119,SH688679,通源环境,20250902
+47,7547,True,0.0,0.9496919582677287,0.050655444828914195,0.10385234110064098,0.290193810459048,1,2,167.65139802029626,down,False,,0,119,SH688679,通源环境,20250903
+47,7548,True,0.0,0.9764273801936616,0.05065544482891412,0.10385234110064098,0.2859345831259855,1,2,166.65139802029603,down,False,,0,119,SH688679,通源环境,20250904
+47,7549,True,0.0,1.0,0.05065544482891411,0.10385234110064098,0.2816239318099818,1,2,165.651398020296,down,False,,0,119,SH688679,通源环境,20250905
+47,7552,True,0.0,0.6821228157466441,0.050655444828914216,0.10385234110064101,0.2772609195499742,1,2,164.65139802029606,down,False,,0,119,SH688679,通源环境,20250908
+47,7553,True,0.0,0.8858026745269495,0.050655444828914285,0.10385234110064095,0.27284458648351184,2,1,163.65139802029634,down,False,,0,119,SH688679,通源环境,20250909
+47,7554,True,0.0,0.9936789252234248,0.05065544482891418,0.1038523411006409,0.2683739491427503,2,1,162.65139802029623,down,False,,0,119,SH688679,通源环境,20250910
+47,7555,True,0.0,1.0,0.05065544482891424,0.10385234110064095,0.2638479997243273,2,1,161.65139802029626,down,False,,0,119,SH688679,通源环境,20250911
+47,7556,True,0.0,1.0,0.050655444828914244,0.10283398368008066,0.27249212464743394,2,2,163.572112456281,down,False,,0,119,SH688679,通源环境,20250912
+50,7566,True,0.0,0.6676519179667509,0.027952456992167207,0.029965414955106174,0.672107510960789,2,2,362.92383625100035,down,False,,0,119,SZ000411,英特集团,20250922
+54,7293,True,0.0,0.30178329610681787,0.02492074162267691,0.03394162599899712,0.6494297615296506,1,2,339.4469551072992,down,False,,0,119,SZ000722,湖南发展,20241223
+54,7301,True,0.0,1.0,0.021987742327514086,0.04916526927326229,0.14258799506575695,1,2,138.7897525520725,down,False,,0,119,SZ000722,湖南发展,20241231
+57,7239,True,0.0,0.3878974978744108,0.00767536695184848,0.028964657892942766,0.004147507659979147,1,1,119.49560895346835,down,False,,0,119,SZ000931,中关村,20241030
+57,7301,True,0.0,1.0,0.011664416768169308,0.02016522348018518,0.25786809576321046,2,3,160.3488535132848,down,False,,0,119,SZ000931,中关村,20241231
+57,7303,True,0.0,1.0,0.011664416768169285,0.02016522348018517,0.25321081779807925,2,3,159.34885351328523,down,False,,0,119,SZ000931,中关村,20250102
+57,7527,True,0.0,0.3093423224339535,0.008706357047331217,0.020358453211586993,0.1888150145509221,3,2,146.69896772574103,down,False,,0,119,SZ000931,中关村,20250814
+57,7531,True,0.0,0.3571599624411537,0.008706357047331194,0.020358453211586986,0.1776029789960248,3,2,144.69896772574123,down,False,,0,119,SZ000931,中关村,20250818
+57,7533,True,0.0,0.3765878537415934,0.00870635704733119,0.020358453211586993,0.1660766584611112,3,2,142.69896772574106,down,False,,0,119,SZ000931,中关村,20250820
+57,7534,True,0.0,0.34703764613168936,0.008706357047331206,0.02035845321158699,0.1601914826202202,2,2,141.69896772574117,down,False,,0,119,SZ000931,中关村,20250821
+57,7535,True,0.0,0.4540090983198852,0.008706357047331182,0.02035845321158701,0.15422265050329004,2,2,140.69896772574066,down,True,,0,119,SZ000931,中关村,20250822
+57,7538,True,0.0,0.3455562473210449,0.008706357047331246,0.020358453211586976,0.14816836561296443,2,2,139.69896772574137,down,True,,0,119,SZ000931,中关村,20250825
+57,7539,True,0.0,0.3012017242398139,0.008706357047331201,0.020358453211587007,0.14202677964188545,2,2,138.69896772574077,down,False,,0,119,SZ000931,中关村,20250826
+57,7540,True,0.0,0.522834621755651,0.008706357047331208,0.02035845321158701,0.13579599059147734,2,2,137.6989677257408,down,True,,0,119,SZ000931,中关村,20250827
+57,7541,True,0.0,0.6614431835027358,0.008706357047331177,0.02035845321158697,0.12947404080805172,2,2,136.69896772574114,down,True,,0,119,SZ000931,中关村,20250828
+57,7542,True,0.0,0.7753372053045434,0.008706357047331215,0.020358453211587003,0.12305891493213968,2,2,135.69896772574117,down,False,,0,119,SZ000931,中关村,20250829
+57,7545,True,0.0,0.657185385577293,0.014683958136686834,0.020358453211587007,0.3491540629910807,2,2,182.83896884550916,down,False,,0,119,SZ000931,中关村,20250901
+57,7546,True,0.0,0.736144813953996,0.01516496503146571,0.020358453211586997,0.37542670930152316,2,2,190.5300815328161,down,False,,0,119,SZ000931,中关村,20250902
+57,7547,True,0.0,0.8437757568699411,0.015164965031465747,0.02035845321158698,0.37213133114494645,2,2,189.53008153281758,down,False,,0,119,SZ000931,中关村,20250903
+57,7548,True,0.0,0.8168839786458453,0.015164965031465753,0.02035845321158696,0.36880099434272606,2,2,188.53008153281883,down,False,,0,119,SZ000931,中关村,20250904
+57,7549,True,0.0,0.7942102772613981,0.013492867187955086,0.020358453211586965,0.26795860691998796,2,2,162.55911363060494,down,False,,0,119,SZ000931,中关村,20250905
+57,7552,True,0.0,0.6872355190553263,0.013492867187955164,0.02035845321158698,0.26342750139069315,2,2,161.55911363060542,down,False,,0,119,SZ000931,中关村,20250908
+58,7301,True,0.0,0.4872974863639073,-0.010860798074640058,0.03280782143831503,0.010115403899045337,2,3,120.21603373638482,down,True,,0,119,SZ000998,隆平高科,20241231
+58,7303,True,0.0,0.7636035118790783,-0.010860798074640087,0.032807821438314934,0.0018121198098445203,2,3,119.21603373638483,down,True,,0,119,SZ000998,隆平高科,20250102
+59,7587,True,0.0,0.34568234924324487,0.029064006539958137,0.09414458259168168,0.08235456720843783,2,1,129.67971696648783,down,True,,0,119,SZ001287,中电港,20251013
+61,7610,True,0.0,0.32096058416792994,0.0040313964477233935,0.007208631420603487,0.7303183355733568,2,3,441.26099656422673,down,False,,0,119,SZ002042,华孚时尚,20251105
+62,7311,True,0.0,1.0,0.025169325418166983,0.028928802003431293,0.45714154154276937,3,1,219.20999506609945,down,False,,0,119,SZ002092,中泰化学,20250110
+62,7314,True,0.0,1.0,0.025169325418167025,0.028909856411474498,0.45687518049915465,3,1,219.10248938607893,down,False,,0,119,SZ002092,中泰化学,20250113
+62,7315,True,0.0,1.0,0.025169325418166945,0.028442412752557107,0.5110833229919299,3,1,243.39525648464559,down,False,,0,119,SZ002092,中泰化学,20250114
+62,7399,True,0.0,0.44672439294413047,-0.003333952742883176,0.005627804107358382,0.2641737708590472,5,2,161.7229656775455,down,True,,0,119,SZ002092,中泰化学,20250408
+62,7527,True,0.0,0.3960959992102995,-0.0023080085795417603,0.011055055490027376,0.0954883500708649,1,3,131.56270569795666,down,False,,0,119,SZ002092,中泰化学,20250814
+62,7528,True,0.0,0.32429169262672636,-0.002308008579541739,0.011055055490027405,0.08856055514585999,2,3,130.56270569795663,down,False,,0,119,SZ002092,中泰化学,20250815
+62,7531,True,0.0,0.34057349038425605,-0.0023080085795417265,0.01105505549002739,0.08152581903145069,2,3,129.56270569795674,down,False,,0,119,SZ002092,中泰化学,20250818
+62,7532,True,0.0,0.3442860592595693,-0.002308008579541709,0.011055055490027391,0.07438164626391111,2,3,128.56270569795677,down,False,,0,119,SZ002092,中泰化学,20250819
+62,7533,True,0.0,0.34381598470994995,-0.0023080085795417317,0.011055055490027402,0.06712546312894345,2,3,127.56270569795637,down,False,,0,119,SZ002092,中泰化学,20250820
+62,7534,True,0.0,0.3475570868593546,-0.0023080085795417183,0.011055055490027407,0.059754614570305294,2,3,126.5627056979564,down,False,,0,119,SZ002092,中泰化学,20250821
+62,7535,True,0.0,0.3962462894452066,-0.002308008579541705,0.011055055490027436,0.05226636095070408,2,3,125.56270569795642,down,False,,0,119,SZ002092,中泰化学,20250822
+62,7538,True,0.0,0.3246576320314243,-0.0023080085795417365,0.011055055490027428,0.044657874656679135,2,3,124.56270569795613,down,True,,0,119,SZ002092,中泰化学,20250825
+62,7542,True,0.0,0.3019658371835342,-0.00040666232968309047,0.01105505549002742,0.10368468794625475,2,3,132.76577829216478,down,False,,0,119,SZ002092,中泰化学,20250829
+62,7546,True,0.0,0.4052400665200485,-0.0004066623296831032,0.011055055490027403,0.08997597418704889,2,3,130.76577829216527,down,False,,0,119,SZ002092,中泰化学,20250902
+62,7547,True,0.0,0.5373967151703867,-0.0004066623296831133,0.011055055490027402,0.0829631543373957,2,3,129.76577829216518,down,False,,0,119,SZ002092,中泰化学,20250903
+62,7548,True,0.0,0.5819376873886993,-0.0004066623296831442,0.011055055490027391,0.0758414108289464,2,3,128.76577829216507,down,False,,0,119,SZ002092,中泰化学,20250904
+62,7549,True,0.0,0.5243622645190754,-0.00040666232968314414,0.011055055490027419,0.06860818608344348,2,3,127.76577829216484,down,False,,0,119,SZ002092,中泰化学,20250905
+62,7553,True,0.0,0.34371642721671763,-0.0004066623296831195,0.011055055490027419,0.05379665584740968,2,2,125.76577829216522,down,False,,0,119,SZ002092,中泰化学,20250909
+62,7554,True,0.0,0.3883214933020966,-0.00040666232968311617,0.011055055490027431,0.04621281869987663,2,2,124.76577829216475,down,False,,0,119,SZ002092,中泰化学,20250910
+62,7555,True,0.0,0.34702397798549073,-0.0004066623296831313,0.011055055490027414,0.03850643011281301,2,2,123.76577829216512,down,False,,0,119,SZ002092,中泰化学,20250911
+62,7556,True,0.0,0.40398711668364845,-0.00040666232968314213,0.011055055490027391,0.030674495323958415,2,2,122.76577829216514,down,False,,0,119,SZ002092,中泰化学,20250912
+62,7562,True,0.0,0.3888214432630217,-0.0004066623296831116,0.008660583922751326,0.19746859160817729,3,2,148.2808009202554,down,False,,0,119,SZ002092,中泰化学,20250918
+62,7566,True,0.0,0.4177865322089339,-0.0004066623296831549,0.008660583922751312,0.18649611397142443,3,2,146.28080092025525,down,False,,0,119,SZ002092,中泰化学,20250922
+63,7349,True,0.0,0.5384492867453967,-0.021856430530961538,0.07897937501644514,0.0013119950065625754,2,3,119.15633251325771,down,True,,0,119,SZ002142,宁波银行,20250217
+63,7559,True,0.0,0.507803105942993,0.0649140946408206,0.0732445715387715,0.6086177191525508,2,2,304.0505557439458,down,False,,0,119,SZ002142,宁波银行,20250915
+71,7503,True,0.0,0.306112990778198,0.009337475976515257,0.07307124223334634,0.2335776295066438,4,2,155.2668666539549,down,False,,0,119,SZ002544,普天科技,20250721
+71,7504,True,0.0,0.4120787217689632,0.009337475976515517,0.0730712422333462,0.22860947019209552,4,2,154.26686665395536,down,False,,0,119,SZ002544,普天科技,20250722
+71,7505,True,0.0,0.490376837115717,0.009337475976515346,0.07307124223334643,0.22357648069704852,4,2,153.26686665395508,down,False,,0,119,SZ002544,普天科技,20250723
+71,7506,True,0.0,0.4616678111196519,0.009337475976515523,0.07307124223334655,0.21847738372102962,4,2,152.2668666539549,down,False,,0,119,SZ002544,普天科技,20250724
+71,7507,True,0.0,0.5127914733771181,0.009337475976515013,0.07138766987630353,0.22788947427090417,4,2,154.12301223018497,down,False,,0,119,SZ002544,普天科技,20250725
+71,7510,True,0.0,1.0,0.00933747597651559,0.09325699435012687,0.04759074349176178,4,2,124.94628667961784,down,True,,0,119,SZ002544,普天科技,20250728
+73,7519,True,0.0,0.6131189224170537,0.03148446594463551,0.0458782564076619,0.4748490764648582,2,1,226.6015247558387,down,True,,0,119,SZ002644,佛慈制药,20250806
+73,7520,True,0.0,0.5216194243501976,0.041023971134083875,0.04515819492299026,0.769364247736428,2,1,515.965104421477,down,False,,0,119,SZ002644,佛慈制药,20250807
+79,7286,True,0.0,0.9338543540197807,0.016086985399704642,0.041745577080288504,0.1140674298601084,1,2,134.32173509684773,down,False,,0,119,SZ002966,苏州银行,20241216
+79,7287,True,0.0,0.9448206400523191,0.016086985399704674,0.04174557708028885,0.10742235755065122,1,2,133.3217350968467,down,False,,0,119,SZ002966,苏州银行,20241217
+79,7685,True,0.0,0.3069034700506204,-0.0009346359824004246,0.007043519953622524,0.16334636091315538,2,2,142.23329038511207,down,False,,0,119,SZ002966,苏州银行,20260119
+80,7524,True,0.0,0.5224714724531874,-0.04973331428362471,0.10484201196377706,0.02890594871852398,2,3,122.54219850586574,down,False,,0,119,SZ003019,宸展光电,20250811
+89,7548,True,0.0,0.3702133975874215,0.028381815751268687,0.04085912875966606,0.6880889332750697,2,3,381.519005559826,down,False,,0,119,SZ300429,强力新材,20250904
+89,7553,True,0.0,0.3184457142227804,0.02838181575126866,0.04085912875966603,0.6856168428742432,2,2,378.51900555982587,down,False,,0,119,SZ300429,强力新材,20250909
+89,7554,True,0.0,0.5157971393431102,0.028381815751268694,0.04359195382045292,0.6186208005831727,2,2,312.0254072114174,down,False,,0,119,SZ300429,强力新材,20250910
+89,7555,True,0.0,1.0,0.028381815751268587,0.06332026408432145,0.16302106970776964,2,2,142.17801152826064,down,False,,0,119,SZ300429,强力新材,20250911
+89,7617,True,0.0,0.3557037571463226,0.00015790646699846125,0.02507353917641646,0.4023374531727506,3,2,199.10901332486583,down,False,,0,119,SZ300429,强力新材,20251112
+89,7618,True,0.0,0.3207842331344974,0.0001579064669984801,0.025073539176416516,0.39932061644837735,3,2,198.10901332486486,down,False,,0,119,SZ300429,强力新材,20251113
+89,7619,True,0.0,0.45382122131489633,0.00015790646699851918,0.025073539176416432,0.39627316887904135,3,2,197.10901332486577,down,False,,0,119,SZ300429,强力新材,20251114
+89,7622,True,0.0,0.35780457538312554,0.00015790646699850543,0.025073539176416432,0.3931946421918424,3,2,196.10901332486597,down,False,,0,119,SZ300429,强力新材,20251117
+89,7626,True,0.0,0.36808731616887924,0.00015790646699845364,0.02088893424968871,0.4515088834872685,3,2,216.95884658368533,down,True,,0,119,SZ300429,强力新材,20251121
+91,7563,True,0.0,0.31058649305635627,-0.14289470663849524,0.16856873415003318,0.14989022683535586,1,1,139.98192204873385,down,False,,0,119,SZ300530,领湃科技,20250919
+91,7566,True,0.0,0.370897543182613,-0.14289470663849504,0.1685687341500332,0.14377353366668183,1,1,138.98192204873376,down,False,,0,119,SZ300530,领湃科技,20250922
+91,7567,True,0.0,0.5232050785102831,-0.14289470663849532,0.1685687341500332,0.13756818115658268,1,1,137.9819220487337,down,False,,0,119,SZ300530,领湃科技,20250923
+91,7568,True,0.0,0.4835759265517154,-0.14289470663849532,0.16856873415003315,0.1312722276034091,1,1,136.98192204873382,down,False,,0,119,SZ300530,领湃科技,20250924
+91,7569,True,0.0,0.4211856602339452,-0.1428947066384954,0.1685687341500332,0.12488367418904199,1,1,135.98192204873376,down,False,,0,119,SZ300530,领湃科技,20250925
+91,7570,True,0.0,0.6561463608220739,-0.1428947066384956,0.1685687341500331,0.11840046286319472,2,1,134.98192204873374,down,False,,0,119,SZ300530,领湃科技,20250926
+91,7573,True,0.0,0.5735635531140557,-0.1428947066384952,0.1656829314246326,0.11466200389471932,2,1,134.41194269702282,down,False,,0,119,SZ300530,领湃科技,20250929
+91,7583,True,0.0,0.36043877956567677,-0.14289470663849513,0.14211286024329572,0.12660679603465666,2,1,136.2502014667863,down,False,,0,119,SZ300530,领湃科技,20251009
+91,7584,True,0.0,0.8316464405059427,-0.1428947066384955,0.13790034923524688,0.12502611545466807,2,1,136.00405920896338,down,False,,0,119,SZ300530,领湃科技,20251010
+92,7384,True,0.0,0.4253792564583823,-0.007698147349098039,0.042247928799630824,0.26963139495219013,2,2,162.93142829189696,down,False,,0,119,SZ300582,英飞特,20250324
+92,7385,True,0.0,0.5138603614093107,-0.0076981473490980576,0.0424017117326816,0.2638521605659799,2,2,161.65231170343708,down,False,,0,119,SZ300582,英飞特,20250325
+92,7386,True,0.0,0.4957529173156918,-0.007698147349098017,0.04229178337124698,0.26018791362100785,2,2,160.85165705043443,down,False,,0,119,SZ300582,英飞特,20250326
+92,7387,True,0.0,0.5323127881269559,-0.007698147349098012,0.04194225985809069,0.2585270331816562,2,2,160.49135346178343,down,False,,0,119,SZ300582,英飞特,20250327
+92,7388,True,0.0,0.5958089520025127,-0.007698147349098043,0.0419422598580907,0.25387804782461576,2,2,159.49135346178332,down,False,,0,119,SZ300582,英飞特,20250328
+92,7391,True,0.0,0.42733519323218355,-0.007698147349098029,0.037519448529228935,0.28929885209802786,2,2,167.440281124203,down,False,,0,119,SZ300582,英飞特,20250331
+93,7679,True,0.0,0.42335190636621634,0.04580914410515889,0.06592926093486771,0.547745020916722,2,1,263.1259035361276,down,False,,0,119,SZ300632,光莆股份,20260113
+97,7664,True,0.0,0.5165752193950471,-0.11143918064974506,0.14989159683856915,0.17339859609211108,2,2,143.96297833200944,down,False,,0,119,SZ300841,康华生物,20251229
+97,7665,True,0.0,0.507793962443017,-0.1114391806497451,0.1498915968385691,0.1676166697951629,2,2,142.9629783320095,down,False,,0,119,SZ300841,康华生物,20251230
+97,7666,True,0.0,0.5260294403819925,-0.11143918064974527,0.14989159683856906,0.16175328667947414,2,2,141.96297833200953,down,False,,0,119,SZ300841,康华生物,20251231
+97,7671,True,0.0,0.369464492758946,-0.1114391806497454,0.1307473337908488,0.18855233724818726,2,2,146.65147915571364,down,False,,0,119,SZ300841,康华生物,20260105
+97,7672,True,0.0,0.42607799920630274,-0.11143918064974512,0.129717806674455,0.1848364918150364,2,2,145.98298231598275,down,False,,0,119,SZ300841,康华生物,20260106
+97,7673,True,0.0,0.3746905780200792,-0.11143918064974533,0.10775014478557847,0.22119714169460702,2,2,152.79861743051845,down,False,,0,119,SZ300841,康华生物,20260107
+97,7685,True,0.0,0.3123123459425933,-0.11143918064974515,0.11490115672128288,0.13804646320789846,2,2,138.05848566139375,down,False,,0,119,SZ300841,康华生物,20260119
+98,7533,True,0.0,0.32030122715873277,-0.0677460704889404,0.14311042893611695,0.0895901628443025,2,2,130.7103626777362,down,True,,0,119,SZ300892,品渥食品,20250820
+98,7535,True,0.0,0.30447168127573704,-0.06774607048894057,0.14311042893611714,0.07544351888782187,2,2,128.71036267773619,down,True,,0,119,SZ300892,品渥食品,20250822
+98,7546,True,0.0,0.42934211583969806,-0.04162317661315885,0.1431104289361172,0.11826902357303616,1,2,134.96180034665835,down,False,,0,119,SZ300892,品渥食品,20250902
+98,7547,True,0.0,0.6063457048975387,-0.04162317661315888,0.14311042893611722,0.11168706532713811,1,2,133.96180034665826,down,False,,0,119,SZ300892,品渥食品,20250903
+98,7563,True,0.0,0.3162699740548403,-0.0416231766131588,0.12359923586442965,0.12430437128855175,2,2,135.89196531117076,down,False,,0,119,SZ300892,品渥食品,20250919
+98,7566,True,0.0,0.5029473555272483,-0.041623176613159056,0.12359923586442968,0.11781254187016048,1,2,134.89196531117054,down,False,,0,119,SZ300892,品渥食品,20250922
+98,7567,True,0.0,0.7168893709287598,-0.041623176613158876,0.1235992358644296,0.11122374129441669,1,2,133.89196531117068,down,False,,0,119,SZ300892,品渥食品,20250923
+98,7568,True,0.0,0.7227756236287857,-0.04162317661315887,0.12359923586442974,0.10453578046379353,1,2,132.89196531117062,down,False,,0,119,SZ300892,品渥食品,20250924
+98,7569,True,0.0,0.7158243963712327,-0.04162317661315899,0.12359923586442959,0.09774640389014526,1,2,131.89196531117074,down,False,,0,119,SZ300892,品渥食品,20250925
+98,7570,True,0.0,0.6758189286212758,-0.04162317661315901,0.10585170329014862,0.14204085306658656,1,2,138.70124285677167,down,False,,0,119,SZ300892,品渥食品,20250926
+99,7294,True,0.0,0.7438178652984445,0.061572838908923656,0.1294001299152065,0.34673398052384036,1,1,182.16162551271776,down,False,,0,119,SZ300946,恒而达,20241224
+99,7295,True,0.0,0.9523137591784044,0.07047950190788259,0.12940012991520708,0.40208029759833924,1,1,199.0233797648971,down,False,,0,119,SZ300946,恒而达,20241225
+99,7542,True,0.0,0.6786868158635052,-0.01096884122304557,0.42970998523697096,0.1514349327533516,2,2,140.2367415219213,down,False,,0,119,SZ300946,恒而达,20250829
+99,7545,True,0.0,0.6811844675756008,-0.010968841223045535,0.42970998523697085,0.14534052794344748,2,2,139.2367415219214,down,False,,0,119,SZ300946,恒而达,20250901
+99,7546,True,0.0,0.5511153598027518,-0.010968841223045235,0.4297099852369709,0.13915794968930775,2,2,138.23674152192135,down,False,,0,119,SZ300946,恒而达,20250902
+99,7547,True,0.0,0.8934655872787822,-0.010968841223045771,0.42970998523697107,0.1328852705163377,2,2,137.23674152192123,down,False,,0,119,SZ300946,恒而达,20250903
+99,7548,True,0.0,1.0,-0.010968841223045601,0.429709985236971,0.126520506358029,2,2,136.23674152192137,down,False,,0,119,SZ300946,恒而达,20250904
+99,7549,True,0.0,0.8837417097582823,-0.010968841223045606,0.429709985236971,0.12006161446362167,2,2,135.23674152192135,down,False,,0,119,SZ300946,恒而达,20250905
+99,7552,True,0.0,0.8522273175387601,-0.010968841223045735,0.429709985236971,0.11350649121226672,2,2,134.2367415219213,down,False,,0,119,SZ300946,恒而达,20250908
+99,7569,True,0.0,0.8118077028503472,-0.010968841223045953,0.4297099852369707,0.018449370164876053,2,1,121.23674152192132,down,True,,0,119,SZ300946,恒而达,20250925
+99,7570,True,0.0,1.0,-0.010968841223045459,0.42970998523697085,0.010285886878395762,2,1,120.23674152192139,down,True,,0,119,SZ300946,恒而达,20250926
+99,7573,True,0.0,1.0,-0.010968841223045476,0.4292547560288803,0.0030164416800538166,2,1,119.36004260745413,down,False,,0,119,SZ300946,恒而达,20250929
+99,7574,True,0.0,0.6746969029137617,-0.010968841223045539,0.38005523781098866,0.07424698068865392,2,1,128.5440041972775,down,False,,0,119,SZ300946,恒而达,20250930
+99,7583,True,0.0,0.6067496717700508,-0.010968841223045728,0.3800552378109884,0.06698867775910691,2,1,127.54400419727759,down,False,,0,119,SZ300946,恒而达,20251009
+99,7584,True,0.0,1.0,-0.010968841223045634,0.41233468644727234,0.0203311925687789,2,1,121.46962228186956,down,False,,0,119,SZ300946,恒而达,20251010
+99,7608,True,0.0,1.0,-0.010968841223045542,0.3180047038498955,0.023436820566148056,2,2,121.85591521993335,down,False,,0,119,SZ300946,恒而达,20251103
+100,7301,True,0.0,0.8242173544036542,-0.04626372793071273,0.06335321070119353,0.09996769847422214,1,3,132.2174768597366,down,False,,0,119,SZ300998,宁波方正,20241231
+100,7303,True,0.0,0.5768822568306491,-0.04626372793071283,0.06335321070119354,0.09310860985992288,1,3,131.21747685973668,down,False,,0,119,SZ300998,宁波方正,20250102
+100,7304,True,0.0,0.7744661900909277,-0.04626372793071267,0.06335321070119354,0.08614417304229838,2,3,130.21747685973668,down,False,,0,119,SZ300998,宁波方正,20250103
+100,7307,True,0.0,0.6234777186666358,-0.046263727930712734,0.06335321070119347,0.07907194218648639,2,3,129.21747685973673,down,False,,0,119,SZ300998,宁波方正,20250106
+100,7308,True,0.0,0.46831610048892347,-0.046263727930712685,0.06335321070119351,0.07188939515492279,2,3,128.2174768597368,down,False,,0,119,SZ300998,宁波方正,20250107
+100,7309,True,0.0,0.7141418803692398,-0.0462637279307127,0.0633532107011935,0.06459393050843762,2,3,127.21747685973662,down,False,,0,119,SZ300998,宁波方正,20250108
+100,7310,True,0.0,0.9046622206283806,-0.046263727930712685,0.06335321070119354,0.057182864364792564,2,3,126.21747685973669,down,False,,0,119,SZ300998,宁波方正,20250109
+100,7311,True,0.0,1.0,-0.046263727930712734,0.06335321070119347,0.04965342710667481,2,3,125.21747685973669,down,False,,0,119,SZ300998,宁波方正,20250110
+101,7301,True,0.0,0.776441700483207,-0.06849593442182342,0.08379180243931716,0.04874710249918045,2,2,125.09817348535063,down,False,,0,119,SZ301051,信濠光电,20241231
+101,7303,True,0.0,0.9809423202767387,-0.06849593442182339,0.08379180243931704,0.04108177696871909,2,2,124.09817348535056,down,False,,0,119,SZ301051,信濠光电,20250102
+102,7297,True,0.0,1.0,0.06352274422801597,0.11332619430976544,0.257204402044821,2,1,160.20558054946974,down,False,,0,119,SZ301107,瑜欣电子,20241227
+104,7289,True,0.0,0.5174337127712451,0.046160621869413436,0.15225979797839753,0.2688855543942846,2,2,162.7652150976317,down,False,,0,119,SZ301225,恒勃股份,20241219
+104,7290,True,0.0,0.4151282354533751,0.055042537334821715,0.15225979797839825,0.3021120122321726,2,2,170.51446949333186,down,False,,0,119,SZ301225,恒勃股份,20241220
+104,7293,True,0.0,0.6207771722525499,0.055042537334821756,0.14222884073462724,0.3482114012980522,2,2,182.5745344993626,down,False,,0,119,SZ301225,恒勃股份,20241223
+105,7496,True,0.0,0.7761393236050442,0.08630158253318979,0.15559456365818009,0.2840178852475214,2,1,166.20526902566453,down,False,,0,119,SZ301290,东星医疗,20250714
+105,7497,True,0.0,0.8986317720267168,0.08630158253318967,0.15559456365818022,0.279683991304697,2,1,165.2052690256639,down,False,,0,119,SZ301290,东星医疗,20250715
+105,7498,True,0.0,0.8764406392547988,0.08630158253318969,0.15559456365818017,0.27529731106617933,2,1,164.20526902566385,down,False,,0,119,SZ301290,东星医疗,20250716
+105,7499,True,0.0,0.814682219248792,0.08630158253318977,0.15559456365818047,0.2708568742269742,2,1,163.2052690256637,down,False,,0,119,SZ301290,东星医疗,20250717
+105,7500,True,0.0,0.8263275140789271,0.08630158253318984,0.15559456365818022,0.2663616865542647,2,1,162.20526902566408,down,False,,0,119,SZ301290,东星医疗,20250718
+105,7503,True,0.0,0.8031528968008341,0.08630158253318983,0.15559456365818058,0.2618107291452412,2,1,161.2052690256638,down,False,,0,119,SZ301290,东星医疗,20250721
+105,7504,True,0.0,0.85263467147121,0.08630158253318983,0.15559456365818047,0.2572029576571726,2,1,160.20526902566385,down,False,,0,119,SZ301290,东星医疗,20250722
+105,7505,True,0.0,0.9292339750722302,0.08630158253318981,0.1555945636581806,0.2525373015084241,2,1,159.20526902566377,down,False,,0,119,SZ301290,东星医疗,20250723
+105,7506,True,0.0,0.9021969496395713,0.08630158253318981,0.1555945636581804,0.24781266304919458,2,1,158.2052690256641,down,False,,0,119,SZ301290,东星医疗,20250724
+105,7507,True,0.0,1.0,0.08630158253318969,0.15354009817525868,0.2590431011411925,2,1,160.60313384392418,down,True,,0,119,SZ301290,东星医疗,20250725
+105,7510,True,0.0,0.7541161159241594,0.0863015825331897,0.14872560717265923,0.29352524402461555,2,2,168.44197049292205,down,False,,0,119,SZ301290,东星医疗,20250728
+105,7511,True,0.0,0.7614730233040091,0.08630158253318966,0.15091712042934943,0.2710802745886796,2,2,163.25528841032497,down,False,,0,119,SZ301290,东星医疗,20250729
+105,7512,True,0.0,1.0,0.08630158253318972,0.17231047470541652,0.10251278379120092,2,1,132.5924178649413,down,False,,0,119,SZ301290,东星医疗,20250730
+105,7513,True,0.0,1.0,0.08630158253318965,0.1630435800749773,0.1643906888013665,2,1,142.41105072094197,down,True,,0,119,SZ301290,东星医疗,20250731
+105,7514,True,0.0,1.0,0.08630158253318979,0.1722230932293521,0.08940325065531342,2,1,130.6835326236764,down,False,,0,119,SZ301290,东星医疗,20250801
+105,7517,True,0.0,1.0,0.08630158253318974,0.17045073738973582,0.0955553656396325,2,1,131.57245394479895,down,False,,0,119,SZ301290,东星医疗,20250804
+105,7519,True,0.0,1.0,0.08630158253318974,0.18032822410491015,0.007942953322444136,2,1,119.95277932709254,down,False,,0,119,SZ301290,东星医疗,20250806
+106,7342,True,0.0,0.6086145609488359,0.011146772032958063,0.03590767266972412,0.35541286067309796,2,2,184.61429454559638,down,False,,0,119,SZ301355,南王科技,20250210
+106,7357,True,0.0,1.0,0.011146772032957967,0.03744973562215143,0.27292866677057054,2,1,163.67032306367827,down,True,,0,119,SZ301355,南王科技,20250225
+106,7538,True,0.0,0.951305590956681,0.029927525492596415,0.06020145878784804,0.07046859449205378,2,1,128.02149480358003,down,False,,0,119,SZ301355,南王科技,20250825
+106,7539,True,0.0,0.564964885824071,0.029927525492596467,0.04926419686318267,0.35777320968795917,2,2,185.29279967000605,down,True,,0,119,SZ301355,南王科技,20250826
+106,7540,True,0.0,0.9434611686455485,0.029927525492596425,0.049264196863182605,0.35428839209626745,2,2,184.29279967000596,down,True,,0,119,SZ301355,南王科技,20250827
+106,7541,True,0.0,0.8417471660147801,0.02992752549259634,0.04926419686318257,0.350765549905705,2,2,183.29279967000588,down,True,,0,119,SZ301355,南王科技,20250828
+106,7542,True,0.0,0.7663007297021888,0.0299275254925963,0.04926419686318263,0.3472040573439027,2,2,182.29279967000485,down,False,,0,119,SZ301355,南王科技,20250829
+106,7545,True,0.0,0.7743187842558819,0.029927525492596453,0.0492641968631826,0.34360327483161723,2,2,181.29279967000664,down,False,,0,119,SZ301355,南王科技,20250901
+106,7546,True,0.0,0.8285209847732551,0.029927525492596432,0.04926419686318258,0.3399625485997885,2,2,180.29279967000642,down,False,,0,119,SZ301355,南王科技,20250902
+106,7679,True,0.0,1.0,0.04502836995692397,0.09659190205033263,0.02738804516257581,2,1,122.35095343845667,down,False,,0,119,SZ301355,南王科技,20260113
+106,7681,True,0.0,1.0,0.04502836995692392,0.084714615180061,0.15307147944227306,2,1,140.50772540005505,down,False,,0,119,SZ301355,南王科技,20260115
+106,7682,True,0.0,1.0,0.04502836995692392,0.08471461518006124,0.14700064345000524,2,1,139.50772540005465,down,False,,0,119,SZ301355,南王科技,20260116
+106,7685,True,0.0,1.0,0.045028369956923976,0.08630111671666404,0.1194576129334914,2,1,135.14397688048126,down,False,,0,119,SZ301355,南王科技,20260119
+106,7686,True,0.0,1.0,0.045028369956923935,0.07941004530226788,0.2119666492931586,2,1,151.00883724433828,down,False,,0,119,SZ301355,南王科技,20260120
+107,7512,True,0.0,0.5095468953311301,-0.03651618152350843,0.16671879427599845,0.008077381237705418,1,2,119.96903563756446,down,False,,0,119,SZ301458,钧崴电子,20250730
+107,7559,True,0.0,0.5167592889798196,0.042237568549449885,0.13699987649133774,0.19720609486705157,1,2,148.23231621357758,down,False,,0,119,SZ301458,钧崴电子,20250915
+107,7560,True,0.0,0.6518432648493936,0.04566199021741066,0.14410760210955198,0.14237845181055978,2,2,138.75584195759276,down,False,,0,119,SZ301458,钧崴电子,20250916
+107,7561,True,0.0,0.37758773812541985,0.0456619902174106,0.1349792743583982,0.21200943281106838,2,2,151.01703618676464,down,False,,0,119,SZ301458,钧崴电子,20250917
+107,7562,True,0.0,0.5223513755354027,0.049018815069866585,0.13497927435839818,0.21654932215847136,2,2,151.8921399466458,down,False,,0,119,SZ301458,钧崴电子,20250918
+107,7563,True,0.0,0.3141015411170489,0.04901881506986667,0.13497927435839838,0.21135719831346017,2,2,150.89213994664559,down,True,,0,119,SZ301458,钧崴电子,20250919
+107,7566,True,0.0,0.38635038036102276,0.04901881506986665,0.13497927435839824,0.20609579633489625,2,2,149.89213994664559,down,False,,0,119,SZ301458,钧崴电子,20250922
+107,7567,True,0.0,0.4822691504706111,0.053226970292771604,0.13497927435839832,0.21431562158093423,2,2,151.46031061410275,down,False,,0,119,SZ301458,钧崴电子,20250923
+107,7568,True,0.0,0.3400433400405493,0.05559486655222884,0.13497927435839827,0.21723456750494421,2,2,152.02510874897587,down,False,,0,119,SZ301458,钧崴电子,20250924
diff --git a/outputs/converging_triangles/strong_breakout_up.csv b/outputs/converging_triangles/strong_breakout_up.csv
index c6f04e9..e7efbb2 100644
--- a/outputs/converging_triangles/strong_breakout_up.csv
+++ b/outputs/converging_triangles/strong_breakout_up.csv
@@ -1,217 +1,285 @@
 stock_idx,date_idx,is_valid,breakout_strength_up,breakout_strength_down,upper_slope,lower_slope,width_ratio,touches_upper,touches_lower,apex_x,breakout_dir,volume_confirmed,false_breakout,window_start,window_end,stock_code,stock_name,date
-7,7513,True,0.67545492083845,0.0,-0.0064824070003627636,-0.0017516195268630443,0.13992019271533362,7,7,463.910437869332,up,False,,0,399,SH600395,盘江股份,20250731
-7,7514,True,0.5014037792263863,0.0,-0.00610081908712438,-0.0017516195268630348,0.19253184038261748,7,7,494.1371312883291,up,False,,0,399,SH600395,盘江股份,20250801
-7,7517,True,0.5866530624042235,0.0,-0.00610081908712439,-0.001751619526863032,0.19089442939004256,7,7,493.13713128832774,up,False,,0,399,SH600395,盘江股份,20250804
-7,7518,True,0.6425971936880107,0.0,-0.006100819087124379,-0.0017516195268630296,0.18925036410992296,7,7,492.1371312883294,up,False,,0,399,SH600395,盘江股份,20250805
-7,7519,True,0.7718276324260158,0.0,-0.00610081908712437,-0.0017516195268630394,0.18759960389604377,7,7,491.13713128832995,up,False,,0,399,SH600395,盘江股份,20250806
-7,7520,True,0.8283390955827922,0.0,-0.006100819087124363,-0.0017516195268630374,0.18594210777048306,7,7,490.1371312883302,up,False,,0,399,SH600395,盘江股份,20250807
-7,7521,True,0.7933761537617943,0.0,-0.006100819087124363,-0.0017516195268630285,0.1842778344202149,7,7,489.1371312883298,up,False,,0,399,SH600395,盘江股份,20250808
-7,7524,True,0.7605759655948915,0.0,-0.0061008190871243775,-0.0017516195268630346,0.18260674219367776,7,7,488.13713128832944,up,False,,0,399,SH600395,盘江股份,20250811
-7,7525,True,0.8150907029599076,0.0,-0.006100819087124376,-0.0017516195268630413,0.1809287890972997,7,7,487.13713128832984,up,False,,0,399,SH600395,盘江股份,20250812
-7,7526,True,0.7660677939643149,0.0,-0.006100819087124347,-0.001751619526863045,0.17924393279197945,7,7,486.13713128833126,up,False,,0,399,SH600395,盘江股份,20250813
-7,7527,True,0.6082883766066589,0.0,-0.006100819087124367,-0.0017516195268630352,0.17755213058951716,7,7,485.1371312883292,up,False,,0,399,SH600395,盘江股份,20250814
-7,7528,True,0.6952269660063294,0.0,-0.006100819087124357,-0.001751619526863038,0.17585333944903955,7,7,484.1371312883309,up,False,,0,399,SH600395,盘江股份,20250815
-7,7531,True,0.6402192413778414,0.0,-0.00610081908712436,-0.0017516195268630246,0.1741475159733007,7,7,483.1371312883291,up,False,,0,399,SH600395,盘江股份,20250818
-7,7532,True,0.5936328002843243,0.0,-0.006100819087124368,-0.0017516195268630482,0.17243461640504276,7,7,482.1371312883313,up,False,,0,399,SH600395,盘江股份,20250819
-7,7533,True,0.6810501936156625,0.0,-0.006100819087124385,-0.0017516195268630385,0.17071459662319868,7,7,481.1371312883302,up,False,,0,399,SH600395,盘江股份,20250820
-7,7534,True,0.7384864997795033,0.0,-0.006100819087124385,-0.0017516195268630394,0.16898741213914664,7,7,480.1371312883283,up,False,,0,399,SH600395,盘江股份,20250821
-7,7535,True,0.7026672943734948,0.0,-0.006100819087124371,-0.0017516195268630385,0.167253018092864,7,7,479.13713128833007,up,False,,0,399,SH600395,盘江股份,20250822
-7,7538,True,0.9682162519993583,0.0,-0.006100819087124362,-0.0017516195268630409,0.1655113692490228,7,7,478.13713128833126,up,False,,0,399,SH600395,盘江股份,20250825
-7,7539,True,0.945320131945306,0.0,-0.006100819087124365,-0.0017516195268630355,0.16376241999307573,7,7,477.137131288331,up,False,,0,399,SH600395,盘江股份,20250826
-7,7540,True,1.0,0.0,-0.006100819087124372,-0.0017516195268630404,0.16200612432727504,7,7,476.1371312883292,up,True,,0,399,SH600395,盘江股份,20250827
-7,7541,True,1.0,0.0,-0.006100819087124353,-0.0017516195268630404,0.16024243586664333,7,7,475.13713128833155,up,True,,0,399,SH600395,盘江股份,20250828
-7,7542,True,1.0,0.0,-0.006100819087124367,-0.0017516195268630415,0.15847130783485947,7,7,474.1371312883301,up,False,,0,399,SH600395,盘江股份,20250829
-7,7545,True,1.0,0.0,-0.006100819087124387,-0.0017516195268630374,0.15669269306016428,7,7,473.1371312883289,up,True,,0,399,SH600395,盘江股份,20250901
-7,7546,True,1.0,0.0,-0.006770994127622311,-0.001751619526863042,0.05101111595516812,6,7,420.4474959699849,up,True,,0,399,SH600395,盘江股份,20250902
-7,7547,True,1.0,0.0,-0.0067709941276223274,-0.0017516195268630368,0.048748642360347046,6,6,419.44749596998383,up,False,,0,399,SH600395,盘江股份,20250903
-7,7549,True,1.0,0.0,-0.006884994267086155,-0.0017516195268630285,0.02682451791230067,6,6,409.9979986590367,up,False,,0,399,SH600395,盘江股份,20250905
-7,7552,True,1.0,0.0,-0.006884994267086156,-0.0017516195268630387,0.024445104112531972,6,6,408.9979986590373,up,False,,0,399,SH600395,盘江股份,20250908
-7,7553,True,1.0,0.0,-0.006884994267086149,-0.0017516195268630365,0.022054026462411398,6,6,407.9979986590372,up,False,,0,399,SH600395,盘江股份,20250909
-7,7554,True,1.0,0.0,-0.0068849942670861615,-0.0017516195268630359,0.019651198987191292,6,6,406.99799865903753,up,False,,0,399,SH600395,盘江股份,20250910
-7,7555,True,1.0,0.0,-0.006884994267086157,-0.0017516195268630426,0.017236534865074465,6,6,405.99799865903674,up,False,,0,399,SH600395,盘江股份,20250911
-7,7556,True,1.0,0.0,-0.006884994267086161,-0.0017516195268630391,0.014809946416764898,6,6,404.9979986590373,up,False,,0,399,SH600395,盘江股份,20250912
-7,7559,True,1.0,0.0,-0.006884994267086135,-0.0017516195268630446,0.012371345094847467,6,6,403.99799865903867,up,False,,0,399,SH600395,盘江股份,20250915
-7,7560,True,1.0,0.0,-0.006941129476498381,-0.0017516195268630307,0.001126615502093559,6,6,399.4500265922705,up,False,,0,399,SH600395,盘江股份,20250916
-8,7436,True,0.37564020510004503,0.0,-0.006975218774545214,0.002369261228607383,0.25330946486824296,7,6,534.3579183437682,up,True,,0,399,SH600475,华光环能,20250515
-8,7440,True,0.5628308941109345,0.0,-0.006975218774545257,0.002369261228607388,0.2505042448859588,7,6,532.3579183437661,up,True,,0,399,SH600475,华光环能,20250519
-8,7441,True,0.34511406701154457,0.0,-0.006975218774545259,0.0023692612286073827,0.24909371588236337,7,6,531.3579183437662,up,False,,0,399,SH600475,华光环能,20250520
-8,7442,True,0.3156597148763882,0.0,-0.006975218774545253,0.0023692612286073823,0.24767786771993353,7,6,530.357918343767,up,False,,0,399,SH600475,华光环能,20250521
-10,7189,True,0.3495425827469817,0.0,-0.05646269747901303,-0.03331758596698719,0.05780193866680936,5,4,423.4778401426801,up,False,,0,399,SH600588,用友网络,20240910
-10,7190,True,0.4642979575956762,0.0,-0.05646269747901302,-0.03331758596698724,0.0555717671126885,5,4,422.4778401426807,up,False,,0,399,SH600588,用友网络,20240911
-10,7191,True,0.4646514371704794,0.0,-0.056462697479013065,-0.03331758596698722,0.053331012930763776,5,4,421.47784014267967,up,False,,0,399,SH600588,用友网络,20240912
-10,7192,True,0.4197405584119481,0.0,-0.056462697479013016,-0.03331758596698719,0.051079600616746434,5,4,420.47784014268035,up,False,,0,399,SH600588,用友网络,20240913
-10,7197,True,0.4380902497530603,0.0,-0.056462697479013065,-0.033317585966987216,0.048817453946351924,5,4,419.47784014268046,up,False,,0,399,SH600588,用友网络,20240918
-10,7198,True,0.720013372130211,0.0,-0.05646269747901298,-0.03331758596698722,0.04654449596671506,5,4,418.4778401426807,up,False,,0,399,SH600588,用友网络,20240919
-10,7199,True,0.7890238735090407,0.0,-0.056462697479013016,-0.033317585966987244,0.04426064898765742,5,4,417.4778401426806,up,False,,0,399,SH600588,用友网络,20240920
-10,7202,True,0.7942019662843189,0.0,-0.056462697479013065,-0.03331758596698722,0.041965834572835085,5,4,416.4778401426793,up,False,,0,399,SH600588,用友网络,20240923
-10,7203,True,1.0,0.0,-0.056462697479013065,-0.033317585966987244,0.03965997353077074,5,4,415.4778401426805,up,True,,0,399,SH600588,用友网络,20240924
-10,7204,True,1.0,0.0,-0.05646269747901294,-0.033317585966987244,0.03734298590571914,5,4,414.47784014268103,up,True,,0,399,SH600588,用友网络,20240925
-10,7205,True,1.0,0.0,-0.05646269747901304,-0.0333175859669872,0.03501479096844584,5,4,413.4778401426804,up,True,,0,399,SH600588,用友网络,20240926
-10,7206,True,1.0,0.0,-0.05646269747901302,-0.033317585966987244,0.032675307206851884,5,5,412.4778401426808,up,True,,0,399,SH600588,用友网络,20240927
-10,7209,True,1.0,0.0,-0.05646269747901308,-0.03331758596698723,0.030324452316443005,5,5,411.4778401426797,up,True,,0,399,SH600588,用友网络,20240930
-10,7217,True,1.0,0.0,-0.05646269747901303,-0.03331758596698722,0.02796214319070376,5,5,410.47784014268046,up,True,,0,399,SH600588,用友网络,20241008
-10,7218,True,1.0,0.0,-0.05646269747901299,-0.033317585966987265,0.02558829591127563,5,5,409.47784014268086,up,True,,0,399,SH600588,用友网络,20241009
-10,7219,True,1.0,0.0,-0.056462697479012995,-0.03331758596698723,0.023202825738038363,5,5,408.47784014268086,up,True,,0,399,SH600588,用友网络,20241010
-10,7220,True,1.0,0.0,-0.0564626974790131,-0.03331758596698721,0.020805647099019473,5,5,407.47784014267927,up,True,,0,399,SH600588,用友网络,20241011
-10,7223,True,1.0,0.0,-0.05646269747901304,-0.03331758596698725,0.018396673580175972,5,5,406.4778401426799,up,False,,0,399,SH600588,用友网络,20241014
-10,7224,True,1.0,0.0,-0.056462697479013065,-0.0333175859669872,0.015975817914982437,4,5,405.4778401426798,up,False,,0,399,SH600588,用友网络,20241015
-10,7225,True,1.0,0.0,-0.05646269747901303,-0.03331758596698725,0.013542991973919075,4,5,404.47784014268046,up,False,,0,399,SH600588,用友网络,20241016
-10,7226,True,1.0,0.0,-0.05362149584094403,-0.0333175859669872,0.12798154200289816,3,5,457.55912198973897,up,False,,0,399,SH600588,用友网络,20241017
-10,7227,True,1.0,0.0,-0.05362149584094404,-0.03331758596698726,0.12607156273406692,3,5,456.55912198973994,up,True,,0,399,SH600588,用友网络,20241018
-10,7230,True,1.0,0.0,-0.053621495840944076,-0.03331758596698722,0.12415319825603872,3,5,455.55912198973897,up,True,,0,399,SH600588,用友网络,20241021
-10,7231,True,1.0,0.0,-0.053621495840944056,-0.03331758596698723,0.1222263932281027,3,5,454.5591219897389,up,False,,0,399,SH600588,用友网络,20241022
-10,7232,True,1.0,0.0,-0.053621495840944056,-0.03331758596698724,0.12029109182148337,3,5,453.55912198973914,up,True,,0,399,SH600588,用友网络,20241023
-10,7233,True,1.0,0.0,-0.05362149584094408,-0.033317585966987175,0.11834723771395339,3,5,452.5591219897375,up,False,,0,399,SH600588,用友网络,20241024
-10,7234,True,1.0,0.0,-0.053621495840944035,-0.03331758596698726,0.11639477408438692,3,5,451.55912198973994,up,False,,0,399,SH600588,用友网络,20241025
-10,7237,True,1.0,0.0,-0.05362149584094399,-0.033317585966987244,0.11443364360718429,3,5,450.55912198973977,up,False,,0,399,SH600588,用友网络,20241028
-10,7238,True,1.0,0.0,-0.053621495840944014,-0.033317585966987216,0.11246378844670345,3,5,449.55912198973977,up,False,,0,399,SH600588,用友网络,20241029
-10,7239,True,1.0,0.0,-0.05362149584094402,-0.03331758596698724,0.11048515025155105,3,5,448.5591219897403,up,False,,0,399,SH600588,用友网络,20241030
-10,7240,True,1.0,0.0,-0.053621495840944035,-0.03331758596698726,0.10849767014882356,3,5,447.55912198973994,up,True,,0,399,SH600588,用友网络,20241031
-10,7241,True,1.0,0.0,-0.05362149584094402,-0.03331758596698721,0.10650128873827343,3,5,446.5591219897391,up,False,,0,399,SH600588,用友网络,20241101
-10,7244,True,1.0,0.0,-0.05362149584094406,-0.03331758596698724,0.1044959460863883,3,5,445.5591219897383,up,False,,0,399,SH600588,用友网络,20241104
-15,7234,True,0.3016274677379567,0.0,-0.011244246545276426,-0.008643940786697432,0.6886021064725732,8,7,1281.3188794575378,up,True,,0,399,SH600846,同济科技,20241025
-15,7237,True,0.3931221270268056,0.0,-0.011244246545276443,-0.008643940786697422,0.6883588874600859,8,7,1280.318879457527,up,False,,0,399,SH600846,同济科技,20241028
-15,7239,True,0.3550840232451056,0.0,-0.011244246545276455,-0.008643940786697425,0.6878713078466598,8,6,1278.318879457523,up,False,,0,399,SH600846,同济科技,20241030
-15,7240,True,0.6807522047295599,0.0,-0.011244246545276464,-0.008643940786697427,0.6876269454582424,8,6,1277.318879457519,up,True,,0,399,SH600846,同济科技,20241031
-15,7241,True,0.32412098239502585,0.0,-0.01124424654527643,-0.008643940786697429,0.687382200152376,8,6,1276.3188794575365,up,False,,0,399,SH600846,同济科技,20241101
-15,7244,True,0.3603237471754106,0.0,-0.011244246545276481,-0.008643940786697429,0.6871370710282872,8,6,1275.3188794575124,up,False,,0,399,SH600846,同济科技,20241104
-15,7245,True,0.5151128972048112,0.0,-0.011244246545276462,-0.008643940786697429,0.6868915571824105,8,6,1274.3188794575206,up,False,,0,399,SH600846,同济科技,20241105
-15,7246,True,0.7516468878024695,0.0,-0.011244246545276428,-0.008643940786697443,0.6866456577083186,8,6,1273.318879457545,up,True,,0,399,SH600846,同济科技,20241106
-15,7247,True,0.9866291073444275,0.0,-0.011244246545276407,-0.008643940786697425,0.6863993716967287,8,6,1272.3188794575444,up,True,,0,399,SH600846,同济科技,20241107
-15,7248,True,0.8093657164512214,0.0,-0.011244246545276448,-0.008643940786697448,0.6861526982355124,8,6,1271.3188794575378,up,True,,0,399,SH600846,同济科技,20241108
-15,7251,True,0.7510571182355403,0.0,-0.011244246545276452,-0.008643940786697429,0.6859056364096648,8,6,1270.318879457527,up,False,,0,399,SH600846,同济科技,20241111
-15,7252,True,0.6274273698035664,0.0,-0.011244246545276438,-0.008643940786697434,0.6856581853013013,8,6,1269.3188794575337,up,False,,0,399,SH600846,同济科技,20241112
-15,7253,True,1.0,0.0,-0.011244246545276476,-0.008643940786697427,0.6854103439896282,8,6,1268.318879457516,up,True,,0,399,SH600846,同济科技,20241113
-15,7254,True,0.8317803173045203,0.0,-0.011244246545276428,-0.008643940786697437,0.6851621115509721,8,6,1267.3188794575387,up,True,,0,399,SH600846,同济科技,20241114
-15,7255,True,0.6067116330103267,0.0,-0.01124424654527643,-0.00864394078669742,0.6849134870587067,8,6,1266.3188794575324,up,False,,0,399,SH600846,同济科技,20241115
-15,7258,True,0.5623503939643885,0.0,-0.011244246545276464,-0.008643940786697434,0.684664469583302,8,6,1265.318879457523,up,False,,0,399,SH600846,同济科技,20241118
-15,7259,True,0.6493881838749089,0.0,-0.01124424654527647,-0.00864394078669742,0.6844150581922815,8,6,1264.3188794575153,up,False,,0,399,SH600846,同济科技,20241119
-15,7260,True,0.775405496930939,0.0,-0.011244246545276435,-0.00864394078669742,0.6841652519502199,8,6,1263.3188794575317,up,False,,0,399,SH600846,同济科技,20241120
-15,7261,True,0.8396907373786369,0.0,-0.011244246545276433,-0.008643940786697444,0.6839150499187145,8,6,1262.3188794575383,up,False,,0,399,SH600846,同济科技,20241121
-15,7262,True,0.7181121380587856,0.0,-0.011244246545276443,-0.008643940786697437,0.6836644511563954,8,6,1261.3188794575349,up,False,,0,399,SH600846,同济科技,20241122
-15,7265,True,1.0,0.0,-0.011244246545276467,-0.00864394078669744,0.6834134547189034,8,6,1260.3188794575221,up,True,,0,399,SH600846,同济科技,20241125
-15,7266,True,0.85518789855043,0.0,-0.011244246545276445,-0.008643940786697411,0.683162059658887,8,6,1259.3188794575224,up,False,,0,399,SH600846,同济科技,20241126
-15,7267,True,0.896822898942957,0.0,-0.011244246545276426,-0.008643940786697418,0.6829102650259757,8,6,1258.318879457533,up,False,,0,399,SH600846,同济科技,20241127
-15,7268,True,1.0,0.0,-0.011847736126313041,-0.008643940786697432,0.6110898976039021,8,6,1025.944035759775,up,False,,0,399,SH600846,同济科技,20241128
-19,7192,True,1.0,0.0,-0.01394341851826544,-0.005088782679772442,0.08435904906489626,4,7,435.76032678804825,up,True,,0,399,SH601236,红塔证券,20240913
-19,7197,True,0.9314402673331492,0.0,-0.013943418518265418,-0.005088782679772455,0.08225296694443675,4,7,434.76032678805,up,True,,0,399,SH601236,红塔证券,20240918
-19,7198,True,0.9949835360639058,0.0,-0.013943418518265449,-0.005088782679772456,0.08013717401368962,4,7,433.76032678804864,up,False,,0,399,SH601236,红塔证券,20240919
-19,7199,True,0.9411948419183233,0.0,-0.013943418518265464,-0.005088782679772459,0.07801160295496003,4,7,432.7603267880479,up,False,,0,399,SH601236,红塔证券,20240920
-19,7202,True,0.9197292794585771,0.0,-0.013943418518265461,-0.005088782679772451,0.07587618582689012,4,7,431.76032678804876,up,False,,0,399,SH601236,红塔证券,20240923
-19,7203,True,1.0,0.0,-0.01394341851826546,-0.005088782679772451,0.07373085405721537,4,7,430.76032678804796,up,True,,0,399,SH601236,红塔证券,20240924
-19,7204,True,1.0,0.0,-0.013943418518265414,-0.005088782679772451,0.07157553843544934,4,7,429.7603267880493,up,True,,0,399,SH601236,红塔证券,20240925
-19,7205,True,1.0,0.0,-0.013943418518265454,-0.00508878267977244,0.06941016910540763,4,7,428.76032678804825,up,True,,0,399,SH601236,红塔证券,20240926
-19,7206,True,1.0,0.0,-0.013943418518265421,-0.0050887826797724545,0.06723467555769695,4,7,427.760326788049,up,True,,0,399,SH601236,红塔证券,20240927
-26,7217,True,1.0,0.0,-0.035537144423966494,-0.015461582575024448,0.09272658455977499,4,5,439.7792255451442,up,True,,0,399,SH603237,五芳斋,20241008
-26,7218,True,1.0,0.0,-0.035537144423966514,-0.015461582575024436,0.09065886265632091,4,5,438.7792255451441,up,True,,0,399,SH603237,五芳斋,20241009
-26,7219,True,1.0,0.0,-0.035537144423966494,-0.015461582575024432,0.08858169433886197,4,5,437.7792255451436,up,False,,0,399,SH603237,五芳斋,20241010
-26,7220,True,1.0,0.0,-0.0355371444239665,-0.015461582575024417,0.08649501472509565,4,5,436.77922554514305,up,False,,0,399,SH603237,五芳斋,20241011
-26,7223,True,1.0,0.0,-0.03553714442396656,-0.015461582575024446,0.08439875833716932,4,5,435.7792255451434,up,False,,0,399,SH603237,五芳斋,20241014
-26,7224,True,1.0,0.0,-0.0355371444239665,-0.015461582575024434,0.08229285909482584,4,5,434.779225545144,up,False,,0,399,SH603237,五芳斋,20241015
-26,7225,True,1.0,0.0,-0.03553714442396645,-0.015461582575024424,0.08017725030846337,4,5,433.7792255451444,up,False,,0,399,SH603237,五芳斋,20241016
-26,7226,True,1.0,0.0,-0.03553714442396651,-0.015461582575024438,0.07805186467209628,4,5,432.7792255451443,up,False,,0,399,SH603237,五芳斋,20241017
-26,7227,True,1.0,0.0,-0.035537144423966494,-0.015461582575024448,0.07591663425621831,4,5,431.7792255451439,up,False,,0,399,SH603237,五芳斋,20241018
-26,7230,True,1.0,0.0,-0.03553714442396647,-0.01546158257502444,0.07377149050056545,4,5,430.7792255451446,up,False,,0,399,SH603237,五芳斋,20241021
-26,7231,True,1.0,0.0,-0.03553714442396652,-0.015461582575024429,0.07161636420676694,4,5,429.7792255451432,up,False,,0,399,SH603237,五芳斋,20241022
-26,7232,True,1.0,0.0,-0.035537144423966514,-0.015461582575024434,0.069451185530928,4,5,428.77922554514333,up,False,,0,399,SH603237,五芳斋,20241023
-26,7233,True,1.0,0.0,-0.03553714442396647,-0.015461582575024432,0.06727588397606044,4,5,427.7792255451441,up,False,,0,399,SH603237,五芳斋,20241024
-26,7234,True,1.0,0.0,-0.03553714442396652,-0.015461582575024432,0.06509038838443898,4,5,426.77922554514345,up,False,,0,399,SH603237,五芳斋,20241025
-26,7237,True,1.0,0.0,-0.0355371444239665,-0.015461582575024436,0.0628946269298536,4,5,425.77922554514385,up,False,,0,399,SH603237,五芳斋,20241028
-26,7238,True,1.0,0.0,-0.035239875330401585,-0.015461582575024401,0.06757660631606102,4,5,427.9171915920934,up,False,,0,399,SH603237,五芳斋,20241029
-26,7239,True,1.0,0.0,-0.03523987533040165,-0.015461582575024436,0.0653925214114257,4,5,426.91719159209157,up,False,,0,399,SH603237,五芳斋,20241030
-26,7240,True,1.0,0.0,-0.035689432557662014,-0.015461582575024436,0.052723201132233354,4,5,421.20740260598075,up,False,,0,399,SH603237,五芳斋,20241031
-26,7241,True,1.0,0.0,-0.03568943255766204,-0.01546158257502444,0.05046889339516289,4,5,420.2074026059795,up,False,,0,399,SH603237,五芳斋,20241101
-26,7244,True,1.0,0.0,-0.03568943255766202,-0.015461582575024424,0.04820383056301299,4,5,419.2074026059794,up,False,,0,399,SH603237,五芳斋,20241104
-31,7209,True,1.0,0.0,-0.016512059367761185,-0.0029534986161510917,0.32637011830059476,4,8,592.3133917299208,up,True,,0,399,SH603707,健友股份,20240930
-31,7217,True,1.0,0.0,-0.016512059367761157,-0.0029534986161511103,0.3252309087188055,4,8,591.3133917299212,up,True,,0,399,SH603707,健友股份,20241008
-31,7218,True,0.7835693695084364,0.0,-0.015369589765832078,-0.002953498616151125,0.36257106053855814,5,8,625.952126266987,up,True,,0,399,SH603707,健友股份,20241009
-31,7219,True,0.6836003777454753,0.0,-0.015369589765832088,-0.0029534986161511125,0.3615510961082117,5,8,624.9521262669864,up,True,,0,399,SH603707,健友股份,20241010
-31,7223,True,0.4967766086969954,0.0,-0.012395201386512907,-0.002953498616151112,0.4723571584856211,5,8,756.1933349741594,up,True,,0,399,SH603707,健友股份,20241014
-31,7225,True,0.520728908407892,0.0,-0.0123141530628176,-0.0029534986161511246,0.46431541771767765,5,8,744.8412987733045,up,False,,0,399,SH603707,健友股份,20241016
-62,7209,True,1.0,0.0,-0.014496016681320958,-0.008795821910708039,0.115273801749127,4,2,450.98698420916384,up,True,,0,399,SZ002092,中泰化学,20240930
-62,7217,True,1.0,0.0,-0.014405906485954348,-0.008795821910708034,0.1271407707735231,4,2,457.11838362938744,up,True,,0,399,SZ002092,中泰化学,20241008
-62,7218,True,0.8196211352221012,0.0,-0.014405906485954354,-0.008795821910708039,0.12522710261070671,4,2,456.118383629387,up,True,,0,399,SZ002092,中泰化学,20241009
-62,7219,True,0.605332578529142,0.0,-0.014383791186405155,-0.008795821910708029,0.1267307548940409,4,2,456.90375818924775,up,True,,0,399,SZ002092,中泰化学,20241010
-62,7220,True,0.4127918088917221,0.0,-0.014361248218845074,-0.008795821910708034,0.12832281395954842,4,2,457.7382618127667,up,True,,0,399,SZ002092,中泰化学,20241011
-62,7223,True,0.5522845815946182,0.0,-0.014331843233762213,-0.008795821910708029,0.1310098247410537,4,2,459.15363758986564,up,False,,0,399,SZ002092,中泰化学,20241014
-62,7224,True,0.5929605297642843,0.0,-0.014360672264414254,-0.008795821910708039,0.12458787786471003,4,2,455.78532660339016,up,False,,0,399,SZ002092,中泰化学,20241015
-62,7225,True,0.8917667410947838,0.0,-0.014489010804724365,-0.008795821910708034,0.10242953156612827,4,2,444.5333419850546,up,False,,0,399,SZ002092,中泰化学,20241016
-64,7483,True,0.400776777418149,0.0,-0.08595126480191613,-0.012801850499569868,0.13870889732657127,5,3,463.25800738160746,up,False,,0,399,SZ002192,融捷股份,20250701
-64,7484,True,0.8528651824968043,0.0,-0.08595126480191609,-0.012801850499569882,0.13684567140312737,5,3,462.258007381608,up,True,,0,399,SZ002192,融捷股份,20250702
-64,7485,True,1.0,0.0,-0.08595126480191612,-0.01280185049956988,0.13497436659153847,5,3,461.25800738160774,up,True,,0,399,SZ002192,融捷股份,20250703
-64,7486,True,0.6441361042136763,0.0,-0.08595126480191609,-0.01280185049956993,0.13309493023294142,4,3,460.2580073816076,up,False,,0,399,SZ002192,融捷股份,20250704
-64,7489,True,0.5488242470836775,0.0,-0.08595126480191613,-0.012801850499569938,0.13120730920982612,4,3,459.2580073816071,up,False,,0,399,SZ002192,融捷股份,20250707
-64,7490,True,0.8760498315009965,0.0,-0.08595126480191614,-0.012801850499569929,0.12931144994103963,4,3,458.2580073816073,up,False,,0,399,SZ002192,融捷股份,20250708
-64,7491,True,0.8535171797437157,0.0,-0.08595126480191609,-0.012801850499569896,0.12740729837670864,4,3,457.2580073816076,up,False,,0,399,SZ002192,融捷股份,20250709
-64,7492,True,0.9046405855276776,0.0,-0.08595126480191619,-0.012801850499569877,0.12549479999310442,4,3,456.2580073816072,up,False,,0,399,SZ002192,融捷股份,20250710
-64,7493,True,0.9507433325362438,0.0,-0.08595126480191621,-0.012801850499569955,0.1235738997874457,4,3,455.2580073816069,up,False,,0,399,SZ002192,融捷股份,20250711
-64,7496,True,1.0,0.0,-0.08595126480191607,-0.01280185049956989,0.12164454227261871,4,3,454.25800738160746,up,True,,0,399,SZ002192,融捷股份,20250714
-64,7497,True,1.0,0.0,-0.0859512648019162,-0.01280185049956984,0.11970667147183192,4,3,453.2580073816072,up,True,,0,399,SZ002192,融捷股份,20250715
-64,7498,True,1.0,0.0,-0.08595126480191616,-0.012801850499569854,0.11776023091321135,4,3,452.2580073816069,up,False,,0,399,SZ002192,融捷股份,20250716
-64,7499,True,1.0,0.0,-0.08595126480191619,-0.012801850499569896,0.11580516362430987,4,3,451.2580073816071,up,True,,0,399,SZ002192,融捷股份,20250717
-64,7500,True,1.0,0.0,-0.08595126480191607,-0.012801850499569898,0.11384141212654748,4,3,450.2580073816076,up,True,,0,399,SZ002192,融捷股份,20250718
-64,7503,True,1.0,0.0,-0.08595126480191613,-0.012801850499569958,0.11186891842957686,4,3,449.2580073816073,up,False,,0,399,SZ002192,融捷股份,20250721
-64,7504,True,1.0,0.0,-0.08595126480191614,-0.012801850499569892,0.10988762402558305,4,3,448.25800738160706,up,True,,0,399,SZ002192,融捷股份,20250722
-64,7505,True,1.0,0.0,-0.08595126480191617,-0.012801850499569894,0.1078974698834905,4,3,447.25800738160694,up,True,,0,399,SZ002192,融捷股份,20250723
-64,7506,True,1.0,0.0,-0.08595126480191619,-0.01280185049956985,0.10589839644310392,4,3,446.258007381607,up,True,,0,399,SZ002192,融捷股份,20250724
-64,7507,True,1.0,0.0,-0.08595126480191621,-0.012801850499569887,0.10389034360916403,4,3,445.2580073816069,up,True,,0,399,SZ002192,融捷股份,20250725
-64,7510,True,1.0,0.0,-0.08595126480191609,-0.012801850499569912,0.10187325074533099,4,3,444.25800738160757,up,False,,0,399,SZ002192,融捷股份,20250728
-64,7511,True,1.0,0.0,-0.0859512648019161,-0.01280185049956992,0.0998470566680707,4,3,443.2580073816074,up,False,,0,399,SZ002192,融捷股份,20250729
-64,7512,True,1.0,0.0,-0.08595126480191617,-0.012801850499569938,0.09781169964047973,4,3,442.25800738160694,up,False,,0,399,SZ002192,融捷股份,20250730
-64,7513,True,1.0,0.0,-0.08595126480191598,-0.012801850499569932,0.09576711736601441,4,3,441.25800738160814,up,False,,0,399,SZ002192,融捷股份,20250731
-64,7514,True,1.0,0.0,-0.08595126480191617,-0.01280185049956987,0.0937132469821169,4,3,440.2580073816072,up,False,,0,399,SZ002192,融捷股份,20250801
-64,7517,True,1.0,0.0,-0.0859512648019163,-0.0128018504995699,0.09165002505380083,4,3,439.25800738160694,up,False,,0,399,SZ002192,融捷股份,20250804
-64,7518,True,1.0,0.0,-0.08595126480191623,-0.012801850499569885,0.08957738756710058,4,3,438.25800738160746,up,False,,0,399,SZ002192,融捷股份,20250805
-64,7519,True,1.0,0.0,-0.08595126480191609,-0.01280185049956987,0.08749526992245224,4,3,437.25800738160734,up,False,,0,399,SZ002192,融捷股份,20250806
-64,7520,True,1.0,0.0,-0.0859512648019161,-0.01280185049956993,0.08540360692799055,4,3,436.2580073816072,up,False,,0,399,SZ002192,融捷股份,20250807
-64,7521,True,1.0,0.0,-0.08595126480191616,-0.012801850499569903,0.08330233279274014,4,3,435.2580073816076,up,False,,0,399,SZ002192,融捷股份,20250808
-65,7261,True,0.3431981853858018,0.0,-0.018312301342076214,-0.015522699700520918,0.6925151752667238,4,6,1297.6250140022605,up,False,,0,399,SZ002242,九阳股份,20241121
-65,7596,True,0.41348555528091463,0.0,-0.010701462581972621,7.155005218963802e-05,0.09682104242194266,7,4,441.7729140523254,up,False,,0,399,SZ002242,九阳股份,20251022
-65,7597,True,0.7681302693326046,0.0,-0.011477935157876581,7.155005218965274e-05,0.03724114787576562,6,4,414.4339977966914,up,False,,0,399,SZ002242,九阳股份,20251023
-65,7598,True,0.8182074692306863,0.0,-0.011662669946934991,7.155005218964054e-05,0.02129331676239766,6,4,407.6808780748196,up,False,,0,399,SZ002242,九阳股份,20251024
-65,7605,True,0.3580946899768398,0.0,-0.010083722094593978,7.155005218964089e-05,0.1299688669121848,8,4,458.60427842842216,up,False,,0,399,SZ002242,九阳股份,20251031
-65,7608,True,0.3594279700548148,0.0,-0.010083722094593984,7.155005218963692e-05,0.12806759287673175,8,4,457.60427842842176,up,False,,0,399,SZ002242,九阳股份,20251103
-65,7609,True,0.3832016165124314,0.0,-0.010083722094593961,7.155005218962884e-05,0.12615799095595331,8,4,456.6042784284225,up,False,,0,399,SZ002242,九阳股份,20251104
-65,7610,True,0.4426446481482097,0.0,-0.010083722094593982,7.155005218963424e-05,0.12424000631353908,8,4,455.6042784284226,up,False,,0,399,SZ002242,九阳股份,20251105
-65,7611,True,0.3910418600312175,0.0,-0.010083722094593989,7.15500521896351e-05,0.12231358363068398,8,4,454.60427842842154,up,False,,0,399,SZ002242,九阳股份,20251106
-65,7612,True,0.39094930248851834,0.0,-0.010083722094593949,7.15500521896381e-05,0.12037866710077638,8,4,453.60427842842296,up,False,,0,399,SZ002242,九阳股份,20251107
-65,7615,True,0.5787433681752375,0.0,-0.010083722094593984,7.155005218965644e-05,0.11843520042398144,8,5,452.60427842842154,up,False,,0,399,SZ002242,九阳股份,20251110
-65,7616,True,0.6897200488337273,0.0,-0.010083722094593978,7.15500521896546e-05,0.11648312680181916,8,5,451.60427842842194,up,True,,0,399,SZ002242,九阳股份,20251111
-65,7617,True,1.0,0.0,-0.010083722094593984,7.155005218964386e-05,0.11452238893159641,8,5,450.60427842842114,up,True,,0,399,SZ002242,九阳股份,20251112
-70,7217,True,0.460075429160228,0.0,-0.015468525023707293,-0.011237497014775156,0.5540877712907588,3,5,894.794926694351,up,True,,0,399,SZ002493,荣盛石化,20241008
-70,7513,True,0.44591486768436966,0.0,-0.009322417964396647,-0.0021906582121421947,0.29847698593486677,5,5,568.7625238235657,up,True,,0,399,SZ002493,荣盛石化,20250731
-70,7514,True,0.3893773037979847,0.0,-0.009322417964396644,-0.002190658212142225,0.29724139361478896,5,5,567.7625238235669,up,False,,0,399,SZ002493,荣盛石化,20250801
-70,7517,True,0.3114664223883132,0.0,-0.009322417964396677,-0.0021906582121422246,0.29600144111820115,5,5,566.7625238235638,up,False,,0,399,SZ002493,荣盛石化,20250804
-70,7518,True,0.3502142198580363,0.0,-0.009322417964396661,-0.0021906582121422164,0.2947571053249387,5,5,565.7625238235661,up,False,,0,399,SZ002493,荣盛石化,20250805
-70,7519,True,0.44461891585648866,0.0,-0.009322417964396684,-0.0021906582121422064,0.2935083629510615,5,5,564.7625238235642,up,False,,0,399,SZ002493,荣盛石化,20250806
-70,7520,True,0.37394928137288297,0.0,-0.00932241796439667,-0.0021906582121422177,0.2922551905474447,5,5,563.762523823564,up,False,,0,399,SZ002493,荣盛石化,20250807
-70,7521,True,0.41347565149191096,0.0,-0.009322417964396647,-0.0021906582121422125,0.29099756449828457,5,5,562.7625238235654,up,False,,0,399,SZ002493,荣盛石化,20250808
-70,7524,True,0.4762470778329295,0.0,-0.009322417964396642,-0.0021906582121422303,0.2897354610196188,5,5,561.7625238235654,up,False,,0,399,SZ002493,荣盛石化,20250811
-70,7525,True,0.4606764401532056,0.0,-0.00932241796439666,-0.00219065821214221,0.2884688561578356,5,5,560.762523823565,up,False,,0,399,SZ002493,荣盛石化,20250812
-70,7526,True,0.4294264921849654,0.0,-0.009322417964396675,-0.0021906582121422368,0.28719772578815417,5,5,559.7625238235655,up,False,,0,399,SZ002493,荣盛石化,20250813
-70,7527,True,0.358183435529262,0.0,-0.009322417964396711,-0.0021906582121422108,0.2859220456130825,5,5,558.7625238235613,up,False,,0,399,SZ002493,荣盛石化,20250814
-70,7528,True,0.5168566086390701,0.0,-0.00932241796439668,-0.0021906582121422285,0.2846417911609016,5,5,557.7625238235644,up,False,,0,399,SZ002493,荣盛石化,20250815
-70,7531,True,0.4774428349541203,0.0,-0.009322417964396654,-0.002190658212142203,0.2833569377840512,5,5,556.7625238235653,up,False,,0,399,SZ002493,荣盛石化,20250818
-70,7532,True,0.4281225527826842,0.0,-0.009322417964396625,-0.0021906582121422103,0.2820674606575908,5,5,555.7625238235674,up,False,,0,399,SZ002493,荣盛石化,20250819
-70,7533,True,1.0,0.0,-0.009322417964396658,-0.0021906582121422186,0.28077333477757344,5,5,554.7625238235655,up,True,,0,399,SZ002493,荣盛石化,20250820
-71,7528,True,0.30185837215949424,0.0,-0.012437305574206178,0.028726251186547494,0.09326148825122058,5,5,440.03866035255237,up,False,,0,399,SZ002544,普天科技,20250815
-71,7531,True,0.3095932879087683,0.0,-0.012437305574206201,0.02872625118654746,0.091196206549102,5,5,439.0386603525524,up,True,,0,399,SZ002544,普天科技,20250818
-74,7625,True,0.8275872051885943,0.0,-0.01013188593724261,0.0030262417102144136,0.04386559343792921,3,3,417.30534667679854,up,False,,0,399,SZ002694,顾地科技,20251120
-74,7626,True,0.5137556220551136,0.0,-0.010131885937242588,0.0030262417102144144,0.041568879225166736,3,3,416.3053466767991,up,True,,0,399,SZ002694,顾地科技,20251121
-74,7629,True,0.6410294544132464,0.0,-0.010131885937242603,0.0030262417102144166,0.03926110464811279,3,3,415.3053466767985,up,False,,0,399,SZ002694,顾地科技,20251124
-74,7630,True,0.6437793808935197,0.0,-0.01013188593724261,0.0030262417102144123,0.036942189618272066,3,3,414.3053466767982,up,False,,0,399,SZ002694,顾地科技,20251125
-74,7631,True,0.5041312277234224,0.0,-0.010131885937242612,0.0030262417102144175,0.03461205327204498,3,3,413.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251126
-74,7632,True,0.4498899036079477,0.0,-0.010131885937242605,0.0030262417102144205,0.032270613961328264,3,3,412.3053466767986,up,False,,0,399,SZ002694,顾地科技,20251127
-74,7633,True,0.6869283936123264,0.0,-0.010131885937242619,0.0030262417102144223,0.029917789243978716,3,3,411.305346676798,up,False,,0,399,SZ002694,顾地科技,20251128
-74,7636,True,0.5633102142048387,0.0,-0.010131885937242617,0.0030262417102144236,0.027553495874143227,3,3,410.3053466767981,up,False,,0,399,SZ002694,顾地科技,20251201
-74,7637,True,0.6008717830276857,0.0,-0.01013188593724261,0.0030262417102144184,0.025177649792431898,3,3,409.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251202
-74,7638,True,0.5859707877090077,0.0,-0.010131885937242601,0.0030262417102144283,0.022790166115958615,3,3,408.3053466767983,up,False,,0,399,SZ002694,顾地科技,20251203
-74,7639,True,0.46080681155562436,0.0,-0.010131885937242594,0.003026241710214422,0.020390959128235686,3,3,407.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251204
-74,7640,True,0.533768011648808,0.0,-0.010131885937242615,0.003026241710214418,0.017979942268911066,3,3,406.3053466767988,up,False,,0,399,SZ002694,顾地科技,20251205
-74,7643,True,0.4652699700217194,0.0,-0.0101318859372426,0.0030262417102144227,0.01555702812335826,3,3,405.30534667679837,up,False,,0,399,SZ002694,顾地科技,20251208
-74,7644,True,0.35626755233257457,0.0,-0.0101318859372426,0.003026241710214419,0.013122128412117347,3,3,404.3053466767986,up,False,,0,399,SZ002694,顾地科技,20251209
-88,7223,True,1.0,0.0,-0.05245162933490928,-0.046350009966096714,0.7666721647756475,2,2,1710.0402942338542,up,True,,0,399,SZ300379,*ST东通,20241014
-88,7224,True,1.0,0.0,-0.05245162933490931,-0.04635000996609673,0.766535639126713,2,2,1709.0402942338496,up,True,,0,399,SZ300379,*ST东通,20241015
-88,7225,True,1.0,0.0,-0.05406482522827499,-0.04635000996609667,0.7064551203222318,2,2,1359.2470099904065,up,False,,0,399,SZ300379,*ST东通,20241016
-88,7226,True,1.0,0.0,-0.054064825228275035,-0.04635000996609673,0.7062389999276952,2,2,1358.2470099904092,up,False,,0,399,SZ300379,*ST东通,20241017
-88,7227,True,1.0,0.0,-0.05406482522827503,-0.0463500099660967,0.7060225610643845,2,2,1357.2470099904026,up,True,,0,399,SZ300379,*ST东通,20241018
+3,7671,True,0.3313748255579257,0.0,-0.10436000550201396,-0.026192162618339256,0.09807744643610625,2,2,131.940375068545,up,True,,0,119,SH600171,上海贝岭,20260105
+3,7672,True,0.4011801866602652,0.0,-0.10234960239926627,-0.027194666726213807,0.11131945572247919,2,2,133.90638600819662,up,True,,0,119,SH600171,上海贝岭,20260106
+3,7673,True,0.5102166530700274,0.0,-0.1023496023992655,-0.028364539183547963,0.1074899857419655,2,2,133.33183728916205,up,True,,0,119,SH600171,上海贝岭,20260107
+6,7392,True,0.7637275568229293,0.0,-0.052542147453018,-0.0016754066272292646,0.0016377109651628462,3,1,119.19520729798678,up,False,,0,119,SH600336,澳柯玛,20250401
+6,7401,True,0.33174752309232197,0.0,-0.052542147453018044,-0.015288499061579804,0.10590976512821054,2,2,133.096185774878,up,False,,0,119,SH600336,澳柯玛,20250410
+6,7402,True,1.0,0.0,-0.052542147453018044,-0.015288499061579773,0.0991412863138763,2,2,132.0961857748782,up,True,,0,119,SH600336,澳柯玛,20250411
+6,7405,True,1.0,0.0,-0.05254214745301795,-0.015288499061579782,0.09226954776281564,2,2,131.09618577487805,up,True,,0,119,SH600336,澳柯玛,20250414
+6,7406,True,1.0,0.0,-0.05254214745301803,-0.015288499061579764,0.08529216831982486,2,2,130.0961857748781,up,False,,0,119,SH600336,澳柯玛,20250415
+6,7407,True,1.0,0.0,-0.05254214745301792,-0.016344354663667304,0.08134020222676194,2,2,129.53652732866615,up,False,,0,119,SH600336,澳柯玛,20250416
+6,7408,True,1.0,0.0,-0.05254214745301794,-0.0163443546636673,0.07419313036426872,2,2,128.5365273286661,up,False,,0,119,SH600336,澳柯玛,20250417
+6,7409,True,1.0,0.0,-0.05254214745301796,-0.01634435466366735,0.06693397967993314,2,2,127.53652732866618,up,False,,0,119,SH600336,澳柯玛,20250418
+6,7412,True,1.0,0.0,-0.05254214745301804,-0.01634435466366726,0.059560092945260004,2,2,126.53652732866576,up,False,,0,119,SH600336,澳柯玛,20250421
+6,7413,True,1.0,0.0,-0.052542147453017954,-0.01634435466366726,0.05206872826386983,2,2,125.53652732866618,up,True,,0,119,SH600336,澳柯玛,20250422
+6,7414,True,1.0,0.0,-0.05254214745301795,-0.01634435466366727,0.044457055672146244,2,2,124.53652732866627,up,False,,0,119,SH600336,澳柯玛,20250423
+6,7415,True,1.0,0.0,-0.052542147453017954,-0.01634435466366726,0.03672215357484322,2,2,123.5365273286661,up,False,,0,119,SH600336,澳柯玛,20250424
+6,7416,True,0.832656145334169,0.0,-0.04057880018143154,-0.01634435466366729,0.18769451701902037,2,2,146.496610564903,up,False,,0,119,SH600336,澳柯玛,20250425
+6,7419,True,0.7281935079110146,0.0,-0.04057880018143152,-0.016344354663667248,0.18211153140975275,2,2,145.49661056490285,up,False,,0,119,SH600336,澳柯玛,20250428
+6,7420,True,0.33212797328283983,0.0,-0.0325813109770284,-0.016344354663667276,0.3396399039629533,2,2,180.20471060281037,up,False,,0,119,SH600336,澳柯玛,20250429
+6,7421,True,1.0,0.0,-0.03258131097702843,-0.016344354663667276,0.33595495564984473,2,3,179.20471060281045,up,True,,0,119,SH600336,澳柯玛,20250430
+6,7427,True,1.0,0.0,-0.03258131097702842,-0.01634435466366729,0.3322286509853714,2,2,178.2047106028101,up,True,,0,119,SH600336,澳柯玛,20250506
+6,7428,True,1.0,0.0,-0.03258131097702842,-0.01634435466366724,0.3284602898241858,2,2,177.20471060280985,up,True,,0,119,SH600336,澳柯玛,20250507
+6,7429,True,1.0,0.0,-0.03258131097702841,-0.01634435466366728,0.3246491561270334,2,2,176.20471060281062,up,True,,0,119,SH600336,澳柯玛,20250508
+6,7430,True,1.0,0.0,-0.03258131097702836,-0.016344354663667255,0.32079451750716137,2,2,175.20471060281045,up,False,,0,119,SH600336,澳柯玛,20250509
+6,7433,True,1.0,0.0,-0.0325813109770285,-0.016344354663667286,0.3168956247611326,2,2,174.20471060280968,up,False,,0,119,SH600336,澳柯玛,20250512
+6,7434,True,1.0,0.0,-0.03258131097702846,-0.016344354663667255,0.3129517113833656,2,2,173.2047106028099,up,False,,0,119,SH600336,澳柯玛,20250513
+6,7435,True,1.0,0.0,-0.03258131097702844,-0.016344354663667324,0.3089619930637472,2,2,172.20471060280994,up,False,,0,119,SH600336,澳柯玛,20250514
+6,7436,True,1.0,0.0,-0.03258131097702846,-0.016344354663667286,0.3049256671676717,2,2,171.20471060281,up,False,,0,119,SH600336,澳柯玛,20250515
+6,7437,True,1.0,0.0,-0.03258131097702842,-0.016344354663667203,0.30084191219772627,2,2,170.20471060281,up,False,,0,119,SH600336,澳柯玛,20250516
+7,7203,True,0.6047570768814211,0.0,-0.019258631564123004,-0.0072905607383318225,0.12329370791748705,2,2,135.73530961814984,up,True,,0,119,SH600395,盘江股份,20240924
+7,7204,True,0.5850415153448476,0.0,-0.019258631564122903,-0.007290560738331838,0.11678682939717425,2,2,134.73530961815035,up,True,,0,119,SH600395,盘江股份,20240925
+7,7408,True,0.3196885906093817,0.0,-0.012271677797967877,-0.007105404096043584,0.1583092177280557,2,2,141.38208770540143,up,False,,0,119,SH600395,盘江股份,20250417
+7,7409,True,0.324058145527426,0.0,-0.01227167779796789,-0.007105404096043635,0.152313504200568,2,2,140.38208770540112,up,False,,0,119,SH600395,盘江股份,20250418
+7,7412,True,0.3138740419940218,0.0,-0.012271677797967886,-0.007105404096043618,0.14623175790336182,2,2,139.38208770540146,up,False,,0,119,SH600395,盘江股份,20250421
+7,7413,True,0.35249914925470444,0.0,-0.012271677797967846,-0.007105404096043584,0.14006211372286623,2,2,138.3820877054016,up,False,,0,119,SH600395,盘江股份,20250422
+7,7414,True,0.4062584520445398,0.0,-0.012271677797967877,-0.007105404096043617,0.13380265224109067,2,2,137.3820877054008,up,False,,0,119,SH600395,盘江股份,20250423
+7,7415,True,0.5498952320822257,0.0,-0.012271677797967841,-0.00710540409604359,0.12745139774476277,2,2,136.38208770540226,up,False,,0,119,SH600395,盘江股份,20250424
+7,7416,True,0.5154195968937211,0.0,-0.012271677797967836,-0.007105404096043596,0.12100631614612417,2,2,135.3820877054022,up,False,,0,119,SH600395,盘江股份,20250425
+7,7419,True,0.41463172205210225,0.0,-0.012271677797967845,-0.007105404096043583,0.11446531281106102,2,3,134.38208770540234,up,True,,0,119,SH600395,盘江股份,20250428
+7,7421,True,0.3224062758104086,0.0,-0.012271677797967855,-0.007105404096043594,0.10108684594235087,2,3,132.38208770540288,up,False,,0,119,SH600395,盘江股份,20250430
+7,7427,True,0.3579633576714999,0.0,-0.012271677797967867,-0.007105404096043597,0.09424486946170324,2,3,131.3820877054016,up,False,,0,119,SH600395,盘江股份,20250506
+7,7428,True,0.41374200223958485,0.0,-0.012271677797967851,-0.007105404096043616,0.08729794027473603,2,3,130.38208770540146,up,False,,0,119,SH600395,盘江股份,20250507
+7,7429,True,0.40353395712274437,0.0,-0.012271677797967867,-0.007105404096043629,0.08024362482881721,2,3,129.3820877054014,up,False,,0,119,SH600395,盘江股份,20250508
+9,7198,True,0.3059202650978707,0.0,-0.026288170632509808,-0.006188145068089808,0.14222654544199634,2,3,138.73126915698123,up,True,,0,119,SH600531,豫光金铅,20240919
+9,7199,True,0.47375025917094515,0.0,-0.026288170632509864,-0.006341383266591699,0.13776520617102767,2,3,138.01345161629393,up,True,,0,119,SH600531,豫光金铅,20240920
+9,7202,True,0.3984111629253352,0.0,-0.026288170632509843,-0.006408662825188767,0.1322654820119475,2,3,137.13871873613587,up,False,,0,119,SH600531,豫光金铅,20240923
+9,7203,True,0.9210680261368598,0.0,-0.026288170632509825,-0.008194766378414077,0.14881377686396308,2,3,139.80489435269132,up,True,,0,119,SH600531,豫光金铅,20240924
+9,7204,True,1.0,0.0,-0.0262881706325098,-0.0081947663784141,0.14268152751421737,2,2,138.80489435269158,up,True,,0,119,SH600531,豫光金铅,20240925
+9,7205,True,1.0,0.0,-0.026288170632509787,-0.00819476637841411,0.1364602791578907,2,2,137.804894352692,up,True,,0,119,SH600531,豫光金铅,20240926
+9,7206,True,1.0,0.0,-0.02628817063250985,-0.008194766378414098,0.13014808013219953,2,2,136.80489435269115,up,True,,0,119,SH600531,豫光金铅,20240927
+10,7675,True,0.6484952436295369,0.0,-0.048781737486120344,-0.026665006212674387,0.4108106216598567,2,2,201.9724122238002,up,True,,0,119,SH600588,用友网络,20260109
+13,7675,True,0.32567667859691685,0.0,-0.029973713184695806,-0.006877112192297193,0.06675551023969069,4,2,127.51213782206577,up,False,,0,119,SH600744,华银电力,20260109
+13,7678,True,0.6810988641111266,0.0,-0.02997371318469585,-0.006877112192297231,0.05937879124793055,4,2,126.51213782206588,up,True,,0,119,SH600744,华银电力,20260112
+13,7679,True,0.6744418013337976,0.0,-0.02997371318469584,-0.0068771121922971854,0.05188452634993692,4,2,125.51213782206592,up,True,,0,119,SH600744,华银电力,20260113
+13,7680,True,0.6997268388906512,0.0,-0.029973713184695844,-0.006877112192297213,0.044269883390347015,4,2,124.5121378220657,up,True,,0,119,SH600744,华银电力,20260114
+13,7681,True,0.47452034572847873,0.0,-0.029973713184695872,-0.006877112192297192,0.03653193849309003,4,2,123.51213782206578,up,False,,0,119,SH600744,华银电力,20260115
+13,7682,True,1.0,0.0,-0.02997371318469583,-0.006877112192297221,0.02866767231804254,4,2,122.51213782206588,up,True,,0,119,SH600744,华银电力,20260116
+13,7685,True,1.0,0.0,-0.02997371318469587,-0.006877112192297204,0.020673966132869124,4,2,121.51213782206588,up,True,,0,119,SH600744,华银电力,20260119
+18,7387,True,1.0,0.0,-0.015872725359171724,-0.00829706080955801,0.06581170290087968,2,2,127.38331273205162,up,False,,0,119,SH601096,宏盛华源,20250327
+18,7388,True,1.0,0.0,-0.015872725359171735,-0.008297060809557987,0.05841999685278583,2,2,126.38331273205108,up,False,,0,119,SH601096,宏盛华源,20250328
+18,7391,True,1.0,0.0,-0.01587272535917173,-0.008297060809557975,0.05091038506609159,2,2,125.38331273205094,up,False,,0,119,SH601096,宏盛华源,20250331
+18,7392,True,1.0,0.0,-0.015872725359171735,-0.008297060809557978,0.043280023773349996,2,2,124.3833127320512,up,False,,0,119,SH601096,宏盛华源,20250401
+18,7430,True,0.3097007665712983,0.0,-0.008266687458267214,-0.004862281363271447,0.49595554362937583,3,3,236.09028627526294,up,False,,0,119,SH601096,宏盛华源,20250509
+18,7433,True,0.3235810611451342,0.0,-0.008266687458267218,-0.0048622813632714385,0.49381149733823865,3,3,235.09028627526243,up,False,,0,119,SH601096,宏盛华源,20250512
+18,7434,True,0.30651821465211837,0.0,-0.008266687458267207,-0.004862281363271428,0.4916491329329642,3,3,234.0902862752617,up,False,,0,119,SH601096,宏盛华源,20250513
+21,7364,True,0.3433896289609228,0.0,-0.0041162365959239045,0.0019804002417377568,0.027531613016801466,3,2,122.3690164049065,up,False,,0,119,SH601868,中国能建,20250304
+21,7365,True,0.32458166480629663,0.0,-0.004116236595923914,0.001980400241737768,0.01951912007759072,3,2,121.36901640490639,up,False,,0,119,SH601868,中国能建,20250305
+21,7366,True,0.3128208706373186,0.0,-0.004116236595923897,0.0019804002417377494,0.01137349498895412,3,2,120.36901640490657,up,False,,0,119,SH601868,中国能建,20250306
+25,7471,True,0.6771896271644137,0.0,-0.019532613326272655,-0.003444510259171319,0.19467980484952718,2,2,147.767311333556,up,True,,0,119,SH603183,建研院,20250619
+25,7472,True,0.5705366750115198,0.0,-0.01953261332627265,-0.0034445102591713164,0.1891927506285768,2,2,146.76731133355617,up,False,,0,119,SH603183,建研院,20250620
+25,7475,True,0.7509881849855532,0.0,-0.019532613326272732,-0.0034445102591713255,0.18363041129505941,2,2,145.76731133355582,up,False,,0,119,SH603183,建研院,20250623
+25,7476,True,1.0,0.0,-0.0195326133262727,-0.003444510259171331,0.17799122672235118,2,1,144.7673113335562,up,True,,0,119,SH603183,建研院,20250624
+25,7477,True,1.0,0.0,-0.019532613326272645,-0.0034445102591713324,0.17227359337682255,2,1,143.76731133355608,up,True,,0,119,SH603183,建研院,20250625
+25,7478,True,1.0,0.0,-0.019532613326272714,-0.0034445102591713355,0.1664758627976611,2,1,142.76731133355602,up,False,,0,119,SH603183,建研院,20250626
+25,7479,True,1.0,0.0,-0.0195326133262727,-0.003444510259171326,0.1605963400123188,2,1,141.767311333556,up,True,,0,119,SH603183,建研院,20250627
+25,7482,True,1.0,0.0,-0.019532613326272697,-0.0034445102591713424,0.15463328188443692,2,1,140.76731133355608,up,False,,0,119,SH603183,建研院,20250630
+25,7483,True,1.0,0.0,-0.01953261332627267,-0.0034445102591713346,0.14858489539084546,2,1,139.7673113335562,up,False,,0,119,SH603183,建研院,20250701
+25,7484,True,1.0,0.0,-0.019532613326272676,-0.00344451025917132,0.14244933582406338,2,1,138.7673113335561,up,False,,0,119,SH603183,建研院,20250702
+25,7485,True,1.0,0.0,-0.019532613326272708,-0.003444510259171323,0.1362247049165182,2,1,137.7673113335557,up,False,,0,119,SH603183,建研院,20250703
+25,7486,True,1.0,0.0,-0.019532613326272777,-0.0034445102591713268,0.12990904888247531,2,1,136.76731133355563,up,False,,0,119,SH603183,建研院,20250704
+25,7489,True,1.0,0.0,-0.019532613326272704,-0.003444510259171339,0.12350035637342616,2,1,135.76731133355605,up,False,,0,119,SH603183,建研院,20250707
+26,7686,True,0.34532566378616186,0.0,-0.035324395072802044,-0.013263524210320517,0.20903079961405044,3,2,150.44833596799285,up,False,,0,119,SH603237,五芳斋,20260120
+29,7429,True,0.3642756362442907,0.0,-0.03849413676999872,-0.008936294090515703,0.3822032472613416,2,2,192.61998298385296,up,False,,0,119,SH603527,众源新材,20250508
+29,7430,True,0.33463303018505475,0.0,-0.03849413676999875,-0.01026113595871708,0.39260698877889627,2,2,195.91927763666934,up,False,,0,119,SH603527,众源新材,20250509
+29,7433,True,0.5540400252949967,0.0,-0.03849413676999884,-0.01026113595871707,0.3894908628698234,2,2,194.9192776366688,up,False,,0,119,SH603527,众源新材,20250512
+29,7434,True,0.49268206373528795,0.0,-0.038494136769998806,-0.010261135958717095,0.3863425985787724,2,2,193.91927763666928,up,False,,0,119,SH603527,众源新材,20250513
+29,7435,True,0.474828569541378,0.0,-0.03849413676999891,-0.010261135958717053,0.3831616961363664,2,2,192.91927763666845,up,False,,0,119,SH603527,众源新材,20250514
+29,7436,True,0.5182731802839431,0.0,-0.038494136769998834,-0.010261135958717076,0.37994764535700054,2,2,191.91927763666868,up,False,,0,119,SH603527,众源新材,20250515
+29,7437,True,0.6264077093631523,0.0,-0.038494136769998764,-0.010261135958717109,0.37669992536602787,2,2,190.9192776366692,up,False,,0,119,SH603527,众源新材,20250516
+29,7440,True,0.6229642231216709,0.0,-0.03849413676999884,-0.01026113595871708,0.3734180043183573,2,2,189.919277636669,up,False,,0,119,SH603527,众源新材,20250519
+29,7441,True,0.7591249232197822,0.0,-0.038494136769998855,-0.011529181661685588,0.3847901985212852,2,2,193.429948147725,up,False,,0,119,SH603527,众源新材,20250520
+29,7442,True,0.6827444794518148,0.0,-0.03849413676999893,-0.020818225522951643,0.5146975057696054,2,2,245.2078887183824,up,False,,0,119,SH603527,众源新材,20250521
+29,7443,True,0.6149158816660201,0.0,-0.03849413676999878,-0.020818225522951598,0.5127102542652554,2,2,244.20788871838354,up,False,,0,119,SH603527,众源新材,20250522
+29,7444,True,1.0,0.0,-0.03849413676999875,-0.02081822552295162,0.5107066607621734,2,2,243.20788871838437,up,True,,0,119,SH603527,众源新材,20250523
+29,7447,True,0.7686903873267281,0.0,-0.03849413676999885,-0.020818225522951622,0.5086865228474775,2,2,242.20788871838303,up,False,,0,119,SH603527,众源新材,20250526
+30,7209,True,0.476176628801298,0.0,-0.006561113941235584,-0.002846663547051532,0.6352536947565481,3,3,326.254161561891,up,True,,0,119,SH603618,杭电股份,20240930
+31,7483,True,0.777141884955826,0.0,-0.07755420253127164,-0.02104369621806711,0.11645256044322355,1,1,134.6843357496404,up,False,,0,119,SH603707,健友股份,20250701
+31,7504,True,0.5506716977160667,0.0,-0.0563444874580972,-0.017817607293377283,0.2405245257399907,2,1,156.68708738217904,up,False,,0,119,SH603707,健友股份,20250722
+31,7505,True,0.7564819853600647,0.0,-0.05634448745809715,-0.017817607293377117,0.235646308239551,2,1,155.68708738217885,up,True,,0,119,SH603707,健友股份,20250723
+31,7506,True,0.8688978414176523,0.0,-0.0563444874580971,-0.017817607293377172,0.23070501866783827,2,1,154.6870873821792,up,False,,0,119,SH603707,健友股份,20250724
+31,7507,True,0.7898342513065533,0.0,-0.05634448745809732,-0.017817607293377318,0.2256994258465031,2,1,153.68708738217916,up,False,,0,119,SH603707,健友股份,20250725
+31,7510,True,0.6732783479270075,0.0,-0.05634448745809718,-0.049380292619577215,0.7922332488165111,2,2,572.7576685015662,up,False,,0,119,SH603707,健友股份,20250728
+35,7191,True,0.35794724472032935,0.0,-0.03372071122402784,-0.015270050055026024,0.2356661461986646,2,2,155.6911281741163,up,False,,0,119,SH605138,盛泰集团,20240912
+35,7192,True,0.34079819208379786,0.0,-0.03372071122402785,-0.015270050055026085,0.23072511394411307,2,2,154.6911281741164,up,False,,0,119,SH605138,盛泰集团,20240913
+35,7197,True,0.44721730667490867,0.0,-0.0337207112240278,-0.02362604109721196,0.4520502044859398,2,2,217.17318078084128,up,False,,0,119,SH605138,盛泰集团,20240918
+35,7198,True,0.6524453351408274,0.0,-0.033720711224027804,-0.023626041097211913,0.4495154321634182,2,2,216.1731807808401,up,False,,0,119,SH605138,盛泰集团,20240919
+35,7199,True,0.6944623150512718,0.0,-0.03372071122402783,-0.02362604109721193,0.4469570995411136,2,2,215.17318078083989,up,False,,0,119,SH605138,盛泰集团,20240920
+35,7202,True,0.7652809503322753,0.0,-0.03372071122402782,-0.023626041097211975,0.4443748766015172,2,2,214.17318078084026,up,False,,0,119,SH605138,盛泰集团,20240923
+36,7524,True,0.30481677605996527,0.0,-0.009755248424778819,-0.0017410048617299769,0.09318084361331337,2,2,131.2279291431906,up,True,,0,119,SH605368,蓝天燃气,20250811
+36,7525,True,0.3473328048909261,0.0,-0.009755248424778805,-0.0017410048617299322,0.08621752044328294,2,2,130.22792914318933,up,True,,0,119,SH605368,蓝天燃气,20250812
+36,7526,True,0.3253699881873756,0.0,-0.009755248424778757,-0.0017410048617300135,0.0791464291891411,3,2,129.22792914319103,up,False,,0,119,SH605368,蓝天燃气,20250813
+38,7202,True,0.5456609289576031,0.0,-0.06455319834195476,0.0044513755729869665,0.19141482679954436,2,1,147.17064317292252,up,True,,0,119,SH688089,嘉必优,20240923
+38,7203,True,0.7076932895990452,0.0,-0.06455319834195454,0.004451375572987045,0.18588303768205702,2,1,146.17064317292298,up,False,,0,119,SH688089,嘉必优,20240924
+38,7204,True,0.8438237866773087,0.0,-0.06455319834195472,0.004451375572987011,0.18027503771371337,2,1,145.17064317292267,up,True,,0,119,SH688089,嘉必优,20240925
+38,7205,True,1.0,0.0,-0.06455319834195457,0.004451375572987014,0.17458924104772336,2,1,144.1706431729227,up,True,,0,119,SH688089,嘉必优,20240926
+39,7209,True,1.0,0.0,-0.11200252684775748,-0.07783905078414677,0.48873659012564885,2,2,232.75673107380334,up,True,,0,119,SH688147,微导纳米,20240930
+40,7353,True,0.4759536407876056,0.0,-0.09464435231610788,0.04027337359075791,0.3598209263713457,3,2,185.88548876720662,up,True,,0,119,SH688202,美迪西,20250221
+40,7358,True,0.4114582247057985,0.0,-0.09464435231610846,0.0402733735907579,0.34931961632300795,3,2,182.88548876720628,up,False,,0,119,SH688202,美迪西,20250226
+40,7671,True,1.0,0.0,-0.4112556026203743,0.03373713633179026,0.05301507255667878,2,1,125.66197893062281,up,True,,0,119,SH688202,美迪西,20260105
+40,7672,True,0.8512933767464512,0.0,-0.4112556026203739,0.03373713633179011,0.04541865113318891,2,1,124.66197893062291,up,False,,0,119,SH688202,美迪西,20260106
+40,7673,True,1.0,0.0,-0.4112556026203749,0.03373713633179021,0.037699371875961445,2,1,123.66197893062285,up,True,,0,119,SH688202,美迪西,20260107
+40,7674,True,1.0,0.0,-0.41125560262037425,0.03373713633179025,0.029854229994887776,2,1,122.6619789306229,up,True,,0,119,SH688202,美迪西,20260108
+40,7675,True,1.0,0.0,-0.41125560262037436,0.03136048858293158,0.023029747609611146,2,1,121.80514167021806,up,True,,0,119,SH688202,美迪西,20260109
+44,7399,True,0.3031956634604681,0.0,-0.07279534538063125,-0.059699605313993334,0.18637400891790964,2,1,146.2588478051627,up,True,,0,119,SH688472,阿特斯,20250408
+44,7400,True,0.39355443513259936,0.0,-0.07279534538063119,-0.05648113065048745,0.14807666902177727,2,2,139.68393125629976,up,False,,0,119,SH688472,阿特斯,20250409
+44,7401,True,0.6380728824452411,0.0,-0.07279534538063126,-0.05648113065048734,0.14193375597293617,2,2,138.68393125629896,up,False,,0,119,SH688472,阿特斯,20250410
+44,7402,True,0.6571976632985368,0.0,-0.07279534538063116,-0.05648113065048746,0.13570161082573734,2,2,137.68393125629987,up,False,,0,119,SH688472,阿特斯,20250411
+44,7429,True,1.0,0.0,-0.0722889108625324,-0.05410966362736139,0.2919508312040674,2,2,168.06742419084327,up,True,,0,119,SH688472,阿特斯,20250508
+44,7430,True,0.7891844462802757,0.0,-0.07228891086253249,-0.05410966362736147,0.2877127269044112,2,2,167.06742419084367,up,False,,0,119,SH688472,阿特斯,20250509
+44,7433,True,1.0,0.0,-0.07228891086253245,-0.048959349351431786,0.21097925400177894,2,2,150.8198619663016,up,True,,0,119,SH688472,阿特斯,20250512
+44,7434,True,1.0,0.0,-0.07228891086253242,-0.04966550396448309,0.21452023693450895,2,2,151.49976561532128,up,True,,0,119,SH688472,阿特斯,20250513
+44,7435,True,1.0,0.0,-0.07228891086253239,-0.04966550396448311,0.20930109416804615,2,2,150.49976561532122,up,True,,0,119,SH688472,阿特斯,20250514
+44,7436,True,1.0,0.0,-0.07228891086253256,-0.04966550396448312,0.20401212998420085,2,2,149.49976561532026,up,False,,0,119,SH688472,阿特斯,20250515
+44,7437,True,1.0,0.0,-0.07228891086253239,-0.049665503964483,0.19865193384707383,2,2,148.49976561532063,up,False,,0,119,SH688472,阿特斯,20250516
+44,7440,True,1.0,0.0,-0.0722889108625325,-0.049665503964483076,0.19321905696886285,2,2,147.49976561532057,up,False,,0,119,SH688472,阿特斯,20250519
+44,7441,True,1.0,0.0,-0.07228891086253239,-0.049665503964483035,0.18771201100437057,2,2,146.4997656153208,up,False,,0,119,SH688472,阿特斯,20250520
+44,7490,True,0.9304625844261145,0.0,-0.03319744835506248,0.001487618544401424,0.08784097044264258,2,2,130.4597072922109,up,True,,0,119,SH688472,阿特斯,20250708
+44,7491,True,0.9130935940688161,0.0,-0.033197448355062505,0.0014876185444013849,0.08079507910983862,2,2,129.45970729221068,up,True,,0,119,SH688472,阿特斯,20250709
+44,7492,True,0.9140850779169764,0.0,-0.03319744835506248,0.0014876185444014632,0.07363948970156466,2,2,128.4597072922108,up,True,,0,119,SH688472,阿特斯,20250710
+44,7493,True,0.40112659562891884,0.0,-0.025815216358649983,0.0014876185444013857,0.15664546534454757,2,2,141.1031720468744,up,False,,0,119,SH688472,阿特斯,20250711
+44,7496,True,0.384744048627598,0.0,-0.02581521635865001,0.0014876185444014653,0.15062594043062394,2,2,140.10317204687394,up,False,,0,119,SH688472,阿特斯,20250714
+44,7497,True,0.36036372858691246,0.0,-0.025815216358649976,0.001487618544401453,0.14451986788697954,2,2,139.10317204687408,up,False,,0,119,SH688472,阿特斯,20250715
+44,7498,True,0.3829941754323764,0.0,-0.02581521635864999,0.0014876185444013745,0.13832536764897976,2,2,138.1031720468742,up,False,,0,119,SH688472,阿特斯,20250716
+44,7499,True,0.4612727541245633,0.0,-0.025815216358650053,0.0014876185444014445,0.13204050480090085,2,2,137.10317204687394,up,False,,0,119,SH688472,阿特斯,20250717
+44,7500,True,0.3812228600701846,0.0,-0.02581521635864996,0.0014876185444014185,0.1256632875608809,2,2,136.10317204687445,up,False,,0,119,SH688472,阿特斯,20250718
+44,7503,True,0.45231336428945723,0.0,-0.025815216358650046,0.0014876185444014061,0.11919166517635116,2,2,135.103172046874,up,False,,0,119,SH688472,阿特斯,20250721
+44,7504,True,0.41792421244253875,0.0,-0.020289167057458906,0.0014876185444014647,0.2086182726394322,2,2,150.3699111134284,up,False,,0,119,SH688472,阿特斯,20250722
+44,7505,True,0.551580570975697,0.0,-0.025662001942204506,0.0014876185444014957,0.10837999162368145,2,2,133.46492775179482,up,False,,0,119,SH688472,阿特斯,20250723
+44,7506,True,0.654362281347797,0.0,-0.025662001942204544,0.001487618544401476,0.10164900234592353,2,2,132.46492775179473,up,False,,0,119,SH688472,阿特斯,20250724
+44,7507,True,0.5813937270855769,0.0,-0.025662001942204575,0.0014876185444015037,0.09481561329671463,2,2,131.46492775179465,up,False,,0,119,SH688472,阿特斯,20250725
+44,7510,True,0.5650363153460681,0.0,-0.025662001942204506,0.001487618544401472,0.08787746982550325,2,2,130.46492775179482,up,False,,0,119,SH688472,阿特斯,20250728
+44,7511,True,0.7265280944152973,0.0,-0.02566200194220463,0.0014876185444014454,0.08083214453151068,2,2,129.46492775179462,up,False,,0,119,SH688472,阿特斯,20250729
+44,7512,True,0.5614476552823786,0.0,-0.02566200194220459,0.001487618544401381,0.07367713443222182,2,2,128.46492775179462,up,False,,0,119,SH688472,阿特斯,20250730
+44,7513,True,0.3110670406766986,0.0,-0.025662001942204648,0.001487618544401489,0.06640985799856705,3,2,127.46492775179424,up,False,,0,119,SH688472,阿特斯,20250731
+44,7514,True,0.4559843753336005,0.0,-0.02566200194220455,0.0014876185444014105,0.059027652049475736,3,2,126.46492775179507,up,False,,0,119,SH688472,阿特斯,20250801
+44,7517,True,0.4132373952079661,0.0,-0.02566200194220453,0.0014876185444014452,0.051527768497856646,2,2,125.46492775179475,up,False,,0,119,SH688472,阿特斯,20250804
+44,7518,True,0.5309830204829653,0.0,-0.02566200194220446,0.0014876185444014443,0.043907370939812354,2,2,124.46492775179502,up,False,,0,119,SH688472,阿特斯,20250805
+45,7349,True,0.30056811444057796,0.0,-0.07114463499537037,0.12950415122826014,0.00895335041477804,2,2,120.07507421553214,up,True,,0,119,SH688550,瑞联新材,20250217
+50,7205,True,0.4422336628864597,0.0,-0.024119770736697525,-0.013333324480216091,0.3375468514713014,2,2,179.63534517768946,up,True,,0,119,SZ000411,英特集团,20240926
+52,7440,True,0.30266455084033095,0.0,-0.009585720188099413,-0.006510538979940117,0.7569523105564804,2,2,489.615845649311,up,False,,0,119,SZ000593,德龙汇能,20250519
+52,7441,True,0.34416358231806826,0.0,-0.009585720188099396,-0.006510538979940106,0.7564548897470506,2,2,488.6158456493126,up,False,,0,119,SZ000593,德龙汇能,20250520
+52,7442,True,0.3041619567836324,0.0,-0.009585720188099434,-0.006510538979940136,0.7559554287216831,2,2,487.6158456493103,up,False,,0,119,SZ000593,德龙汇能,20250521
+54,7379,True,0.41328579079369904,0.0,-0.019190886786326425,0.004921245655473631,0.3207490892154887,2,1,175.19299291414882,up,False,,0,119,SZ000722,湖南发展,20250319
+54,7380,True,1.0,0.0,-0.028369416274918943,0.0049212456554736436,0.12203393823058623,2,1,135.54054670424583,up,False,,0,119,SZ000722,湖南发展,20250320
+54,7609,True,0.49809488203137203,0.0,-0.03509586133015172,0.008641161246685526,0.096384050913012,2,4,131.6931159971638,up,True,,0,119,SZ000722,湖南发展,20251104
+54,7610,True,0.8963714763636192,0.0,-0.03509586133015176,0.008641161246685477,0.08947002225746753,2,4,130.69311599716406,up,True,,0,119,SZ000722,湖南发展,20251105
+54,7611,True,0.7583432776158375,0.0,-0.03509586133015174,0.0051848864474050935,0.09954301027463287,2,4,132.1551182986476,up,True,,0,119,SZ000722,湖南发展,20251106
+55,7206,True,0.32741514093238366,0.0,-0.007204873818309131,0.0013566925418798915,0.17289720724397306,2,2,143.8757081250743,up,True,,0,119,SZ000796,凯撒旅业,20240927
+55,7209,True,0.5897287424880944,0.0,-0.007204873818309116,0.0013566925418798932,0.16710824001077565,2,2,142.87570812507445,up,False,,0,119,SZ000796,凯撒旅业,20240930
+57,7386,True,0.37878898644669046,0.0,-0.017546760015859066,0.002353070665192386,0.1511219706895025,2,1,140.18503941803974,up,True,,0,119,SZ000931,中关村,20250326
+57,7387,True,0.4582780854909291,0.0,-0.017546760015859024,0.001007514229712139,0.17393981519198182,2,1,144.05730016833624,up,False,,0,119,SZ000931,中关村,20250327
+57,7392,True,0.5147443401104969,0.0,-0.01754676001585907,-0.004193649072686047,0.2963755131387824,2,1,169.12430170081825,up,True,,0,119,SZ000931,中关村,20250401
+57,7393,True,0.41404740728699124,0.0,-0.017546760015859083,-0.00458079359414599,0.30455664634044494,2,1,171.11386480839795,up,False,,0,119,SZ000931,中关村,20250402
+57,7394,True,0.456746700529575,0.0,-0.017546760015859,-0.004580793594146015,0.3004685412677505,2,1,170.113864808399,up,False,,0,119,SZ000931,中关村,20250403
+57,7407,True,1.0,0.0,-0.017546760015859048,-0.005257654163693241,0.29079358418391915,3,1,167.79318030148846,up,True,,0,119,SZ000931,中关村,20250416
+58,7204,True,0.3751217209677724,0.0,-0.031218070099814827,-0.021261153041142976,0.39430710679700365,2,2,196.4692030159209,up,True,,0,119,SZ000998,隆平高科,20240925
+58,7205,True,0.7544322204507367,0.0,-0.030286822800579122,-0.021261153041142976,0.42503836800738276,2,2,206.97033224214866,up,True,,0,119,SZ000998,隆平高科,20240926
+61,7675,True,0.6241916745617501,0.0,-0.026894556995729003,-0.005824704680165224,0.046246266017460645,2,1,124.77015371997332,up,True,,0,119,SZ002042,华孚时尚,20260109
+61,7678,True,1.0,0.0,-0.026894556995729044,-0.0058247046801652245,0.038540420098094295,2,1,123.77015371997348,up,True,,0,119,SZ002042,华孚时尚,20260112
+61,7679,True,0.855027732796413,0.0,-0.026894556995729003,-0.005824704680165237,0.030709041291686282,2,1,122.77015371997332,up,True,,0,119,SZ002042,华孚时尚,20260113
+61,7680,True,0.9886125743820271,0.0,-0.026894556995729058,-0.005824704680165249,0.022749036897363767,2,1,121.77015371997332,up,True,,0,119,SZ002042,华孚时尚,20260114
+61,7681,True,0.976311545988038,0.0,-0.026894556995729086,-0.005824704680165222,0.014657211781625401,2,1,120.77015371997311,up,True,,0,119,SZ002042,华孚时尚,20260115
+61,7682,True,0.6956726027162825,0.0,-0.02689455699572907,-0.005824704680165213,0.006430264102137961,2,1,119.77015371997308,up,False,,0,119,SZ002042,华孚时尚,20260116
+65,7386,True,0.4365170508110068,0.0,-0.02543186817491534,0.0028113103758370733,0.05421945671057104,2,2,125.82200050988303,up,False,,0,119,SZ002242,九阳股份,20250326
+65,7387,True,0.4945881826628407,0.0,-0.02568411379848406,-0.001954525100011903,0.11290947196010291,2,2,134.1463990861685,up,False,,0,119,SZ002242,九阳股份,20250327
+65,7388,True,0.8248556868304336,0.0,-0.027808341313162135,-0.0019545251000119973,0.028199990092966882,2,2,122.45317841824689,up,False,,0,119,SZ002242,九阳股份,20250328
+65,7391,True,0.8101594616139548,0.0,-0.029202460693409874,-0.010642474413339903,0.1286253700792146,2,3,136.56583048650154,up,False,,0,119,SZ002242,九阳股份,20250331
+65,7392,True,0.7999871938862902,0.0,-0.029705590704464054,-0.010642474413339919,0.09858219074414572,2,3,132.01425440910452,up,False,,0,119,SZ002242,九阳股份,20250401
+67,7203,True,0.40873397940596795,0.0,-0.03684922584772779,-0.0258496062381101,0.5514597481923885,2,1,265.3050635264762,up,False,,0,119,SZ002343,慈文传媒,20240924
+67,7204,True,1.0,0.0,-0.036849225847727825,-0.025849606238110105,0.5497626931083002,2,1,264.3050635264756,up,True,,0,119,SZ002343,慈文传媒,20240925
+67,7205,True,1.0,0.0,-0.03684922584772778,-0.02584960623811017,0.5480527476144277,2,1,263.30506352647734,up,True,,0,119,SZ002343,慈文传媒,20240926
+67,7630,True,0.41855821688331263,0.0,-0.018045461179102672,0.0004117980898336697,0.1822846833623659,2,2,145.52741960284712,up,True,,0,119,SZ002343,慈文传媒,20251125
+67,7631,True,0.7988172138293212,0.0,-0.02166336583341408,0.00041179808983366807,0.031003527054380035,2,2,122.80746454964472,up,True,,0,119,SZ002343,慈文传媒,20251126
+67,7632,True,0.6529682704969182,0.0,-0.0205272905485638,0.0004117980898336767,0.06899932353872805,2,2,127.81945599902066,up,False,,0,119,SZ002343,慈文传媒,20251127
+67,7633,True,0.7788897758325358,0.0,-0.020527290548563802,0.00041179808983365934,0.06165817332540391,2,2,126.81945599902109,up,False,,0,119,SZ002343,慈文传媒,20251128
+67,7636,True,0.6962488221120187,0.0,-0.02052729054856378,-1.5851273761596882e-05,0.05869564067927249,2,2,126.42032178186643,up,True,,0,119,SZ002343,慈文传媒,20251201
+67,7637,True,0.5549841510899792,0.0,-0.020527290548563774,-1.585127376154316e-05,0.05119044259057775,2,2,125.42032178186639,up,False,,0,119,SZ002343,慈文传媒,20251202
+67,7638,True,0.5668632840200627,0.0,-0.020527290548563778,-1.5851273761546765e-05,0.04356460186117737,2,2,124.42032178186656,up,True,,0,119,SZ002343,慈文传媒,20251203
+67,7643,True,0.7614891105568009,0.0,-0.020527290548563806,-1.585127376157898e-05,0.019933415974750755,2,2,121.42032178186604,up,True,,0,119,SZ002343,慈文传媒,20251208
+68,7675,True,0.8805063293348317,0.0,-0.07594675611867825,-0.02403831120512848,0.08362079496714266,2,2,129.85890485776918,up,False,,0,119,SZ002393,力生制药,20260109
+68,7678,True,0.6701195431724337,0.0,-0.07285985495366626,-0.04746441249388393,0.29273685231160124,2,2,168.2542069227509,up,False,,0,119,SZ002393,力生制药,20260112
+68,7679,True,0.8772472528466492,0.0,-0.07285985495366616,-0.04746441249388386,0.2885081805149306,2,2,167.25420692275037,up,True,,0,119,SZ002393,力生制药,20260113
+68,7680,True,0.764662592828744,0.0,-0.07295621578801735,-0.04746441249388399,0.28251159367334383,2,2,165.85633851457948,up,False,,0,119,SZ002393,力生制药,20260114
+68,7682,True,0.6681873746719936,0.0,-0.06744759415931617,-0.04746441249388391,0.3522053287192627,2,2,183.70018352378307,up,False,,0,119,SZ002393,力生制药,20260116
+69,7203,True,0.7118101525032503,0.0,-0.014390736901787396,-0.006063012292969655,0.15088053810184143,2,4,140.14518020112536,up,True,,0,119,SZ002443,金洲管道,20240924
+69,7204,True,0.7473708635962483,0.0,-0.014390736901787394,-0.006063012292969685,0.1447781387181904,2,4,139.14518020112618,up,True,,0,119,SZ002443,金洲管道,20240925
+69,7205,True,1.0,0.0,-0.014390736901787389,-0.006063012292969725,0.13858739170814915,2,3,138.1451802011263,up,True,,0,119,SZ002443,金洲管道,20240926
+69,7366,True,0.3173375695391116,0.0,-0.012649206690426984,0.006453306585206868,0.05964916979502945,3,1,126.54851378613799,up,True,,0,119,SZ002443,金洲管道,20250306
+71,7343,True,1.0,0.0,-0.1061327500145901,0.025312821689139488,0.03665813977446934,2,2,123.52831836056681,up,False,,0,119,SZ002544,普天科技,20250211
+71,7344,True,0.6725970774180411,0.0,-0.09264659998093275,0.025312821689139425,0.09352466534047892,2,2,131.27770326447688,up,False,,0,119,SZ002544,普天科技,20250212
+71,7345,True,0.8309315841631748,0.0,-0.09264659998093235,0.025312821689139446,0.08656664173440436,2,2,130.27770326447703,up,True,,0,119,SZ002544,普天科技,20250213
+71,7351,True,0.3316694507827635,0.0,-0.08309336051854398,0.02531282168913946,0.11056470935528943,2,2,133.79275732778981,up,False,,0,119,SZ002544,普天科技,20250219
+71,7352,True,0.4092849163938404,0.0,-0.08309336051854364,0.02531282168913939,0.10386678916338457,2,2,132.79275732779007,up,False,,0,119,SZ002544,普天科技,20250220
+71,7353,True,0.6582242975966267,0.0,-0.083093360518544,0.025312821689139495,0.09706722575029077,2,2,131.79275732778987,up,False,,0,119,SZ002544,普天科技,20250221
+71,7356,True,1.0,0.0,-0.08309336051854405,0.025312821689139477,0.0901636877203765,2,2,130.79275732778981,up,True,,0,119,SZ002544,普天科技,20250224
+73,7435,True,0.414015025364585,0.0,-0.025340703184249365,-0.010907915227813656,0.33526866221493334,3,3,179.01969297327955,up,False,,0,119,SZ002644,佛慈制药,20250514
+73,7436,True,0.5351305652862097,0.0,-0.0253407031842494,-0.010907915227813687,0.33153462961054875,3,3,178.01969297327994,up,False,,0,119,SZ002644,佛慈制药,20250515
+73,7654,True,0.987473410264522,0.0,-0.032852325120490994,0.00155968646452285,0.09418124846442161,2,2,131.37285996593323,up,True,,0,119,SZ002644,佛慈制药,20251219
+74,7608,True,0.7590857950833897,0.0,-0.014778545691390692,-0.00398788720272943,0.018312955577564603,3,2,121.2198945438995,up,False,,0,119,SZ002694,顾地科技,20251103
+74,7609,True,0.7999794652737586,0.0,-0.014778545691390746,-0.003987887202729437,0.010147193594934144,3,2,120.21989454389951,up,False,,0,119,SZ002694,顾地科技,20251104
+74,7610,True,0.8356648824786775,0.0,-0.014355329934744969,-0.0041250325348094995,0.03298361855252842,3,2,123.05892876589714,up,False,,0,119,SZ002694,顾地科技,20251105
+74,7611,True,1.0,0.0,-0.014355329934745045,-0.005011796767194483,0.04076787284117103,3,2,124.05756295138778,up,True,,0,119,SZ002694,顾地科技,20251106
+77,7248,True,0.5544259194142763,0.0,-0.06519870514765504,-0.008698825555781194,0.26589506477344077,2,3,162.10216590258207,up,True,,0,119,SZ002857,三晖电气,20241108
+77,7251,True,0.6369002020265188,0.0,-0.06519870514765508,-0.008698825555781145,0.2613382983816689,2,3,161.10216590258213,up,True,,0,119,SZ002857,三晖电气,20241111
+78,7451,True,1.0,0.0,-0.10390144252716142,0.017655023756633016,0.0018966048565181492,2,2,119.22612484740942,up,False,,0,119,SZ002910,庄园牧场,20250530
+80,7209,True,0.5621943114492398,0.0,-0.03438468604234455,0.000352841506822172,0.5278132984308005,2,2,252.01895691795644,up,True,,0,119,SZ003019,宸展光电,20240930
+80,7483,True,0.9912369486402769,0.0,-0.12275559956929379,0.03806927242826631,0.13537422573193034,2,2,137.63179810448847,up,False,,0,119,SZ003019,宸展光电,20250701
+80,7664,True,0.5001592174736289,0.0,-0.152796156817827,0.0060525558914565625,0.04845068292177044,3,3,125.05920383127834,up,False,,0,119,SZ003019,宸展光电,20251229
+80,7665,True,0.6577686899314632,0.0,-0.15279615681782677,0.0060525558914565,0.04078056020864785,3,3,124.05920383127835,up,False,,0,119,SZ003019,宸展光电,20251230
+80,7666,True,0.6437458397435254,0.0,-0.15279615681782688,0.006052555891456507,0.0329857800546452,3,3,123.0592038312783,up,False,,0,119,SZ003019,宸展光电,20251231
+80,7671,True,0.6659065178042137,0.0,-0.15279615681782713,0.006052555891456532,0.025063278599677982,3,3,122.0592038312782,up,False,,0,119,SZ003019,宸展光电,20260105
+80,7672,True,0.891196456197743,0.0,-0.15279615681782668,0.006052555891456476,0.017009890748566132,3,3,121.05920383127844,up,False,,0,119,SZ003019,宸展光电,20260106
+80,7673,True,0.8323047984309366,0.0,-0.15279615681782674,0.00251463899695079,0.01462919495162626,3,3,120.76671988892349,up,False,,0,119,SZ003019,宸展光电,20260107
+80,7674,True,0.8226156817262028,0.0,-0.15279615681782685,0.002514638996950922,0.006401777469019248,3,2,119.76671988892325,up,False,,0,119,SZ003019,宸展光电,20260108
+82,7462,True,1.0,0.0,-0.036430560936646095,0.0012728773639001636,0.015384311168432814,2,2,120.85933765814357,up,False,,0,119,SZ300078,思创医惠,20250610
+83,7526,True,0.5340748139709017,0.0,-0.01859169318054186,0.011133521902581262,0.06454646160168033,2,2,127.2110213017649,up,True,,0,119,SZ300128,锦富技术,20250813
+86,7659,True,0.3060068403438366,0.0,-0.015347054632970099,-0.0014310611693771535,0.25623061487951315,2,2,159.9958298642833,up,False,,0,119,SZ300278,华昌达,20251224
+86,7660,True,0.44891001744922976,0.0,-0.01534705463297013,-0.00143106116937716,0.25155269731553925,2,2,158.99582986428297,up,True,,0,119,SZ300278,华昌达,20251225
+86,7661,True,0.3833202883102097,0.0,-0.015347054632970107,-0.0014310611693771596,0.24681556404229282,2,2,157.9958298642832,up,False,,0,119,SZ300278,华昌达,20251226
+86,7664,True,0.3923635141383873,0.0,-0.015347054632970128,-0.001431061169377176,0.24201808351934598,2,2,156.99582986428314,up,False,,0,119,SZ300278,华昌达,20251229
+87,7351,True,0.32525947788859716,0.0,-0.03400576443826052,0.01825934637878322,0.11098144208499439,3,2,133.85547347750298,up,False,,0,119,SZ300328,宜安科技,20250219
+87,7352,True,0.8274672944149656,0.0,-0.03400576443826054,0.018259346378783237,0.10428982047058125,3,2,132.85547347750284,up,True,,0,119,SZ300328,宜安科技,20250220
+87,7353,True,0.5972851910427656,0.0,-0.03400576443826057,0.018259346378783202,0.09749669951848028,3,2,131.85547347750307,up,False,,0,119,SZ300328,宜安科技,20250221
+87,7356,True,1.0,0.0,-0.03400576443826045,0.020720129853433956,0.07765081103194477,3,2,129.01838200035698,up,True,,0,119,SZ300328,宜安科技,20250224
+90,7678,True,0.7153293584812663,0.0,-0.04902151745873191,-0.014163687762333241,0.22620758060062163,2,2,153.78801473962275,up,True,,0,119,SZ300479,神思电子,20260112
+90,7679,True,0.5605578422686723,0.0,-0.04902151745873192,-0.008571590960120593,0.1828520153363287,2,2,145.6284568198244,up,True,,0,119,SZ300479,神思电子,20260113
+91,7672,True,0.3493024807248441,0.0,-0.23018555544452338,-0.08443130191364392,0.10013799719090871,2,2,132.24249899264413,up,True,,0,119,SZ300530,领湃科技,20260106
+91,7674,True,0.41037568686336007,0.0,-0.23018555544452385,-0.0978828279230147,0.10397613463205034,2,2,132.8089625728138,up,False,,0,119,SZ300530,领湃科技,20260108
+91,7675,True,0.5613456627046517,0.0,-0.23018555544452335,-0.09788282792301471,0.09717823676624418,2,3,131.80896257281393,up,False,,0,119,SZ300530,领湃科技,20260109
+91,7678,True,0.9241241841620949,0.0,-0.23018555544452357,-0.09788282792301482,0.09027640262983212,2,3,130.808962572814,up,True,,0,119,SZ300530,领湃科技,20260112
+91,7679,True,0.6545830741852343,0.0,-0.2301855554445235,-0.09788282792301464,0.08326823016361948,2,3,129.8089625728137,up,False,,0,119,SZ300530,领湃科技,20260113
+91,7680,True,1.0,0.0,-0.23018555544452363,-0.09788282792301468,0.07615124271549877,2,3,128.80896257281395,up,True,,0,119,SZ300530,领湃科技,20260114
+91,7681,True,1.0,0.0,-0.23018555544452354,-0.09788282792301436,0.06892288612228632,2,3,127.8089625728136,up,True,,0,119,SZ300530,领湃科技,20260115
+91,7682,True,1.0,0.0,-0.23018555544452327,-0.09788282792301463,0.06158052565354065,2,3,126.80896257281405,up,True,,0,119,SZ300530,领湃科技,20260116
+91,7685,True,1.0,0.0,-0.2301855554445236,-0.09788282792301488,0.05412144280955373,2,3,125.80896257281381,up,True,,0,119,SZ300530,领湃科技,20260119
+91,7686,True,1.0,0.0,-0.23018555544452296,-0.09788282792301452,0.046542831965493324,2,3,124.808962572814,up,True,,0,119,SZ300530,领湃科技,20260120
+93,7618,True,0.38090812797114504,0.0,-0.024977308999628422,0.006184320031490455,0.16072207796180174,2,3,141.78855046133805,up,False,,0,119,SZ300632,光莆股份,20251113
+93,7619,True,0.8594107662375117,0.0,-0.024977308999628328,0.006184320031490469,0.15476081250883728,2,3,140.7885504613381,up,True,,0,119,SZ300632,光莆股份,20251114
+93,7622,True,0.9614097607762369,0.0,-0.024977308999628803,0.006184320031490488,0.14871425730311902,2,3,139.78855046133742,up,True,,0,119,SZ300632,光莆股份,20251117
+93,7623,True,0.560218333822489,0.0,-0.02497730899962888,0.006184320031490476,0.14258056875411726,2,3,138.78855046133688,up,False,,0,119,SZ300632,光莆股份,20251118
+93,7625,True,0.571747053854814,0.0,-0.024977308999628977,0.006184320031490425,0.1300441477107745,2,3,136.78855046133683,up,True,,0,119,SZ300632,光莆股份,20251120
+94,7450,True,0.3582142165247877,0.0,-0.056585814495796014,-0.03477796612365745,0.7056689819930915,2,3,404.30669117315676,up,True,,0,119,SZ300683,海特生物,20250529
+94,7451,True,0.44131339615038373,0.0,-0.056585814495796076,-0.03477796612365736,0.7049391874609162,2,3,403.30669117315347,up,True,,0,119,SZ300683,海特生物,20250530
+95,7204,True,0.3055706816224043,0.0,-0.026339218077361108,0.0009195556395371995,0.08773654441112501,2,2,130.44477367909508,up,True,,0,119,SZ300737,科顺股份,20240925
+100,7680,True,1.0,0.0,-0.10157625391118102,-0.058816692190677984,0.1736576459700568,3,2,144.00810925357453,up,True,,0,119,SZ300998,宁波方正,20260114
+100,7681,True,1.0,0.0,-0.1015762539111816,-0.058816692190677915,0.1678793557853695,3,2,143.00810925357368,up,False,,0,119,SZ300998,宁波方正,20260115
+100,7682,True,1.0,0.0,-0.10157625391118155,-0.05881669219067774,0.1620196858792714,3,2,142.00810925357314,up,False,,0,119,SZ300998,宁波方正,20260116
+100,7685,True,1.0,0.0,-0.1015762539111812,-0.058816692190677956,0.15607690486791403,3,2,141.00810925357462,up,False,,0,119,SZ300998,宁波方正,20260119
+100,7686,True,1.0,0.0,-0.10157625391118105,-0.05881669219067801,0.15004923190217787,3,2,140.00810925357518,up,False,,0,119,SZ300998,宁波方正,20260120
+102,7205,True,0.5718513337779609,0.0,-0.06795239960354113,0.004607085434234797,0.05616587674779956,2,2,126.08147667935312,up,False,,0,119,SZ301107,瑜欣电子,20240926
+102,7206,True,1.0,0.0,-0.06795239960354114,0.0046070854342349175,0.048620122185981225,2,2,125.0814766793531,up,True,,0,119,SZ301107,瑜欣电子,20240927
+103,7203,True,0.32255604629340967,0.0,-0.11638542700602089,0.030138998251738984,0.1454014707913614,2,2,139.24667072642217,up,True,,0,119,SZ301169,零点有数,20240924
+103,7204,True,0.6431794492342903,0.0,-0.1163854270060208,0.030138998251739057,0.1392197774115646,2,2,138.24667072642242,up,True,,0,119,SZ301169,零点有数,20240925
+103,7205,True,0.8462366844384711,0.0,-0.11638542700602099,0.030138998251739133,0.13294800252600436,2,2,137.24667072642202,up,True,,0,119,SZ301169,零点有数,20240926
+103,7464,True,0.609881462171146,0.0,-0.13523004867235894,-0.020092270674878156,0.2583301847084128,3,2,160.44875704320685,up,False,,0,119,SZ301169,零点有数,20250612
+103,7465,True,0.7210019893439803,0.0,-0.1380375833044754,-0.020092270674877958,0.2354803272291987,3,2,155.6532869438345,up,True,,0,119,SZ301169,零点有数,20250613
+103,7468,True,0.5132704603570213,0.0,-0.0927936043739532,-0.020092270674878107,0.4358052081782041,3,2,210.920061164951,up,True,,0,119,SZ301169,零点有数,20250616
+103,7469,True,0.5313826495292155,0.0,-0.09515597117372213,-0.02009227067487778,0.39966798215761223,3,2,198.22364368918684,up,False,,0,119,SZ301169,零点有数,20250617
+104,7351,True,0.38120157832926815,0.0,-0.06286151392100908,0.033218059542551616,0.18994141488526003,3,2,146.9029551524898,up,True,,0,119,SZ301225,恒勃股份,20250219
+104,7352,True,0.5203986861405423,0.0,-0.0628615139210093,0.03321805954255148,0.184389378024403,3,2,145.90295515249,up,True,,0,119,SZ301225,恒勃股份,20250220
+104,7353,True,0.4005535703122433,0.0,-0.06286151392100929,0.03321805954255153,0.1787607100575035,3,2,144.90295515248962,up,True,,0,119,SZ301225,恒勃股份,20250221
+104,7356,True,0.3972120426064179,0.0,-0.06286151392100907,0.03321805954255159,0.17305381342656165,3,2,143.90295515248982,up,False,,0,119,SZ301225,恒勃股份,20250224
+104,7357,True,0.5634387004310314,0.0,-0.06286151392100914,0.03321805954255168,0.16726704585628377,3,2,142.90295515249,up,True,,0,119,SZ301225,恒勃股份,20250225
+104,7358,True,0.9296193941477722,0.0,-0.0628615139210091,0.03321805954255152,0.16139871877846487,3,2,141.90295515248982,up,True,,0,119,SZ301225,恒勃股份,20250226
+106,7617,True,0.851352962082026,0.0,-0.0289211935106498,0.002855304730463076,0.03654901130321305,3,2,123.51432651593984,up,False,,0,119,SZ301355,南王科技,20251112
diff --git a/scripts/plot_converging_triangles.py b/scripts/plot_converging_triangles.py
new file mode 100644
index 0000000..599e8c5
--- /dev/null
+++ b/scripts/plot_converging_triangles.py
@@ -0,0 +1,355 @@
+"""
+为当日满足收敛三角形的个股生成图表
+
+用法:
+    python scripts/plot_converging_triangles.py
+    python scripts/plot_converging_triangles.py --date 20260120
+"""
+
+from __future__ import annotations
+
+import argparse
+import csv
+import os
+import pickle
+import sys
+from typing import Dict, List, Optional
+
+import matplotlib.pyplot as plt
+import numpy as np
+
+# 配置中文字体
+plt.rcParams['font.sans-serif'] = ['SimHei', 'Microsoft YaHei', 'Arial Unicode MS']  # 支持中文
+plt.rcParams['axes.unicode_minus'] = False  # 解决负号显示问题
+
+# 让脚本能找到 src/ 下的模块
+sys.path.append(os.path.join(os.path.dirname(__file__), "..", "src"))
+
+from converging_triangle import (
+    ConvergingTriangleParams,
+    detect_converging_triangle,
+    line_y,
+)
+
+
+class FakeModule:
+    """空壳模块，绕过 model 依赖"""
+    ndarray = np.ndarray
+
+
+def load_pkl(pkl_path: str) -> dict:
+    """加载 pkl 文件"""
+    sys.modules['model'] = FakeModule()
+    sys.modules['model.index_info'] = FakeModule()
+    
+    with open(pkl_path, 'rb') as f:
+        data = pickle.load(f)
+    return data
+
+
+def load_ohlcv_from_pkl(data_dir: str) -> tuple:
+    """从 pkl 文件加载 OHLCV 数据"""
+    open_data = load_pkl(os.path.join(data_dir, "open.pkl"))
+    high_data = load_pkl(os.path.join(data_dir, "high.pkl"))
+    low_data = load_pkl(os.path.join(data_dir, "low.pkl"))
+    close_data = load_pkl(os.path.join(data_dir, "close.pkl"))
+    volume_data = load_pkl(os.path.join(data_dir, "volume.pkl"))
+    
+    dates = close_data["dtes"]
+    tkrs = close_data["tkrs"]
+    tkrs_name = close_data["tkrs_name"]
+    
+    return (
+        open_data["mtx"],
+        high_data["mtx"],
+        low_data["mtx"],
+        close_data["mtx"],
+        volume_data["mtx"],
+        dates,
+        tkrs,
+        tkrs_name,
+    )
+
+
+def load_daily_stocks(csv_path: str, target_date: int) -> List[Dict]:
+    """从CSV读取指定日期的股票列表"""
+    stocks = []
+    with open(csv_path, newline="", encoding="utf-8-sig") as f:
+        reader = csv.DictReader(f)
+        for row in reader:
+            try:
+                date = int(row.get("date", "0"))
+                if date == target_date:
+                    stocks.append({
+                        "stock_idx": int(row.get("stock_idx", "0")),
+                        "stock_code": row.get("stock_code", ""),
+                        "stock_name": row.get("stock_name", ""),
+                        "breakout_dir": row.get("breakout_dir", "none"),
+                        "breakout_strength_up": float(row.get("breakout_strength_up", "0")),
+                        "breakout_strength_down": float(row.get("breakout_strength_down", "0")),
+                    })
+            except (ValueError, TypeError):
+                continue
+    return stocks
+
+
+def plot_triangle(
+    stock_idx: int,
+    stock_code: str,
+    stock_name: str,
+    date_idx: int,
+    high_mtx: np.ndarray,
+    low_mtx: np.ndarray,
+    close_mtx: np.ndarray,
+    volume_mtx: np.ndarray,
+    dates: np.ndarray,
+    params: ConvergingTriangleParams,
+    output_path: str,
+    display_window: int = 500,  # 新增：显示窗口大小
+) -> None:
+    """绘制单只股票的收敛三角形图"""
+    
+    # 提取该股票数据并过滤NaN
+    high_stock = high_mtx[stock_idx, :]
+    low_stock = low_mtx[stock_idx, :]
+    close_stock = close_mtx[stock_idx, :]
+    volume_stock = volume_mtx[stock_idx, :]
+    
+    valid_mask = ~np.isnan(close_stock)
+    valid_indices = np.where(valid_mask)[0]
+    
+    if len(valid_indices) < params.window:
+        print(f"  [跳过] {stock_code} {stock_name}: 有效数据不足")
+        return
+    
+    # 找到date_idx在有效数据中的位置
+    if date_idx not in valid_indices:
+        print(f"  [跳过] {stock_code} {stock_name}: date_idx不在有效范围")
+        return
+    
+    valid_end = np.where(valid_indices == date_idx)[0][0]
+    if valid_end < params.window - 1:
+        print(f"  [跳过] {stock_code} {stock_name}: 窗口数据不足")
+        return
+    
+    # 提取检测窗口数据（用于三角形检测）
+    detect_start = valid_end - params.window + 1
+    high_win = high_stock[valid_mask][detect_start:valid_end + 1]
+    low_win = low_stock[valid_mask][detect_start:valid_end + 1]
+    close_win = close_stock[valid_mask][detect_start:valid_end + 1]
+    volume_win = volume_stock[valid_mask][detect_start:valid_end + 1]
+    
+    # 提取显示窗口数据（用于绘图，更长的历史）
+    display_start = max(0, valid_end - display_window + 1)
+    display_high = high_stock[valid_mask][display_start:valid_end + 1]
+    display_low = low_stock[valid_mask][display_start:valid_end + 1]
+    display_close = close_stock[valid_mask][display_start:valid_end + 1]
+    display_volume = volume_stock[valid_mask][display_start:valid_end + 1]
+    display_dates = dates[valid_indices[display_start:valid_end + 1]]
+    
+    # 检测三角形（使用检测窗口数据）
+    result = detect_converging_triangle(
+        high=high_win,
+        low=low_win,
+        close=close_win,
+        volume=volume_win,
+        params=params,
+        stock_idx=stock_idx,
+        date_idx=date_idx,
+    )
+    
+    if not result.is_valid:
+        print(f"  [跳过] {stock_code} {stock_name}: 未识别到有效三角形")
+        return
+    
+    # 绘图准备
+    x_display = np.arange(len(display_close), dtype=float)
+    
+    # 计算三角形在显示窗口中的位置偏移
+    triangle_offset = len(display_close) - len(close_win)
+    
+    # 三角形的上下沿线（相对于检测窗口）
+    a_u, a_l = result.upper_slope, result.lower_slope
+    start = result.window_start
+    end = result.window_end
+    
+    # 计算截距（基于检测窗口）
+    upper_end_val = high_win[end]
+    lower_end_val = low_win[end]
+    b_u = upper_end_val - a_u * end
+    b_l = lower_end_val - a_l * end
+    
+    # 三角形线段在显示窗口中的X坐标
+    xw_in_display = np.arange(start + triangle_offset, end + triangle_offset + 1, dtype=float)
+    # 但计算Y值时仍使用原始检测窗口的X坐标
+    xw_original = np.arange(start, end + 1, dtype=float)
+    upper_line = line_y(a_u, b_u, xw_original)
+    lower_line = line_y(a_l, b_l, xw_original)
+    
+    # 三角形检测窗口的日期范围（用于标题）
+    detect_dates = dates[valid_indices[detect_start:valid_end + 1]]
+    
+    # 创建图表
+    fig, (ax1, ax2) = plt.subplots(2, 1, figsize=(14, 8), 
+                                     gridspec_kw={'height_ratios': [3, 1]})
+    
+    # 主图：价格和趋势线(使用显示窗口数据)
+    ax1.plot(x_display, display_close, linewidth=1.5, label='收盘价', color='black', alpha=0.7)
+    ax1.plot(xw_in_display, upper_line, linewidth=2, label='上沿', color='red', linestyle='--')
+    ax1.plot(xw_in_display, lower_line, linewidth=2, label='下沿', color='green', linestyle='--')
+    ax1.axvline(len(display_close) - 1, color='gray', linestyle=':', linewidth=1, alpha=0.5)
+    
+    ax1.set_title(
+        f"{stock_code} {stock_name} - 收敛三角形 (检测窗口: {detect_dates[0]} ~ {detect_dates[-1]})\n"
+        f"显示范围: {display_dates[0]} ~ {display_dates[-1]} ({len(display_dates)}个交易日)  "
+        f"突破方向: {result.breakout_dir}  宽度比: {result.width_ratio:.2f}  "
+        f"触碰: 上{result.touches_upper}/下{result.touches_lower}  "
+        f"放量确认: {'是' if result.volume_confirmed else '否' if result.volume_confirmed is False else '-'}",
+        fontsize=11, pad=10
+    )
+    ax1.set_ylabel('价格', fontsize=10)
+    ax1.legend(loc='best', fontsize=9)
+    ax1.grid(True, alpha=0.3)
+    
+    # X轴日期标签（稀疏显示，基于显示窗口）
+    step = max(1, len(display_dates) // 10)
+    tick_indices = np.arange(0, len(display_dates), step)
+    ax1.set_xticks(tick_indices)
+    ax1.set_xticklabels(display_dates[tick_indices], rotation=45, ha='right', fontsize=8)
+    
+    # 副图：成交量（使用显示窗口数据）
+    ax2.bar(x_display, display_volume, width=0.8, color='skyblue', alpha=0.6)
+    ax2.set_ylabel('成交量', fontsize=10)
+    ax2.set_xlabel('交易日', fontsize=10)
+    ax2.grid(True, alpha=0.3, axis='y')
+    ax2.set_xticks(tick_indices)
+    ax2.set_xticklabels(display_dates[tick_indices], rotation=45, ha='right', fontsize=8)
+    
+    plt.tight_layout()
+    plt.savefig(output_path, dpi=120)
+    plt.close()
+    
+    print(f"  [完成] {stock_code} {stock_name} -> {output_path}")
+
+
+def main() -> None:
+    parser = argparse.ArgumentParser(description="为当日满足收敛三角形的个股生成图表")
+    parser.add_argument(
+        "--input",
+        default=os.path.join("outputs", "converging_triangles", "all_results.csv"),
+        help="输入 CSV 路径",
+    )
+    parser.add_argument(
+        "--date",
+        type=int,
+        default=None,
+        help="指定日期（YYYYMMDD），默认为数据最新日",
+    )
+    parser.add_argument(
+        "--output-dir",
+        default=os.path.join("outputs", "converging_triangles", "charts"),
+        help="图表输出目录",
+    )
+    args = parser.parse_args()
+    
+    print("=" * 70)
+    print("收敛三角形图表生成")
+    print("=" * 70)
+    
+    # 1. 加载数据
+    print("\n[1] 加载 OHLCV 数据...")
+    data_dir = os.path.join(os.path.dirname(__file__), "..", "data")
+    open_mtx, high_mtx, low_mtx, close_mtx, volume_mtx, dates, tkrs, tkrs_name = load_ohlcv_from_pkl(data_dir)
+    print(f"    股票数: {len(tkrs)}, 交易日数: {len(dates)}")
+    
+    # 2. 确定目标日期
+    if args.date:
+        target_date = args.date
+    else:
+        # 从CSV读取最新日期
+        with open(args.input, newline="", encoding="utf-8-sig") as f:
+            reader = csv.DictReader(f)
+            all_dates = [int(r.get("date", "0")) for r in reader if r.get("date") and r["date"].isdigit()]
+            target_date = max(all_dates) if all_dates else 0
+    
+    if target_date == 0:
+        print("错误: 无法确定目标日期")
+        return
+    
+    print(f"\n[2] 目标日期: {target_date}")
+    
+    # 3. 加载当日股票列表
+    stocks = load_daily_stocks(args.input, target_date)
+    print(f"    当日满足三角形的股票数: {len(stocks)}")
+    
+    if not stocks:
+        print("当日无满足条件的股票")
+        return
+    
+    # 4. 创建输出目录并清空旧图片
+    os.makedirs(args.output_dir, exist_ok=True)
+    
+    # 清空目录中的旧图片
+    print(f"\n[4] 清空输出目录...")
+    old_files = [f for f in os.listdir(args.output_dir) if f.endswith('.png')]
+    for f in old_files:
+        os.remove(os.path.join(args.output_dir, f))
+    print(f"    已删除 {len(old_files)} 个旧图片")
+    
+    # 5. 检测参数（与 run_converging_triangle.py 保持一致）
+    params = ConvergingTriangleParams(
+        window=120,
+        pivot_k=15,
+        boundary_n_segments=2,
+        boundary_source="full",
+        upper_slope_max=0.10,
+        lower_slope_min=-0.10,
+        touch_tol=0.10,
+        touch_loss_max=0.10,
+        shrink_ratio=0.8,
+        break_tol=0.001,
+        vol_window=20,
+        vol_k=1.3,
+        false_break_m=5,
+    )
+    
+    # 6. 找到target_date在dates中的索引
+    date_idx = np.where(dates == target_date)[0]
+    if len(date_idx) == 0:
+        print(f"错误: 日期 {target_date} 不在数据范围内")
+        return
+    date_idx = date_idx[0]
+    
+    # 7. 生成图表
+    print(f"\n[3] 生成图表...")
+    for stock in stocks:
+        stock_idx = stock["stock_idx"]
+        stock_code = stock["stock_code"]
+        stock_name = stock["stock_name"]
+        
+        output_filename = f"{target_date}_{stock_code}_{stock_name}.png"
+        output_path = os.path.join(args.output_dir, output_filename)
+        
+        try:
+            plot_triangle(
+                stock_idx=stock_idx,
+                stock_code=stock_code,
+                stock_name=stock_name,
+                date_idx=date_idx,
+                high_mtx=high_mtx,
+                low_mtx=low_mtx,
+                close_mtx=close_mtx,
+                volume_mtx=volume_mtx,
+                dates=dates,
+                params=params,
+                output_path=output_path,
+                display_window=500,  # 显示500个交易日
+            )
+        except Exception as e:
+            print(f"  [错误] {stock_code} {stock_name}: {e}")
+    
+    print(f"\n完成！图表已保存至: {args.output_dir}")
+
+
+if __name__ == "__main__":
+    main()
diff --git a/scripts/report_converging_triangles.py b/scripts/report_converging_triangles.py
index 68d1406..5ae7b00 100644
--- a/scripts/report_converging_triangles.py
+++ b/scripts/report_converging_triangles.py
@@ -1,6 +1,21 @@
 """
 生成收敛三角形突破强度选股简报（Markdown）
 默认读取 outputs/converging_triangles/all_results.csv
+
+用法示例：
+1) 使用默认参数生成最新交易日排名
+   python scripts/report_converging_triangles.py
+
+2) 指定强度阈值与输出数量
+   python scripts/report_converging_triangles.py --threshold 0.4 --top-n 30
+
+3) 指定报告日期（YYYYMMDD）
+   python scripts/report_converging_triangles.py --report-date 20260120
+
+4) 指定输入与输出路径
+   python scripts/report_converging_triangles.py \
+       --input outputs/converging_triangles/all_results.csv \
+       --output outputs/converging_triangles/report.md
 """
 
 from __future__ import annotations
@@ -93,41 +108,30 @@ def best_by_stock(
     )
 
 
-def best_combined_by_stock(
+def daily_rank_by_strength(
     rows: List[Dict[str, Any]],
-    threshold: float,
+    target_date: int,
+    top_n: int,
 ) -> List[Dict[str, Any]]:
-    filtered: List[Dict[str, Any]] = []
+    candidates: List[Dict[str, Any]] = []
     for r in rows:
+        if r.get("date") != target_date:
+            continue
         if r.get("breakout_dir") not in ("up", "down"):
             continue
         strength_up = r.get("breakout_strength_up", 0.0)
         strength_down = r.get("breakout_strength_down", 0.0)
         combined = max(strength_up, strength_down)
-        if combined <= threshold:
-            continue
         r = dict(r)
         r["combined_strength"] = combined
         r["combined_dir"] = "up" if strength_up >= strength_down else "down"
-        filtered.append(r)
-
-    best_map: Dict[str, Dict[str, Any]] = {}
-    for r in filtered:
-        key = r.get("stock_code") or f"IDX{r.get('stock_idx', '')}"
-        prev = best_map.get(key)
-        if prev is None:
-            best_map[key] = r
-            continue
-        if r["combined_strength"] > prev["combined_strength"]:
-            best_map[key] = r
-        elif r["combined_strength"] == prev["combined_strength"] and r.get("date", 0) > prev.get("date", 0):
-            best_map[key] = r
+        candidates.append(r)
 
     return sorted(
-        best_map.values(),
+        candidates,
         key=lambda x: (x.get("combined_strength", 0.0), x.get("date", 0)),
         reverse=True,
-    )
+    )[:top_n]
 
 
 def count_by_dir(rows: List[Dict[str, Any]]) -> Dict[str, int]:
@@ -152,90 +156,118 @@ def build_report(
     rows: List[Dict[str, Any]],
     threshold: float,
     top_n: int,
+    report_date: Optional[int],
     output_path: str,
 ) -> None:
     total = len(rows)
     if total == 0:
-        content = "# 收敛三角形突破强度选股简报\n\n数据为空。\n"
+        content = "# 收敛三角形当日选股简报\n\n数据为空。\n"
         with open(output_path, "w", encoding="utf-8") as f:
             f.write(content)
         return
 
     dates = [r.get("date", 0) for r in rows if r.get("date", 0) > 0]
-    date_min = min(dates) if dates else 0
     date_max = max(dates) if dates else 0
-    counts = count_by_dir(rows)
 
-    up_picks = best_by_stock(rows, "breakout_strength_up", threshold, "up")[:top_n]
-    down_picks = best_by_stock(rows, "breakout_strength_down", threshold, "down")[:top_n]
-    combined_picks = best_combined_by_stock(rows, threshold)[:top_n]
+    target_date = report_date or date_max
+    daily_rows = [r for r in rows if r.get("date") == target_date]
+    daily_counts = count_by_dir(daily_rows)
+    
+    # 按方向分类并排序
+    daily_up = sorted(
+        [r for r in daily_rows if r.get("breakout_dir") == "up"],
+        key=lambda x: x.get("breakout_strength_up", 0.0),
+        reverse=True
+    )
+    daily_down = sorted(
+        [r for r in daily_rows if r.get("breakout_dir") == "down"],
+        key=lambda x: x.get("breakout_strength_down", 0.0),
+        reverse=True
+    )
+    daily_none = sorted(
+        [r for r in daily_rows if r.get("breakout_dir") == "none"],
+        key=lambda x: max(x.get("breakout_strength_up", 0.0), x.get("breakout_strength_down", 0.0)),
+        reverse=True
+    )
 
     now_str = datetime.now().strftime("%Y-%m-%d %H:%M")
 
     lines: List[str] = []
-    lines.append("# 收敛三角形突破强度选股简报")
+    lines.append("# 收敛三角形当日选股简报")
+    lines.append("")
+    lines.append("## 数据说明")
+    lines.append("")
+    lines.append("- **股票池**：108 只个股（从万得全A按顺序索引，等距50取样）")
+    lines.append("- **检测窗口**：400 个交易日")
+    lines.append("- **检测算法**：收敛三角形形态识别（基于枢轴点、趋势线拟合与收敛度判定）")
+    lines.append("")
+    lines.append(f"## {target_date} 当日统计")
     lines.append("")
     lines.append(f"- 生成时间：{now_str}")
-    if date_min and date_max:
-        lines.append(f"- 数据范围：{date_min} ~ {date_max}")
-    lines.append(f"- 记录数：{total}")
-    lines.append(f"- 突破方向统计：上破 {counts.get('up', 0)} / 下破 {counts.get('down', 0)} / 无突破 {counts.get('none', 0)}")
+    lines.append(f"- 当日满足收敛三角形的个股：{len(daily_rows)} 只")
+    lines.append(f"  - 向上突破：{daily_counts.get('up', 0)} 只")
+    lines.append(f"  - 向下突破：{daily_counts.get('down', 0)} 只")
+    lines.append(f"  - 无突破（形态成立但未突破）：{daily_counts.get('none', 0)} 只")
     lines.append("")
-    lines.append("## 筛选条件")
-    lines.append(f"- 强度阈值：> {threshold}")
-    lines.append(f"- 每方向最多输出：{top_n} 只（按单只股票的最高强度去重）")
-    lines.append("")
-    lines.append("## 综合突破强度候选")
-    if combined_picks:
-        lines.append("| 排名 | 股票 | 日期 | 方向 | 综合强度 | 宽度比 | 放量确认 |")
-        lines.append("| --- | --- | --- | --- | --- | --- | --- |")
-        for i, r in enumerate(combined_picks, start=1):
+    
+    # 向上突破
+    lines.append("## 向上突破")
+    if daily_up:
+        lines.append("| 排名 | 股票 | 突破强度 | 宽度比 | 触碰(上/下) | 放量确认 |")
+        lines.append("| --- | --- | --- | --- | --- | --- |")
+        for i, r in enumerate(daily_up, start=1):
             stock = f"{r.get('stock_code', '')} {r.get('stock_name', '')}".strip()
             lines.append(
-                f"| {i} | {stock} | {r.get('date', '')} | "
-                f"{r.get('combined_dir', '')} | {r.get('combined_strength', 0.0):.4f} | "
-                f"{r.get('width_ratio', 0.0):.4f} | {fmt_bool(r.get('volume_confirmed'))} |"
-            )
-    else:
-        lines.append("无满足条件的综合突破记录。")
-    lines.append("")
-    lines.append("## 向上突破候选")
-    if up_picks:
-        lines.append("| 排名 | 股票 | 日期 | 强度 | 宽度比 | 触碰(上/下) | 放量确认 |")
-        lines.append("| --- | --- | --- | --- | --- | --- | --- |")
-        for i, r in enumerate(up_picks, start=1):
-            stock = f"{r.get('stock_code', '')} {r.get('stock_name', '')}".strip()
-            lines.append(
-                f"| {i} | {stock} | {r.get('date', '')} | "
+                f"| {i} | {stock} | "
                 f"{r.get('breakout_strength_up', 0.0):.4f} | "
                 f"{r.get('width_ratio', 0.0):.4f} | "
                 f"{r.get('touches_upper', 0)}/{r.get('touches_lower', 0)} | "
                 f"{fmt_bool(r.get('volume_confirmed'))} |"
             )
     else:
-        lines.append("无满足条件的向上突破记录。")
+        lines.append("当日无向上突破记录。")
     lines.append("")
-    lines.append("## 向下突破候选")
-    if down_picks:
-        lines.append("| 排名 | 股票 | 日期 | 强度 | 宽度比 | 触碰(上/下) | 放量确认 |")
-        lines.append("| --- | --- | --- | --- | --- | --- | --- |")
-        for i, r in enumerate(down_picks, start=1):
+    
+    # 向下突破
+    lines.append("## 向下突破")
+    if daily_down:
+        lines.append("| 排名 | 股票 | 突破强度 | 宽度比 | 触碰(上/下) | 放量确认 |")
+        lines.append("| --- | --- | --- | --- | --- | --- |")
+        for i, r in enumerate(daily_down, start=1):
             stock = f"{r.get('stock_code', '')} {r.get('stock_name', '')}".strip()
             lines.append(
-                f"| {i} | {stock} | {r.get('date', '')} | "
+                f"| {i} | {stock} | "
                 f"{r.get('breakout_strength_down', 0.0):.4f} | "
                 f"{r.get('width_ratio', 0.0):.4f} | "
                 f"{r.get('touches_upper', 0)}/{r.get('touches_lower', 0)} | "
                 f"{fmt_bool(r.get('volume_confirmed'))} |"
             )
     else:
-        lines.append("无满足条件的向下突破记录。")
+        lines.append("当日无向下突破记录。")
     lines.append("")
+    
+    # 无突破（形态成立）
+    lines.append("## 无突破（形态成立）")
+    if daily_none:
+        lines.append("| 排名 | 股票 | 宽度比 | 触碰(上/下) |")
+        lines.append("| --- | --- | --- | --- |")
+        for i, r in enumerate(daily_none, start=1):
+            stock = f"{r.get('stock_code', '')} {r.get('stock_name', '')}".strip()
+            lines.append(
+                f"| {i} | {stock} | "
+                f"{r.get('width_ratio', 0.0):.4f} | "
+                f"{r.get('touches_upper', 0)}/{r.get('touches_lower', 0)} |"
+            )
+    else:
+        lines.append("当日无未突破记录。")
+    lines.append("")
+    
     lines.append("## 说明")
-    lines.append("- 强度由价格突破幅度、收敛程度与成交量放大综合计算。")
-    lines.append("- 仅统计 `breakout_dir` 与方向一致的记录。")
-    lines.append("- 每只股票仅保留强度最高的一条记录（同强度取最新日期）。")
-    lines.append("- 综合强度 = max(向上强度, 向下强度)。")
+    lines.append("")
+    lines.append("- **突破强度**：价格突破幅度、收敛程度与成交量放大综合计算（0~1）")
+    lines.append("- **宽度比**：三角形末端宽度 / 起始宽度（越小越收敛）")
+    lines.append("- **触碰(上/下)**：价格触碰上沿和下沿的次数")
+    lines.append("- **放量确认**：突破时成交量是否显著放大")
     lines.append("")
 
     with open(output_path, "w", encoding="utf-8") as f:
@@ -256,6 +288,7 @@ def main() -> None:
     )
     parser.add_argument("--threshold", type=float, default=0.3, help="强度阈值")
     parser.add_argument("--top-n", type=int, default=20, help="每方向输出数量")
+    parser.add_argument("--report-date", type=int, default=None, help="指定报告日期（YYYYMMDD）")
     args = parser.parse_args()
 
     if not os.path.exists(args.input):
@@ -265,7 +298,7 @@ def main() -> None:
     output_dir = os.path.dirname(args.output)
     if output_dir:
         os.makedirs(output_dir, exist_ok=True)
-    build_report(rows, args.threshold, args.top_n, args.output)
+    build_report(rows, args.threshold, args.top_n, args.report_date, args.output)
     print(f"Report saved to: {args.output}")
 
 
diff --git a/scripts/run_converging_triangle.py b/scripts/run_converging_triangle.py
index a60a3d7..6ed03b6 100644
--- a/scripts/run_converging_triangle.py
+++ b/scripts/run_converging_triangle.py
@@ -6,6 +6,7 @@
 import os
 import sys
 import pickle
+import time
 import numpy as np
 import pandas as pd
 
@@ -27,8 +28,8 @@ DATA_DIR = os.path.join(os.path.dirname(__file__), "..", "data")
 
 # --- 检测参数 ---
 PARAMS = ConvergingTriangleParams(
-    window=400,
-    pivot_k=20,
+    window=120,
+    pivot_k=15,
     boundary_n_segments=2,
     boundary_source="full",
     upper_slope_max=0.10,
@@ -108,17 +109,22 @@ def load_ohlcv_from_pkl(data_dir: str) -> tuple:
 # ============================================================================
 
 def main() -> None:
+    start_time = time.time()
+    
     print("=" * 70)
     print("Converging Triangle Batch Detection")
     print("=" * 70)
     
     # 1. 加载数据
     print("\n[1] Loading OHLCV pkl files...")
+    load_start = time.time()
     open_mtx, high_mtx, low_mtx, close_mtx, volume_mtx, dates, tkrs, tkrs_name = load_ohlcv_from_pkl(DATA_DIR)
+    load_time = time.time() - load_start
     n_stocks, n_days = close_mtx.shape
     print(f"    Stocks: {n_stocks}")
     print(f"    Days: {n_days}")
     print(f"    Date range: {dates[0]} ~ {dates[-1]}")
+    print(f"    加载耗时: {load_time:.2f} 秒")
     
     # 2. 找有效数据范围（排除全 NaN 的列）
     any_valid = np.any(~np.isnan(close_mtx), axis=0)
@@ -142,6 +148,7 @@ def main() -> None:
     
     # 3. 批量检测
     print("\n[3] Running batch detection...")
+    detect_start = time.time()
     df = detect_converging_triangle_batch(
         open_mtx=open_mtx,
         high_mtx=high_mtx,
@@ -154,6 +161,8 @@ def main() -> None:
         only_valid=ONLY_VALID,
         verbose=VERBOSE,
     )
+    detect_time = time.time() - detect_start
+    print(f"    检测耗时: {detect_time:.2f} 秒")
     
     # 4. 添加股票代码、名称和真实日期
     if len(df) > 0:
@@ -224,6 +233,11 @@ def main() -> None:
         ]
         display_cols = [c for c in display_cols if c in df.columns]
         print(df[display_cols].head(10).to_string(index=False))
+    
+    total_time = time.time() - start_time
+    print("\n" + "=" * 70)
+    print(f"总耗时: {total_time:.2f} 秒 ({total_time/60:.2f} 分钟)")
+    print("=" * 70)
 
 
 if __name__ == "__main__":