2020-10-24 12:45:02|usa_0000|AAPL|120|199009|202009|31.64|34.7|1.87|7.3|2.16|7.5|4.61|27.4|0.39|1.56|1.68|5.45|1.41|0.72|18.15|29.99|3.16|7|3.23|0.52|1.44|1.37|0|0|20859179469|93025000000|35687000000|2.0003426942E+12|2.01731199312E+12|22338335080|115.81|106.83|137000
2020-10-24 12:45:06|usa_0001|XOM|123|198912|202009|17.02|20.4|1.05|0.98|0.99|0.69|2.56|0.81|0.21|0.39|5.36|5|3.32|9.79|16.74|2.9|3|4|0.65|1.06|0.73|1.6|0|0|9134162791|12576000000|250524000000|209064249200|146623430000|931019220|34.33|-51.38|74900
2020-10-24 12:45:09|usa_0002|MSFT|121|199006|202009|31.33|35.29|7.33|10.23|8.14|10.9|8.45|12.98|0.34|0.54|5.54|2.51|1.94|0.98|27.96|24.81|3.57|8|0.96|0.52|1.09|0.7|0|0|42975636923|136527000000|52904000000|1.5185044345E+12|1.60965549E+12|7432789984|210.33|51.28|163000
2020-10-24 12:45:12|usa_0003|JNJ|123|198912|202009|32.67|25.86|3.24|4.99|3.33|4.92|5.01|6.22|0.28|0.48|3.62|5.27|2.23|2.63|19.73|19.04|3.74|8|0.97|0.43|0.7|0.72|0|0|12098673846|19135000000|17598000000|403233762700|397405384000|956861700|148.88|15.07|132200
2020-10-24 12:45:14|usa_0004|BRK.B|97|199606|202009|23.17|23.51|3.25|1.79|3.29|2.04|1.55|1.3|0.21|0.27|-0.52|1.76|0|0|6.11|4.44|0|0|0.33|0.47|0.65|0.76|952950000|1619000000|42618668103|146592000000|174789000000|462323234800|508767909072|1052362747|210.44|3.76|391500
2020-10-24 12:45:17|usa_0005|WFC|119|199012|202009|15.95|27.18|4.41|-1.73|2.69|1.37|2.18|0.65|2.51|1.5|1.45|21.65|2.85|6.49|4.85|0.73|0|0|1.27|1.06|0.95|1.05|515073864516|1.383215E+12|98177100000|467343000000|8977000000|-133760324700|97148022000|1007020034|23.51|-53.39|262800
2020-10-24 12:45:20|usa_0006|GE|112|198912|201712|21.44|26.63|3.1|0.56|1.8|0.62|3.45|1.62|3.42|2.43|3.88|9.12|2.87|0.65|2.72|-3.48|1.3|2|0.7|1.01|1.09|0.63|0|0|68599576923|88548000000|45503000000|49448990500|54512500000|641436978|6.23|-30.31|205000
2020-10-24 12:45:23|usa_0007|JPM|119|199012|202009|15.03|13.3|3.39|-2.39|2.17|2.48|1.43|1.24|1.77|1.18|1.6|12.51|3.86|3.78|4.51|4.2|0|0|1.16|0.67|1.28|1.18|663223040650|2.001416E+12|143838910569|877105000000|26672000000|-284160100500|296781156000|1681199698|96.27|-18.2|256710
2020-10-24 12:45:25|usa_0008|PG|121|199006|202009|25.2|27.67|2.49|5.03|2.38|5.03|5.24|7.29|0.7|0.66|4.27|3.98|2.39|2.24|13.04|17.39|3.03|7|0.93|0.52|0.62|0.56|0|0|5626116279|13392000000|20876000000|364185424000|364890447000|827275022|138.99|11.75|99000
2020-10-24 12:45:28|usa_0009|PFE|119|199012|202009|27.16|14.35|4.21|5.21|4.14|4.2|5.08|3.17|0.46|0.99|4.96|2.49|2.93|4.15|15.5|12.09|3.03|6|0.87|0.81|0.83|0.83|0|0|13462959375|11382000000|14113000000|256396488700|206217300000|851656074|36.7|2.14|88300
2020-10-24 12:45:30|usa_0010|CVX|106|199312|202006|20.2|42.77|1.11|1.41|1.02|1.17|2.08|1.05|0.28|0.25|3.95|5.44|3.82|7.03|12.71|-4.86|3.27|3|1.12|1.04|0.85|1.58|0|0|8019906542|6914000000|143850000000|168443292900|133438536000|791246155|72|-39.29|48200
2020-10-24 12:45:33|usa_0011|VZ|119|199012|202009|34.98|12.85|2.21|2.76|1.42|1.92|4.1|3.78|2.05|1.78|4.17|6.04|4.82|4.15|6.85|10.4|2.99|7|1.26|0.65|0.71|0.45|0|0|3701304651|8983000000|115862000000|354210826500|246407580000|842041667|59.49|-1.44|135300
2020-10-24 12:45:36|usa_0012|DIS|131|198709|202006|55.04|37.68|2.72|3.87|2.38|3.23|3.07|2.61|0.49|0.75|2.99|2.63|0.93|1.35|9.05|-0.74|2.15|4|2.69|0.94|1.11|1.39|0|0|2614474194|23115000000|31891000000|270123426700|224460720000|1103350153|124.08|-4.79|210000
2020-10-24 12:45:38|usa_0013|T|123|198912|202009|17.72|17.36|2.4|2.15|1.8|1.19|2.57|1.16|0.85|0.91|4.88|12.03|4.6|7.31|8.23|3.09|2.54|5|1.24|1.67|0.68|0.79|0|0|4326531298|9758000000|153268000000|371765950200|204502230000|963887979|28.51|-24.66|243000
2020-10-24 12:45:41|usa_0014|MRK|123|198912|202009|25.47|19.98|4.27|4.87|4.16|4.49|6.44|7.59|0.41|1.12|4.73|4.48|2.89|2.85|19.92|19.22|3.03|8|0.98|0.43|0.77|0.4|0|0|6992341406|11103000000|15789000000|229673549200|210361200000|670702079|82.95|-1.46|71000
2020-10-24 12:45:43|usa_0015|BAC|111|199212|202009|15.47|12.25|4.82|2.37|2.5|2.53|1.54|0.91|1.76|1.02|2.37|12.74|3.12|2.84|4.46|3.58|0|0|1.25|0.77|1.32|1.43|700205156522|1.70288E+12|89054982609|539786000000|10902000000|227280879200|211449975000|1409630519|24.09|-17.42|213000
2020-10-24 12:45:47|usa_0016|KO|123|198912|202009|32.27|23.42|4.81|7.34|4.61|6.37|9.37|11.4|0.89|2.84|3|2.52|2.21|3.28|20.81|12.18|3.38|6|0.72|0.45|0.64|0.78|0|0|7904668939|21128000000|10667000000|245590890000|213327770000|753927705|49.37|-9.31|86200
2020-10-24 12:45:49|usa_0017|FB|33|201206|202009|145.98|31.96|12.57|9.15|13.8|10.01|7.04|6.75|0.06|0|-1.34|0.78|0|0|15.77|23.53|6.67|9|1.2|0.78|0.78|1.44|0|0|26478942857|58240000000|48435000000|687864858000|754010100000|6604280365|261.9|47.82|52534
2020-10-24 12:45:50|usa_0018|C|135|198612|202009|21.32|7.5|2.97|-2.91|2|1.26|1.8|0.55|2.02|1.6|5.23|15.61|2.47|4.81|4.96|2.42|0|0|1.34|0.8|1.67|1.77|645463452475|1.262623E+12|170291471774|667410000000|0|-225125290900|90285273000|1139637760|43.11|-37.59|200000
2020-10-24 12:45:53|usa_0019|HD|122|199003|202009|28.07|24.94|1.59|2.68|1.51|2.52|11.49|137.32|0|0|0|0|1.28|2.09|0|0|0|0|1.73|0.55|1.1|1.05|0|0|0|0|0|319649456900|0|1077915332|277.71|19.69|
2020-10-24 12:45:56|usa_0020|INTC|123|198912|202009|21.71|9.43|3.43|2.95|3.7|2.85|3.75|2.85|0.15|0.49|4.6|10.13|1.68|2.59|19.6|19.68|3.39|7|1.57|2.78|1.34|0.5|0|0|10377542308|18253000000|59205000000|230504440000|218045580000|1738118923|51.78|0.49|107400
2020-10-24 12:45:58|usa_0021|GILD|74|200112|202006|28.52|19.17|19.32|3.82|20.34|3.72|7.9|4.32|0.57|1.34|6.76|5.4|3.13|4.3|9.27|-0.56|3.87|7|3.06|1.54|0.93|-0.25|0|0|4820441219|18914000000|4653000000|83159285200|79303450000|598332490|63.19|-0.3|11800
2020-10-24 12:46:00|usa_0022|CMCSA|88|199809|202009|29.05|18.35|3.44|2.87|2.68|2.02|2.79|2.49|0.61|1.25|0.74|2.73|1.01|1.9|2.61|6.21|2.88|7|1.44|1.75|1.19|0.86|0|0|2578932061|13935000000|48985000000|300814197400|213119820000|848214756|46.26|2.62|190000
2020-10-24 12:46:03|usa_0023|GOOGL|64|200409|202009|41.08|32.24|7.58|5.29|8.64|6.41|6.21|4.81|0.04|0.01|0.08|2.83|0|0|17.82|15.48|5.08|8|0.71|0.35|1.11|1.13|0|0|51151578262|121080000000|90315000000|878730772200|1.0748402624E+12|2465057615|1465.6|19.58|127498
2020-10-24 12:46:05|usa_0024|GOOG|26|201403|202009|31.8|32.31|5.3|5.31|6.31|6.43|4.26|4.82|0.04|0.01|0.86|2.84|0|0|17.82|15.48|0|0|0.41|0.38|1|1.14|0|0|51151578262|121080000000|90315000000|881451426600|1.0777737784E+12|2842118959|1469.6|19.94|127498
2020-10-24 12:46:06|usa_0025|IBM|119|199012|202009|21.55|13.73|1.74|2.11|1.55|1.45|5.72|5.11|1.5|3.08|5.56|6.97|2.38|5.37|14.48|9.3|3.24|6|1.31|2.45|1.13|0.87|0|0|8929635659|15593000000|14673000000|158303710400|109174491000|470408710|121.67|-16.33|381100
2020-10-24 12:46:08|usa_0026|PEP|143|198412|202009|24.53|27.45|2.3|3.3|2.1|2.82|6.82|14.21|1.3|3.31|4.1|2.64|2.05|2.97|16.5|13.32|3.87|9|0.61|0.61|0.69|0.63|0|0|4077565649|9705000000|19726000000|226517170900|192654000000|636440990|138.6|1.09|267000
2020-10-24 12:46:11|usa_0027|AMZN|67|200312|202009|231.61|120.91|5.03|4.78|4.76|4.95|87.26|21.37|4.1|0.45|-0.27|-0.07|0|0|-3.76|15.1|4.37|8|5.94|0.55|1.96|0.93|0|0|9343617558|71391000000|115054000000|1.5389034251E+12|1.60270357E+12|14213993502|3148.73|82.26|798000
2020-10-24 12:46:13|usa_0028|ORCL|121|199006|202009|26.35|18.7|5.09|5.31|5.44|4.88|9.58|18.87|0|0|0|0|1.27|1.62|0|0|0|0|0.99|0.77|1.32|0.4|0|0|0|0|0|208193509400|0|1062803523|59.7|8.49|
2020-10-24 12:46:16|usa_0029|CSCO|120|199009|202009|41.92|15.35|6.11|3.17|6.75|3.48|7.36|4.51|0|0|0|0|2.82|3.75|0|0|0|0|1.77|0.83|1.45|0.53|0|0|0|0|0|150521592200|0|946192860|39.39|-20.28|2452
2020-10-24 12:46:19|usa_0030|V|48|200809|202009|34|37.99|11.5|19.01|11.85|19.52|6.16|14.08|0.26|0.59|3.03|2.5|0.65|0.6|11.74|22.27|4.29|6|1.82|1.21|0.81|0.95|0|0|6629525436|16637000000|2746000000|435049224000|442733580000|1642235954|199.97|14.62|19500
2020-10-24 12:46:20|usa_0031|WMT|122|199003|202009|24.8|21.8|0.92|0.8|0.84|0.74|5.48|5.26|0|0|0|0|1.25|1.57|0|0|0|0|0.88|0.54|0.69|0.28|0|0|0|0|0|432320368200|0|1841871489|139.91|17.89|
2020-10-24 12:46:23|usa_0032|PM|50|200803|202009|17.62|15.88|5.25|5.01|4.54|4.08|128.19|1328.82|3.57|-2.44|6.66|6.39|4.59|6.34|35.58|38.42|6.53|9|0.89|0.42|0.91|0.51|0|0|3477320755|4821000000|6134000000|146203893000|118953300000|301096975|76.35|-1.05|73500
2020-10-24 12:46:24|usa_0033|AMGN|122|199003|202009|42.27|20.27|7.68|7.06|7.99|6.24|6.24|13.97|0.64|3.21|6.27|5.14|2.23|2.52|17.12|17.55|3.07|7|1.75|1.05|0.99|0.65|0|0|9803457692|11421000000|4843000000|171662936200|150462720000|788656684|254.16|31.34|23400
2020-10-24 12:46:27|usa_0034|CVS|139|198512|202009|25.69|9.02|0.66|0.5|0.59|0.29|2.65|1.12|0.43|1.05|2.86|8.95|1.82|3.48|8.54|6.12|3.31|6|1.67|1.52|0.91|0.49|0|0|2225661538|17465000000|32792000000|130969278600|76737600000|497469960|58.4|-7.4|290000
2020-10-24 12:46:29|usa_0035|UNH|139|198512|202009|20.99|17.11|1.05|1.27|1.08|1.19|4.09|4.54|0.48|0.64|3.11|2.28|0.56|1.58|17.55|15.5|3.84|8|1.6|0.53|0.96|0.74|0|0|6705433837|20809000000|8126000000|312399633600|299922740000|871083967|311.77|43.46|325000
2020-10-24 12:46:32|usa_0036|QCOM|109|199306|202009|139.37|49.53|6.61|6.89|7.1|6.83|7.52|39.21|0.92|4.82|5.21|5.59|2.08|2.16|10.62|13.53|3.13|8|3.2|1.37|1.52|1.23|0|0|7698809291|10600000000|3487000000|137760851300|134037520000|986649400|117.68|54.27|37000
2020-10-24 12:46:34|usa_0037|SLB|126|198803|201909|39.45|22.91|2.8|1.37|2.75|0.82|3.6|1.81|0.43|1.49|2.38|7.52|2.26|8.03|8.83|-30.51|1.67|2|1.39|1.53|1.18|2.65|0|0|3129961682|3837000000|7396000000|36013986800|21643960000|192525276|15.56|-54.46|105000
2020-10-24 12:46:37|usa_0038|BA|120|198912|201912|30.27|50.06|0.87|1.84|0.88|1.4|38.84|1638.42|3.23|-5.26|4.3|-1.97|2.12|5.1|18.08|-10.67|1.8|1|1.3|1.72|0.99|1.42|0|0|6330472868|32430000000|12182000000|122514792200|93520634000|3763454026|165.26|-56.56|161100
2020-10-24 12:46:40|usa_0039|MDT|137|198606|202009|31.66|32.97|4.94|5.57|4.87|5.03|5.21|2.78|0|0|0|0|1.2|2.04|0|0|0|0|1.15|0.49|0.71|0.9|0|0|0|0|0|155470854000|0|502212972|103.92|-4.33|
2020-10-24 12:46:43|usa_0040|MMM|123|198912|202009|20.29|19.54|2.48|3.46|2.39|2.97|5.21|8.5|0.52|1.91|4.39|3.04|2.68|3.6|19.53|17|3.66|8|1.07|0.98|0.89|0.75|0|0|1805125984|4466000000|9929000000|108620787500|93032544000|412730488|160.18|-2.57|96163
2020-10-24 12:46:45|usa_0041|UTX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:46:45|usa_0042|ACT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.13|2.37|0|0|0|0|0|0|1.03|1.14|0|0|0|0|0|0|0|63637|26.14|10.75|
2020-10-24 12:46:46|usa_0043|BMY|118|199012|202006|29.01|71.36|3.87|4.56|3.85|3.45|6.41|2.7|0.45|0.95|3.99|2.36|3.53|2.96|22.8|-0.75|3.75|6|1.17|0.52|0.84|0.64|0|0|4855709677|21793000000|5777000000|158828715200|136436270000|595497182|60.29|18.89|30000
2020-10-24 12:46:49|usa_0044|MO|120|198912|201912|8.17|53.07|2.2|4.73|1.77|3.54|7.24|12.62|1.86|5.11|17.75|9.28|13.79|8.77|22.5|-2.43|2.83|6|0.89|0.67|0.73|0.66|0|0|2368951538|4826000000|2002000000|96122467800|71831760000|341998527|38.64|-5.53|7300
2020-10-24 12:46:51|usa_0045|BIIB|116|199109|202009|49.2|8.27|5.89|3.3|7.61|3.39|4.01|3.95|0.19|0.69|5.5|18.5|0|0|13.27|26.86|3.7|9|2.1|1.79|1.46|-0.32|0|0|1213499215|3579800000|3794100000|47776516700|44594496000|346150733|283.68|21.85|7400
2020-10-24 12:46:54|usa_0046|UNP|143|198412|202009|18.04|25.08|2.58|8.07|2|6.87|2.23|7.73|0.82|1.63|3.17|4.26|2.68|1.92|8.72|12.15|2.14|4|1.22|0.57|0.99|1.02|0|0|747442748|2661000000|56017000000|158292805800|133241616000|470256085|196.87|21.54|30155
2020-10-24 12:46:57|usa_0047|ABBV|31|201212|202009|23.22|18.49|5.1|6.43|4.27|3.66|24.68|10.43|2.5|5.94|6.13|-0.84|3.77|5.31|18.75|12.46|6.55|7|2.08|0.73|1.27|0.65|0|0|9159860943|6040000000|4908000000|233597566800|141493770000|626167675|85.91|16.09|47000
2020-10-24 12:46:58|usa_0048|MCD|123|198912|202009|21.27|34.66|3.66|10.33|3.13|8.6|5.72|153.06|0.17|-4.1|4.42|4.59|1.7|2.28|13.83|17.64|2.96|5|0.92|0.61|0.85|0.96|0|0|1370425385|3255700000|36832300000|198829557700|164310214000|641771801|219.49|2.23|205000
2020-10-24 12:47:00|usa_0049|CELG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:47:01|usa_0050|MA|57|200606|202009|45.35|46.5|9.16|20.53|9.77|20.7|18.1|52.02|0.5|1.93|2.67|1.47|0.41|0.46|32.1|47.61|0|0|2.69|0.4|1.09|1.27|0|0|4621990894|11527000000|1872000000|333130985400|334434240000|1189715890|331.78|22.87|18600
2020-10-24 12:47:02|usa_0051|WBA|120|199009|202009|37.83|73.86|0.79|0.34|0.83|0.23|3.94|1.51|0|0|0|0|1.44|5.25|0|0|0|0|1.45|2.31|0.86|0.09|0|0|0|0|0|46827691900|0|256374444|35.92|-35.06|
2020-10-24 12:47:05|usa_0052|GS|83|199912|202009|14.15|14.85|7.94|6.49|2.61|1.95|1.63|0.86|3.18|2.82|5.32|17.15|1.14|2.61|2.28|1.9|0|0|1.81|1.46|1.57|1.46|101049765957|261000000000|84030638298|153000000000|26045000000|239102755400|68964038000|662997037|191.62|-5.83|38300
2020-10-24 12:47:07|usa_0053|COP|123|198912|202009|14.91|15.99|1.21|1.74|0.9|1.47|1.53|1.12|0.81|0.48|5.34|8.62|3.97|5.18|7.64|4.77|1.93|2|1.4|1.01|0.89|2.29|0|0|2434131783|7863000000|41120000000|42358074000|35388581040|241604763|32.84|-42.37|9700
2020-10-24 12:47:10|usa_0054|HON|140|198509|202009|26.21|20.25|1.39|3.55|1.27|3.43|3.47|6.37|0.69|1.22|3.69|4.72|2.55|2.19|11.42|16.22|2.27|5|0.78|0.82|1.2|0.92|0|0|3170728682|15127000000|5327000000|122701532600|116560341000|565674649|164.61|-2.71|113000
2020-10-24 12:47:13|usa_0055|AIG|142|198412|202006|30.1|6.17|1.54|-4.48|1.45|0.5|2.37|0.38|1|0.63|1.33|3.36|2.87|4.46|3.6|-4.53|0|0|1.99|1.96|1.35|1.61|10066815663|126376000000|122000578683|283229000000|35539000000|-219164724700|23867637299|191787422|27.53|-50.57|46000
2020-10-24 12:47:15|usa_0056|LOW|122|199003|202009|25.15|21.58|1|1.67|0.9|1.57|5.46|28.78|0|0|0|0|1.11|1.33|0|0|0|0|1.99|0.61|1.37|1.58|0|0|0|0|0|134426373000|0|716032641|165.86|50.84|
2020-10-24 12:47:18|usa_0057|USB|123|198912|202009|17.4|11.1|7.32|-2.65|5.83|2.53|5.47|1.24|1.77|1.07|2.7|13.29|2.46|4.76|8.03|4.25|0|0|1.03|0.76|0.89|1.07|143003755160|413217000000|26051617296|178079000000|3516000000|-61295904400|54025950000|232360170|35.85|-35.22|69651
2020-10-24 12:47:21|usa_0058|EBAY|87|199812|202009|184.58|7.35|8.18|3.76|18.73|3.54|5.99|11.73|0.54|2.99|27.61|17.55|1.42|1.19|11.82|43.69|3.79|9|2.93|3.91|1.75|1.23|0|0|4162259955|5303000000|1900000000|40222739900|34561710000|413539684|48.61|37.22|13300
2020-10-24 12:47:23|usa_0059|SBUX|112|199209|202009|121.63|76.4|3.29|4.64|3.81|4.18|9.16|67.38|0.2|-1.95|4.34|4.81|1.52|1.91|18.82|21.34|3.84|6|4.57|1.07|0.97|1.11|0|0|1084300426|4195800000|14509600000|111939750000|100397520000|673189996|85.92|-2.83|346000
2020-10-24 12:47:25|usa_0060|AXP|126|198903|202009|17.55|21.76|3.58|3.16|2.17|2.89|3.55|4|3.59|2.39|4.37|9.15|2.07|1.64|5.22|5.04|0|0|1.13|0.95|1.2|1.18|28997626016|84805000000|13361349593|41497000000|4829000000|89584400300|80701250000|428228495|100.25|-15.24|64500
2020-10-24 12:47:28|usa_0061|TWX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:47:28|usa_0062|LLY|123|198912|202009|26.96|24.64|4.52|6.78|4.34|5.9|8.07|34.59|0.73|3.99|3.39|2.53|2.8|1.88|17.95|29.15|3.79|9|1.15|0.39|0.62|0.13|0|0|3269246512|2387900000|7981100000|155696148600|134831418000|514015328|148.02|32.36|33625
2020-10-24 12:47:31|usa_0063|ABT|119|199012|202009|22.38|60.8|2.28|6.44|2.07|6.03|2.98|6.3|0.51|0.64|5.68|3.66|4.13|1.39|17.57|6.77|2.97|7|0.75|0.53|0.68|0.76|0|0|3204555977|5037000000|8343000000|207548779900|194588040000|691340536|108.83|30.07|107000
2020-10-24 12:47:33|usa_0064|NKE|121|199006|202009|34.9|69.68|1.72|5.28|1.8|5.44|4.86|21.37|0|0|0|0|1.18|0.78|0|0|0|0|1.57|0.6|0.94|0.63|0|0|0|0|0|197142018800|0|1009645110|125.54|33.67|
2020-10-24 12:47:36|usa_0065|UPS|83|199912|202009|37.24|31.76|1.82|2.01|1.74|1.79|20.14|32.04|3.77|6.18|4.37|3.29|2.46|2.5|17.85|14.68|4.66|6|1.37|0.89|0.86|0.65|0|0|4332674699|9216000000|34437000000|155669236100|138822750000|563417451|159.75|30.53|495000
2020-10-24 12:47:38|usa_0067|COST|120|199009|202009|25.53|39.04|0.47|0.91|0.48|0.95|4.35|8.57|0|0|0|0|1.04|0.95|0|0|0|0|2.27|0.72|0.86|0.37|0|0|0|0|0|151360940000|0|876946797|355|23.22|254000
2020-10-24 12:47:40|usa_0068|FOXA|6|201903|202009|14.22|17.29|1.95|1.62|1.66|1.39|1.75|1.65|0.7|0.79|0|0|1.65|1.65|11.06|5.82|0|0|3.66|6.2|1.49|1.33|0|0|2936777778|4645000000|2037000000|19937658600|16892810000|120093909|27.83|-11.75|9000
2020-10-24 12:47:40|usa_0070|CL|143|198412|202009|28.63|25.8|2.65|4.58|2.47|4.16|57.95|246.82|-1.69|27.58|4.1|3.35|2.11|2.28|24.31|32.4|4.25|9|1.17|0.91|0.72|0.45|0|0|513829134|997000000|3483000000|73007425400|66264135000|234667006|77.15|4.95|34300
2020-10-24 12:47:43|usa_0071|MDLZ|75|200112|202009|16.95|23.73|2.13|3.82|1.61|3.16|1.71|3.15|0.66|0.76|5.94|3.88|3.46|1.99|7.03|7.53|2.51|4|1.01|0.63|0.69|0.48|0|0|1375923077|1602000000|9010000000|98853547200|81274720000|360484827|56.48|4.59|80000
2020-10-24 12:47:45|usa_0072|TXN|123|198912|202009|38.14|26.34|3.08|9.63|3.25|9.74|4.24|15.74|0.32|0.82|3.85|4.37|1.43|2.54|16.59|33.93|3.48|9|1.83|1.47|1.56|0.99|0|0|2678676923|5518000000|3190000000|132309015500|132651910000|583464981|142.79|10.48|29768
2020-10-24 12:47:48|usa_0073|F|117|199012|202003|22.82|251.5|0.86|1.11|0.19|0.2|1.74|0.86|2.67|5.68|-0.55|-3.69|6.96|8.24|2.08|-1.09|1.46|2|3.42|2.42|1.33|1.59|0|0|29729690625|57130000000|35276000000|144627070700|26586720000|379475220|6.66|-27.29|190000
2020-10-24 12:47:50|usa_0075|OXY|120|198912|201912|28.55|26.6|2.28|2.65|1.8|0.42|1.82|0.69|0.77|1.65|1.69|-80.61|4.86|14.44|7.24|-18.62|1.96|2|1.55|4.98|0.98|2.76|0|0|1362441860|1011000000|73733000000|56555723400|9164155000|258249791|10.01|-77.49|14400
2020-10-24 12:47:53|usa_0076|ACN|72|200209|202009|19.72|30.02|3.31|3.2|1.83|3.3|21.49|8.85|0|0|0|0|1.75|1.43|0|0|0|0|1.07|0.82|1.1|1.09|0|0|0|0|0|141952662700|0|372337237|225.99|17.09|
2020-10-24 12:47:55|usa_0077|SPG|103|199412|202009|43.39|11.37|10.47|8.25|5.88|3.69|16.58|9.85|5.94|13.44|1.17|10|5.35|10.57|3.93|6.11|2.7|4|2.68|9.35|0.71|2.14|0|0|937846000|3306100000|517061000|43885371800|19784467164|309751026|64.68|-58.45|4500
2020-10-24 12:47:57|usa_0078|HPQ|119|199012|202009|9.32|10.81|0.54|0.49|0.54|0.49|1.23|0.77|0|0|0|0|2.66|3.73|0|0|0|0|1.23|1.47|1.53|0.44|0|0|0|0|0|27660702300|0|210358877|18.99|0.37|
2020-10-24 12:48:00|usa_0079|DOW|3|201903|201912|16.49|21.93|1.15|1.27|0.79|0.92|2.39|2.82|1.11|1.41|7.88|6.63|6.41|5.95|-1.89|-7.3|2.6|3|1.58|1.57|1.88|1.75|0|0|3186375000|4549000000|22222000000|48302422200|34840525000|218502910|47.05|-1.26|36500
2020-10-24 12:48:00|usa_0080|GM|39|201012|202009|11.11|27.63|0.59|1.17|0.34|0.37|1.36|1.08|1.43|3.24|5.62|7.35|4.45|5.14|16.4|1.06|2.05|1|2.77|1.38|1.44|1.48|0|0|27304697674|37482000000|76667000000|135009713400|42372880000|451701111|29.59|-21.05|164000
2020-10-24 12:48:01|usa_0082|KMI|38|201103|202009|119.42|246.6|6.43|5.11|3.05|2.3|2.68|0.88|2.19|1.1|4.21|9.45|4.73|8.23|1.27|0.18|2.21|3|1.98|0.82|0.77|1.19|0|0|581795238|632000000|35958000000|62473019500|27902790000|155691164|12.33|-39.77|11086
2020-10-24 12:48:03|usa_0083|MS|138|198603|202009|13.51|9.07|5.91|4.59|1.69|1.83|1.57|0.95|2.68|2.37|10.2|61.17|2.72|2.96|3.03|3.49|0|0|1.21|2.7|1.79|1.6|90666158730|236849000000|62178577027|106276000000|6259000000|188304240200|75716100000|431113655|48.35|13.31|61596
2020-10-24 12:48:05|usa_0084|LMT|102|199503|202009|19.23|17.35|1.19|1.88|0.99|1.75|23.78|28.97|3.45|2.56|4.79|4.15|2.32|2.47|19.49|39.1|1.81|5|1.57|0.94|0.57|0.87|0|0|2232135417|3585000000|6803000000|118523157100|107548368000|428174621|383.28|0.22|110000
2020-10-24 12:48:08|usa_0085|DUK|123|198912|202009|14.03|29.33|3.71|5.24|1.6|2.66|1.2|1.39|1.01|1.42|2.09|2.16|6.73|4.58|4.62|1.97|1.48|2|2.06|5.02|0.34|0.39|0|0|898821905|341000000|105905000000|128436092700|65091600000|325250793|88.56|-7.62|28793
2020-10-24 12:48:10|usa_0086|TMO|123|198912|202009|32.17|47.01|2.47|6.6|2.05|6.2|2.16|5.49|0.61|0.66|0.08|1.25|0.42|0.2|5.34|9.9|2.21|5|2.96|0.6|1.13|0.81|0|0|878359674|7540000000|5180000000|188213631900|176166480000|603404029|441.52|51.58|75000
2020-10-24 12:48:13|usa_0089|TGT|134|198703|202009|18.56|21.3|0.77|1.01|0.59|0.95|3.02|6.27|0|0|0|0|1.79|1.8|0|0|0|0|2.28|1.75|0.94|1.22|0|0|0|0|0|85820254100|0|769286809|157.42|47.25|
2020-10-24 12:48:15|usa_0090|EOG|119|199012|202009|131.68|67.52|4.97|1.85|4.4|1.59|3.03|1.03|0.42|0.28|-0.45|2.76|0.64|3.66|10.13|1.34|2.7|6|2.1|1.55|0.94|2.41|0|0|495048382|2416501000|29233465000|24646988900|20799160860|167600646|35.94|-51.58|2900
2020-10-24 12:48:18|usa_0091|DHR|131|198712|202009|26.25|45.18|2.02|8.44|1.79|7.59|2.31|4.4|0.52|0.58|-0.95|-2.4|0.3|0.34|10.75|6.61|2.79|4|1.94|0.69|0.99|0.84|0|0|1110685843|5687700000|3052300000|172174296900|155963519000|431239632|215.33|49.09|60000
2020-10-24 12:48:20|usa_0092|MCK|102|199503|202009|73.31|26.12|0.19|0.12|0.17|0.12|2.74|4.51|0.62|1.37|3.02|5.87|1.24|1.09|9.28|6.36|2.43|5|1.97|1.3|0.8|0.35|0|0|1849059406|2613000000|4249000000|29613754700|24275590000|163962096|148.93|8.14|80000
2020-10-24 12:48:22|usa_0093|FDX|143|198412|202009|31.65|37.15|0.84|1.15|0.71|0.92|2.31|3.39|0|0|0|0|0.66|1.03|0|0|0|0|1.55|1.46|1.01|0.93|0|0|0|0|0|82384139800|0|914445504|251.52|72.78|
2020-10-24 12:48:24|usa_0094|CAT|123|198912|202009|27.99|20.65|1.46|2.38|0.94|1.81|3.35|5.88|2.45|2.81|2.93|6.64|2.23|2.79|5.79|7.97|2.04|5|2.36|1.25|1.28|0.48|0|0|2525692308|8784000000|12357000000|110646709400|81212175000|491574143|149.15|18.08|102300
2020-10-24 12:48:27|usa_0095|PNC|123|198912|202009|15.04|6.88|4.69|-3.46|2.81|2.59|1.64|0.86|1.88|0.79|2.11|23.04|3.48|4.3|4.68|6.91|0|0|1.58|1.43|1.03|1.39|118274110400|355079000000|19326962400|167335000000|623000000|-59096615500|46821660000|206932316|109.91|-21.58|51918
2020-10-24 12:48:30|usa_0096|MET|79|200012|202009|18.33|5.11|-1.37|-4.63|0.68|0.54|0.9|0.44|0.41|0.24|1.66|8.49|2.35|4.87|6.05|8.48|0|0|1.6|1.16|1.29|1.57|9077000000|6416000000|165115453333|369639000000|5426000000|-318050249900|35903092000|220600818|39.32|-17.1|49000
2020-10-24 12:48:32|usa_0097|TJX|123|198912|202009|23.23|95.02|0.96|1.96|0.96|1.99|7.09|14.3|0|0|0|0|1.37|1.7|0|0|0|0|1.99|0.9|0.95|0.72|0|0|0|0|0|62968483400|0|465873674|55.65|-0.16|
2020-10-24 12:48:35|usa_0098|BLK|83|199912|202009|24.04|19.51|5.16|5.68|5.28|5.77|3.31|2.58|0.24|0.22|3.68|6.15|2.15|2.56|12.65|12|1.26|2|0.92|0.79|1.17|0.86|0|0|3041618595|5466000000|697000000|86377901300|85296228040|378976150|554.8|24.87|16300
2020-10-24 12:48:37|usa_0099|BK|119|199012|202009|16.93|7.65|-0.82|-11.34|3.42|1.94|2.3|0.77|0.93|0.68|3.12|39.11|2.71|3.66|6.64|5.89|0|0|1.5|0.81|1.28|1.02|117673259016|305470000000|69797268033|245616000000|3598000000|-179753495800|30695756784|154014546|34.34|-24.04|48300
2020-10-24 12:48:40|usa_0100|COF|101|199503|202006|14.71|12.28|3.15|-2.35|1.96|1.28|2.18|0.62|2.13|0.72|-1.25|10.74|1.08|1.71|4.51|1.24|0|0|3.61|1.35|1.51|2.15|105923538269|305725000000|21209985750|143959000000|4333000000|-64654811900|32947810000|201947698|71.86|-19.02|53100
2020-10-24 12:48:42|usa_0101|NEE|123|198912|202009|23.32|38.55|3.38|9.94|1.85|7.49|2.06|3.74|1.18|1.3|0.97|1.06|4.2|1.93|6.03|4.51|1.83|3|1.68|1.15|0.33|0.33|0|0|490005607|1961000000|88855000000|188665085100|135906643368|514596212|277.56|19.13|14800
2020-10-24 12:48:45|usa_0102|APC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:48:45|usa_0104|PSX|32|201206|202006|17.11|100.97|0.42|0.43|0.36|0.26|1.82|1.1|0.38|0.7|6.33|6.61|3.1|6.9|12.52|-3.11|6.06|4|1.61|2.1|1.13|1.95|0|0|3102181818|1890000000|24282000000|37927200800|23188254600|183923581|52.85|-49.38|14500
2020-10-24 12:48:46|usa_0106|ANTM|73|200206|202009|14.48|11.29|0.54|0.5|0.62|0.59|1.73|1.9|0.48|0.62|5.55|3|1.49|1.41|9.02|11.26|0|0|2.61|1.44|0.67|1.12|0|0|15417564384|31516000000|3427000000|56106209500|63196176000|257402322|247.44|9.3|70600
2020-10-24 12:48:48|usa_0107|ADP|125|198906|202009|24.99|24.13|3.04|4.12|3.13|4.14|5.22|10.42|0.21|0.35|3.81|3.94|1.69|2.65|20.57|30.13|1.9|4|1.04|1.3|0.81|0.62|0|0|1370397715|1908500000|1197600000|60055332500|60022547000|288977495|139.49|-13.59|58000
2020-10-24 12:48:50|usa_0108|CRM|65|200406|202009|602.8|96.66|8.46|11.28|8.81|11.58|10.98|5.86|0|0|0|0|0|0|0|0|0|0|5.83|1.3|1.83|1.43|0|0|0|0|0|218569500000|0|2805559478|247.45|66.9|
2020-10-24 12:48:52|usa_0109|GD|139|198512|202009|14.12|12.3|0.99|1.35|0.95|1.04|2.5|2.86|0.37|1.05|5.93|3.47|2.16|3.06|16.41|11.73|1.97|4|1.26|0.81|0.81|0.79|0|0|1366158462|2300000000|4721000000|52011052100|39720135190|151538707|138.43|-24.24|102900
2020-10-24 12:48:55|usa_0110|D|123|198912|202009|25.03|109.12|3.87|6.49|1.94|3.89|2.28|2.53|1.67|1.39|1.28|1.8|5.05|4.68|4.17|0.77|1.61|3|1.83|2.75|0.29|0.51|0|0|356700962|675000000|67980000000|108947532200|66253842000|297338676|78.93|-2.6|19100
2020-10-24 12:48:58|usa_0111|DTV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:48:58|usa_0112|KMB|123|198912|202009|34.65|19.71|1.86|3.04|1.64|2.68|35.18|150.04|-0.5|24.98|5.13|4.12|3.05|2.89|16.41|28.24|3.3|9|1.21|2.06|0.61|0.56|0|0|437429771|1518000000|7497000000|57355464000|50544018000|202897765|147.66|3.95|40000
2020-10-24 12:49:01|usa_0113|AMT|55|200612|202009|110.67|55.71|14.07|16.72|10.66|13.76|6.2|28.88|1.95|6.96|-0.18|0.97|1.69|1.8|0.66|6.78|2.12|4|3.94|0.52|0.94|0.42|0|0|440960336|2038100000|18479800000|128171126100|105095310570|439133222|235.71|9.65|5454
2020-10-24 12:49:03|usa_0114|EMR|124|198909|202009|20.68|21.59|1.9|2.56|1.74|2.33|3.74|5|0.55|0.92|4.13|5.94|2.74|3.07|13.32|13.27|3.23|8|1.02|1.41|1.18|1.63|0|0|1210197674|2450000000|3565000000|44006100900|39342000000|156454520|65.57|-1.93|88000
2020-10-24 12:49:06|usa_0115|SO|123|198912|202009|15.41|17.27|3.16|5.19|1.49|2.8|1.85|2.02|1.36|1.71|2.33|2.58|7.17|4.75|5.27|4.14|1.78|3|1.52|0.93|0.25|0.59|0|0|733551453|1879000000|87184000000|106649733600|57635860000|208178516|54.22|-12.22|27943
2020-10-24 12:49:09|usa_0116|KR|135|198612|202009|41.35|10.16|0.34|0.29|0.21|0.21|3.78|2.66|-1.91|4.26|-3.04|-5.88|2.09|1.95|8.56|12.61|1.64|2|2.78|8.15|0.83|0.04|0|0|97465714|299000000|7220000000|35808299200|34853783120|311166675|33.91|31.54|213000
2020-10-24 12:49:12|usa_0117|HAL|120|198912|201912|976.25|18.06|1.34|1.12|1.25|0.65|2.97|2.05|0.56|1.89|2.4|4.47|2.05|3.73|6.31|-25.62|1.78|3|2.71|4.81|1.23|3.9|0|0|1457316279|2115000000|5794000000|18355150000|10628100000|156584201|12.05|-36.07|40000
2020-10-24 12:49:14|usa_0119|CTSH|87|199812|202009|35|23.31|4.49|2.08|5.04|2.23|7.12|3.37|0.11|0.22|5.96|3.64|1.26|1.24|23.3|13.27|4.83|8|2.69|1.73|1.44|1.28|0|0|1858417216|4582000000|2347000000|35291608300|37329000000|177496727|69|17.45|281200
2020-10-24 12:49:16|usa_0120|BAX|135|198612|202009|15.94|44.16|1.76|3.77|1.5|3.65|2.39|5.01|0.81|0.78|5.58|1.34|3.74|1.18|11.46|6.81|2.85|6|1.07|0.88|0.79|0.49|0|0|1536554198|4085000000|4963000000|43032153300|41577140000|239027747|80.42|-8.06|50000
2020-10-24 12:49:19|usa_0121|ADBE|123|198912|202009|41.96|61.63|6.48|18.78|7.1|19.15|8.02|20.04|0|0|0|0|0.43|0.07|0|0|0|0|3.9|0.91|1.34|0.86|0|0|0|0|0|234120589200|0|1861459695|490.43|77.53|17973
2020-10-24 12:49:21|usa_0122|LYB|35|201112|202009|10.37|11.58|1.03|1.16|0.91|0.78|3.78|3.19|0.87|1.95|11.58|17.14|3.78|5.98|21.31|9.78|4.46|4|1.67|1.74|1.38|1.42|0|0|2673878049|3203000000|15951000000|34614226000|23453480000|157778985|70.22|-20.77|19100
2020-10-24 12:49:23|usa_0123|WMB|143|198412|202009|48.16|196.5|4.54|6.32|1.78|3.06|2.77|2.12|1.99|1.88|-1.69|8.44|3.84|7.8|2.98|0.34|2.16|3|2.21|1.97|1.13|1.82|0|0|872909434|1133000000|29137000000|49305695200|23866516650|181690825|19.65|-18.33|4812
2020-10-24 12:49:26|usa_0125|PRU|70|200212|202006|15.12|8.17|-1.61|-6.52|0.79|0.46|1.02|0.38|0.74|0.34|5.69|14.95|2.46|6.82|4.93|-0.16|0|0|1.25|1.59|1.55|1.79|0|0|174403724638|440509000000|0|-390315950000|25139966000|139682784|63.71|-22.31|51511
2020-10-24 12:49:28|usa_0126|DAL|50|200712|202006|24.97|5.31|0.81|0.84|0.56|0.58|11.86|2.25|4.18|10.39|5.75|-17.5|2.13|5.09|-2.09|-34.07|2.53|2|3.3|2.66|1.01|1.34|0|0|2438111111|21525000000|32483000000|28498793600|21564600000|760892856|33.96|-47.48|91000
2020-10-24 12:49:29|usa_0128|REGN|64|200409|202009|54.49|22.21|12.55|7.42|13.89|8.27|6.6|6.74|0.46|0.17|-5.16|5.8|0|0|-8.44|27.6|4.39|9|4.27|1.93|1.45|-0.35|0|0|548807814|3144200000|3031400000|59203741400|65998062000|443906137|559.78|101.8|8100
2020-10-24 12:49:32|usa_0129|CI|143|198412|202009|16.7|12.05|-0.27|0.56|0.56|0.39|1.43|1.31|0.39|0.77|6.48|4.15|2.83|0.02|11.13|6.35|0|0|1.3|1.02|1.06|0.52|0|0|18120563115|8375000000|4255000000|90361453600|62240556360|342119514|169.41|11.61|73700
2020-10-24 12:49:34|usa_0130|ALXN|48|200809|202009|114.34|30.07|90.81|4.44|247.35|4.52|9.32|2.38|0.83|0.23|-0.45|3.09|0|0|4.11|6.36|5.47|7|5.04|2.55|1.11|0.84|0|0|979978810|2851800000|1406300000|24600814500|25177078000|239114448|114.13|15.03|3082
2020-10-24 12:49:37|usa_0131|YUM|87|199812|202009|15.78|28.14|2.68|7.04|2.28|5.27|16.91|151.98|0.23|-1.44|8.54|2.77|2.3|2.02|27.06|37.03|4.7|10|1.65|1.11|0.84|1.64|0|0|540766667|1243000000|2059000000|38204917200|28277770000|144051597|92.11|-19.72|34000
2020-10-24 12:49:39|usa_0132|TRV|139|198512|202009|14.26|15.3|0.47|-1.42|0.97|0.87|1.25|0.98|0.25|0.25|5.72|5.82|2.86|3.11|9.02|6.84|0|0|10.63|2.05|0.95|0.79|0|0|28588306230|79486000000|349000000|-45031473000|27512717000|155258514|108.19|-27.24|30800
2020-10-24 12:49:41|usa_0133|GIS|138|198603|202009|19.55|16.01|1.96|2.77|1.55|2.11|13.79|4.47|0|0|0|0|3.06|3.34|0|0|0|0|1.69|2.8|0.48|0.36|0|0|0|0|0|49844975000|0|203989611|61.68|11.9|
2020-10-24 12:49:44|usa_0134|AAL|141|198412|202003|7.39|3.22|0.48|1.23|0.15|0.22|4.11|77.48|-12.15|-5.83|7.95|-36.17|1.34|3.27|-5.81|-24.94|2.58|1|8.07|30.8|2.18|1.57|0|0|3346286260|8284000000|40235000000|30169741900|6256212210|726025903|12.29|-54.43|110500
2020-10-24 12:49:46|usa_0135|RTN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:49:46|usa_0136|SCHW|123|198912|202009|33.62|15.03|0.82|-25.13|4.52|4.47|5.18|1.8|0.37|0.28|2.03|7.42|0.82|2.07|14.94|9.13|0|0|2.74|6.27|1.87|1.04|71973822683|301566000000|26411937089|314790000000|2314000000|-256182034700|46881620000|284390328|36.23|-13.39|21800
2020-10-24 12:49:49|usa_0137|CSX|143|198412|202009|30.71|21.58|2.19|6.86|1.6|5.63|1.99|4.67|1|1.3|3.9|3.21|2.26|1.28|7.26|9.69|1.81|3|1.62|1.02|1.13|1.13|0|0|823251908|2899000000|32881000000|73007074200|59572890000|300312127|77.67|12.13|21000
2020-10-24 12:49:52|usa_0138|JCI|120|199009|202009|38.37|40.16|0.59|1.64|0.68|1.38|0.79|1.71|0.62|0.45|6.97|15.59|18.02|2.54|7.77|2.91|2.23|5|1.34|1.34|1.12|1.22|0|0|336646094|2342000000|3041000000|37214340400|30392400000|192029092|40.85|-6.93|104000
2020-10-24 12:49:54|usa_0139|NOC|119|199012|202009|17.7|22.81|0.88|1.8|0.71|1.5|2.18|5.03|0.79|1.53|3.8|2.41|2.94|1.7|8.66|9.99|2.18|5|2.07|0.77|0.7|0.8|0|0|1297341085|4995000000|8666000000|63668073100|52781477000|188006275|315.49|-15.82|90000
2020-10-24 12:49:57|usa_0140|STT|123|198912|202009|17.65|9.03|-3.74|-9.32|3.09|2.01|2.57|0.94|0.9|0.96|1.11|3.21|1.42|3.47|7.95|4.82|0|0|1.36|1.47|1.41|1.45|83824512800|197513000000|54502032000|142595000000|2193000000|-100616770200|21190777440|135604654|59.33|0.24|38979
2020-10-24 12:50:00|usa_0141|NSC|143|198412|202009|18.99|26.62|2.83|6.46|2.17|5.44|1.87|3.67|0.74|0.85|4.25|5.32|2.56|1.74|8.16|7.71|1.77|3|1.1|1.21|1.11|1.38|0|0|525025385|1143000000|31217000000|66144817700|54931233000|275600303|213.99|19.11|24587
2020-10-24 12:50:02|usa_0142|ETN|131|198712|202009|15.29|28.15|1.14|2.53|0.91|2.19|2.06|2.88|0.68|0.58|3.07|8.29|2.89|2.76|9.04|6.53|2.53|5|1.45|0.92|1.19|0.84|0|0|421642636|496000000|3323000000|48641203000|40944639000|160472114|102.03|22.71|93000
2020-10-24 12:50:05|usa_0143|APD|124|198909|202009|42.53|35.24|2.36|7.7|1.96|7.51|2.73|5.64|0.71|0.7|3.1|1.28|2.29|1.7|9.2|11.78|1.87|4|0.98|0.75|1.09|0.9|0|0|500506923|6437100000|11468900000|67920306000|66244064000|235857651|297.86|34.26|17700
2020-10-24 12:50:08|usa_0144|AVGO|41|201006|202009|42.25|68.34|5.34|7.84|4.89|6.36|5.04|6.25|0|0|0|0|2.05|3.57|0|0|0|0|1.65|0.96|1.04|1|0|0|0|0|0|181924643500|0|735957837|364.26|31.97|
2020-10-24 12:50:09|usa_0145|PPG|123|198912|202009|23.72|28.58|1.51|2.49|1.33|2.21|3.7|5.95|0.74|1.04|4.28|2.03|2.65|1.72|12.58|9.89|3.34|7|1.43|1.96|1.12|1.25|0|0|672950000|2095000000|3726000000|32505160500|29042832000|149938725|122.08|3.01|43000
2020-10-24 12:50:12|usa_0146|ITW|123|198912|202009|29.85|28.41|2.08|5.26|2.01|4.87|4.57|25.92|0.65|3.3|3.73|4.91|1.64|2.13|14.89|20.85|3.21|8|1.71|1.76|1.04|1.02|0|0|1010068953|1812000000|1711000000|67043891900|61324854000|182615091|193.21|23.46|45000
2020-10-24 12:50:15|usa_0147|VLO|92|199709|202009|13.59|16.76|0.3|0.36|0.24|0.22|1.29|0.89|0.55|0.64|2.68|23.44|2.12|8.1|8.08|-0.01|1.76|2|3.54|2.86|1.2|2.27|0|0|1436829773|4047000000|30653000000|30480851200|19299940000|204434991|47.42|-48.59|10222
2020-10-24 12:50:18|usa_0148|ADM|121|199006|202009|20.11|14.6|0.61|0.53|0.54|0.41|1.48|1.34|0.5|0.48|2.8|4.96|1.51|3.04|6.85|6.14|1.46|3|1.01|1.68|0.71|0.77|0|0|1136749605|1203000000|9833000000|33820024400|26127380000|148947135|46.49|13.2|38100
2020-10-24 12:50:20|usa_0149|SYK|123|198912|202009|61.33|50.25|3.47|6.01|3.48|5.61|5.53|6.14|0.38|1.01|0.8|-0.07|0.67|1.1|15.28|7|3.79|7|2.51|1.12|1.21|0.82|0|0|1510817692|6619000000|2527000000|84566980500|78242935000|261659766|208.37|-3.67|40000
2020-10-24 12:50:22|usa_0150|MMC|123|198912|202009|24.86|28.87|2.29|4.09|2.12|3.43|4.52|7.06|0.65|1.6|3.07|2.13|2.71|1.6|13.03|9.67|2.98|6|1.06|0.94|0.97|1.03|0|0|933225781|1711000000|2748000000|69754910700|58611700000|210018606|114.7|14.64|76000
2020-10-24 12:50:25|usa_0151|ALL|108|199309|202009|15.24|7|0.87|0.72|0.83|0.69|1.44|1.17|0.23|0.25|6.86|9.36|2.25|2.28|9.9|13.99|0|0|1.18|3.07|0.94|0.73|0|0|4044952381|5891000000|1100000000|31695943400|29842380000|186182602|94.14|-13.38|46290
2020-10-24 12:50:28|usa_0152|ECL|128|198806|202006|30.36|36.98|2.08|4.53|1.85|4.2|4.69|9.74|0.68|1.24|2.69|1.08|1.46|0.95|11.02|-5.67|3.58|7|1.51|1.2|0.67|1.09|0|0|157468992|1369000000|3578800000|62984198400|58253360000|217132761|199.84|0.91|50200
2020-10-24 12:50:31|usa_0154|CAH|126|198803|201909|23.12|10.55|0.26|0.12|0.22|0.09|2.96|7.7|0.8|3.79|2.59|9|1.09|4.1|9.67|-37.54|2.31|5|3.04|1.26|0.91|0.35|0|0|1216295313|2771000000|2366000000|17781824800|13756350000|113932664|46.95|-0.51|48000
2020-10-24 12:50:33|usa_0155|CBS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:50:33|usa_0156|DE|123|198912|202009|37.34|25.66|1.6|3.08|0.9|1.98|2.92|5.39|0|0|0|0|2.19|1.38|0|0|0|0|2.31|0.87|1.12|0.76|0|0|0|0|0|109099256900|0|433215736|221.63|31.39|
2020-10-24 12:50:36|usa_0157|BDX|128|198809|202009|31.15|81.09|2.64|4.92|2.33|3.82|3.49|2.81|0.71|0.78|2.44|-3.05|1.46|1.39|11.19|2.19|2.97|4|1.44|0.61|0.83|0.59|0|0|1068862457|2904000000|5841000000|83264625800|66348236640|390575058|232.68|-8.02|70093
2020-10-24 12:50:39|usa_0158|MU|124|198909|202009|24.01|21.4|2.39|2.35|2.31|2.48|2.19|1.34|0|0|0|0|0.38|0.65|0|0|0|0|6.42|2.53|1.6|0.78|0|0|0|0|0|50281480000|0|945927263|46.96|9.59|40000
2020-10-24 12:50:42|usa_0159|VRTX|107|199312|202009|106.85|33.79|22.44|12.02|23.34|13.18|11.02|9.36|0.25|0.26|-3.85|0.63|0|0|-23.39|34.24|3.04|9|4.42|1.3|1.36|0.15|0|0|852327873|5450769000|728357000|64284141200|71677224360|339598440|272.12|60.62|3000
2020-10-24 12:50:44|usa_0160|LUV|143|198412|202009|24.25|94.03|1.37|1.44|1.34|1.61|2.35|2.26|0.46|1.11|1.35|-10.93|0.39|1.81|9.45|-10.24|2.78|3|1.88|3.26|1.13|0.82|0|0|2052528454|14562000000|17823000000|18413203800|22125000000|450962363|37.5|-30.57|61118
2020-10-24 12:50:46|usa_0161|AFL|143|198412|202009|14.32|9.09|0.38|-3.34|1.15|1.23|2.34|0.88|0.22|0.26|3.91|6.95|1.6|2.95|13.98|8.36|0|0|1|1.34|0.96|1.07|0|0|31216512459|105487000000|584000000|-71954634300|26163421400|142670677|36.35|-30.52|11729
2020-10-24 12:50:49|usa_0162|GLW|119|199012|202009|50.12|319.7|3.25|3.06|3.6|2.5|3.24|2.53|0.45|0.65|2.28|4.67|1.97|2.62|5.73|1|1.76|3|2.47|2.23|1.35|1.01|0|0|2216732540|2158000000|14691000000|32724169900|24599190000|156610604|32.41|13.64|49500
2020-10-24 12:50:51|usa_0163|CME|71|200212|202009|27.32|25.75|9.7|12.02|10.16|11.63|3.65|2.22|0.14|0.13|3.25|4.18|1.61|1.99|12.96|7.84|1.36|2|3.25|1.42|0.84|0.67|0|0|2162360400|1493500000|538600000|62604277400|59973440670|259252645|167.31|-22.33|4360
2020-10-24 12:50:53|usa_0164|BHI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:50:53|usa_0165|EXC|119|199012|202009|24.18|13.03|2.53|2.26|1.49|1.05|2.33|1.05|1.41|1.23|2.55|-0.86|4.97|4.28|5.12|3.62|1.85|3|1.78|0.89|0.39|0.62|0|0|961706731|2129000000|81748000000|74593477700|34901760000|192343823|35.76|-25.98|32713
2020-10-24 12:50:56|usa_0166|USD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|3890166|75.52|70.74|
2020-10-24 12:50:57|usa_0168|CCI|64|200409|202009|96.49|91.21|11.94|15.3|7.12|12|3.8|6.95|1.84|2.03|0.31|2.5|3.57|2.88|-1|2.33|1.78|3|2.57|1.15|1.11|0.26|0|0|420142330|242000000|21449000000|87500141500|66760980000|277628253|155.62|19.08|5100
2020-10-24 12:50:59|usa_0169|VIAB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:51:00|usa_0170|BBT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:51:00|usa_0171|PRGO|113|199206|202009|39.88|26.25|2.36|1.76|2.04|1.23|3.17|1.05|0.49|0.7|0.18|-0.9|0.72|1.97|4.82|2.57|2.36|4|3.51|2.49|0.72|0.64|0|0|315099052|1456300000|1029000000|8919718800|6312625000|35021844|45.91|-17.86|11200
2020-10-24 12:51:02|usa_0172|PSA|143|198412|202009|27.06|31.82|9.39|15.41|7.78|13.54|2.75|8.01|0.12|0.27|1.83|3.52|5.19|3.6|8.51|13.25|2.42|5|2|2.07|0.41|0.14|0|0|302670629|1268475000|153382000|44273982600|38881344000|163014447|222.72|-9.19|5900
2020-10-24 12:51:04|usa_0173|INTU|108|199309|202009|64.88|46.77|5.18|10|5.6|10.56|9.06|15.75|0.05|0.07|0|0|0.94|0.65|-119.71|-123.99|2|2|2.87|0.98|1.11|1.11|0|0|21457143|19000000|22600000|81723126700|70135150000|479243364|326.21|22.66|589
2020-10-24 12:51:07|usa_0174|AON|143|198412|202009|19.19|27.51|1.04|3.71|1.67|4.43|2.94|13.27|0.59|2.22|3.6|3.04|2.33|0.85|9.88|15.71|3.38|5|1.67|7.7|0.91|0.87|0|0|6781115126|15205000000|1657000000|40689456900|48191680000|307707893|206.3|6.58|50000
2020-10-24 12:51:10|usa_0175|HUM|110|199303|202009|22.92|15.12|0.31|0.58|0.47|0.76|2.35|3.55|0.4|0.56|1.93|2|1.4|0.59|9.28|18.12|0|0|1.64|1.09|1.03|0.88|0|0|6320434130|19999000000|2118000000|40679308500|55056889470|281292916|413.89|61.88|46000
2020-10-24 12:51:12|usa_0176|EQR|105|199406|202009|26.16|16.97|11.19|10.18|6.89|7.3|2.09|1.97|1.23|0.79|0.2|4.47|4.72|4.65|5.11|5.8|1.81|3|2.21|1.96|0.72|0.74|0|0|191609727|187416000|505077000|29273405400|19808914290|141295169|51.33|-40.49|2700
2020-10-24 12:51:15|usa_0177|AMAT|119|199012|202009|51.26|17.34|2.68|3.38|2.92|3.38|3.68|5.67|0|0|0|0|1.78|1.49|0|0|0|0|2.36|1.59|1.91|0.96|0|0|0|0|0|54985662500|0|535049980|59.45|19.14|
2020-10-24 12:51:17|usa_0178|AEP|123|198912|202009|20|20.84|2.88|4.73|1.36|2.72|1.61|2.01|1.39|1.59|1.54|0.69|5.5|3.46|4.2|3.75|1.79|3|1.55|1.69|0.36|0.55|0|0|533856075|618700000|63667400000|71755402700|40657283205|202643803|81.73|-12.77|17408
2020-10-24 12:51:19|usa_0179|TWTR|9|201803|202006|318.7|18.2|12.67|9.35|13.11|10.59|6.38|4.6|0.35|0.45|0|0|0|0|-8.01|-11.04|4.75|5|5.62|3.67|0.45|1.27|0|0|4122770000|7766014000|1782803000|31048400300|35161568660|719371242|44.74|8.2|4900
2020-10-24 12:51:21|usa_0180|DFS|53|200706|202009|10.75|17.61|3.31|2.07|2.28|1.52|1.95|1.9|2.21|3.17|8.43|1.24|1.63|3.16|6.77|2.84|0|0|1.55|2.56|1.48|2.04|55670677419|78015000000|11987419355|38991000000|1121000000|22846222600|18063180000|178601388|59.03|-31.74|17200
2020-10-24 12:51:23|usa_0183|ICE|57|200606|202009|33.56|25.69|9.62|8.53|9.38|7.46|5.46|3.28|0.3|0.5|3.2|4.61|1.21|1.16|12.65|8.55|1.34|2|3.06|1.04|0.98|0.93|0|0|1267708542|880000000|1510000000|63228003800|54444330000|306228765|99.17|7.33|6423
2020-10-24 12:51:25|usa_0184|DVN|120|198912|201912|57.01|7.98|3.7|1.18|2.8|0.65|1.91|1.12|0.69|1.33|1.87|26.38|0.96|4.23|1.09|-31.24|1.73|1|2.56|3.68|1.26|3.96|0|0|1417843268|1474000000|5917000000|6756860000|3566420000|85633019|9.46|-60.68|1800
2020-10-24 12:51:27|usa_0185|SRE|123|198912|202009|18.2|8.33|2.6|5.37|1.46|3.14|1.86|1.63|1.16|1.1|2.12|-2.57|4.69|3.53|6.56|9.14|1.9|3|1.88|1.71|0.39|1.03|0|0|584378302|4894000000|38523000000|59454917700|34816185800|163330014|118.36|-19.82|13969
2020-10-24 12:51:30|usa_0186|NFLX|67|200312|202009|177.94|83.22|4.4|10|4.62|9.86|16.27|22.21|0.82|1.55|-0.4|-0.41|0|0|13.51|12.07|4.63|6|17.24|2.14|1.54|0.35|0|0|1376482905|8392391000|828118000|226273190600|224576826240|2951961616|493.48|87.58|8600
2020-10-24 12:51:32|usa_0187|MYL|122|199003|202009|34.93|30.49|2.76|1.67|3.3|0.66|2.56|0.63|0.67|1.03|-0.81|3.86|0.93|2.1|11.9|1.12|2.31|4|9.06|8.72|0.81|1.12|0|0|444569209|420300000|2267700000|19250417800|7670076000|79626361|14.83|-25.03|35000
2020-10-24 12:51:35|usa_0188|ILMN|57|200606|202009|87.48|66.04|19.37|12.39|21.49|13.52|8.75|9.8|0.47|0.25|-1.95|1.19|0|0|-2.67|12.25|4.43|7|7.91|2.67|1.15|0.72|0|0|996366393|3268000000|1439000000|43131072400|45743840000|537583988|309.08|1.4|7700
2020-10-24 12:51:37|usa_0189|VFC|123|198912|202009|23.37|87.08|1.45|3.57|1.31|3.26|3.09|9.29|0.53|1.93|4.01|3.48|2.5|2.57|11.41|-0.62|3.88|9|1.73|2.48|0.93|1.18|0|0|338629931|2677398000|2319111000|30389220200|27480395000|164019040|70.25|-21.06|48000
2020-10-24 12:51:39|usa_0190|APA|137|198412|201903|32.1|346.6|3.94|2.57|2.86|0.69|2|0.48|0.59|-5.39|2.29|40.81|1.47|5.81|2.7|-63.4|1.88|2|3.24|3.48|1.06|7.54|0|0|425373547|135000000|9344000000|13255533900|3579660000|86696525|9.47|-63.01|3163
2020-10-24 12:51:42|usa_0191|ABC|100|199509|202009|38.57|12.77|0.17|0.11|0.14|0.11|8.73|5.12|-0.05|1.07|7.5|4.56|1.02|1.74|10.57|20.85|1.93|4|3.62|1.57|0.57|-0.06|0|0|1120270447|3420272000|1455008000|20461053500|19921324480|88338723|96.92|18.8|22000
2020-10-24 12:51:44|usa_0192|WM|119|199012|202009|45.93|30.57|3.89|3.84|2.87|3.2|4.57|6.95|1.53|1.86|4.48|1.81|2.25|1.86|5.26|8.07|2.5|6|3.37|0.77|0.72|0.88|0|0|363457774|2663000000|12917000000|58038324700|47972763000|191989336|113.17|-1.59|44900
2020-10-24 12:51:47|usa_0193|HCA|38|201103|202009|13.02|12.39|1.52|1.41|0.73|0.83|0|0|-1.17|-17.32|4.26|6.94|1.34|1.31|7.14|10.07|4.62|8|1.58|1.12|1.13|1.89|0|0|395320339|4638000000|24934000000|70803991800|42590563320|205645052|124.68|3.54|280000
2020-10-24 12:51:48|usa_0195|SHW|135|198612|202009|24.92|37.62|1.33|4.07|1.21|3.65|6.6|16.39|0.83|2.29|4.26|3.44|1.65|0.74|16.3|13.46|4.09|8|2.17|1|0.97|1|0|0|147053093|188100000|3495200000|72099468000|64067193872|305049656|696.74|26.71|61111
2020-10-24 12:51:51|usa_0196|PXD|81|200006|202009|39.29|38.52|5.76|1.96|4.16|1.96|2.27|1.21|0.55|0.19|0.49|4.64|0.37|2.42|5.6|2.97|1.9|2|3.86|2.21|1.21|2.29|0|0|591774606|265000000|16283000000|17662374400|14256000000|120826849|86.4|-30.16|2323
2020-10-24 12:51:53|usa_0197|SE|-154|202106|198200|0|0|11.42|24.92|11.01|24.08|27.34|88.63|3.69|2.47|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.77|5.69|1.46|1.43|0|0|1708289000|3447522000|523453000|71890275300|72376838885|653378649|155.15|397.71|29800
2020-10-24 12:51:53|usa_0198|CMI|113|199206|202009|43|18.99|0.7|1.68|0.61|1.58|2.25|4.34|0.52|0.53|1.37|8.64|2.36|2.46|10.63|14.99|2.93|6|4.96|2.19|1.32|1.09|0|0|708944531|2104000000|4067000000|33858158600|31251680000|190501591|211.16|29.81|61615
2020-10-24 12:51:56|usa_0199|PCG|116|198912|201812|17.94|95.56|1.84|3.09|1.04|0.29|1.57|5.25|1.48|10.61|3.31|-158.83|5.75|4.43|0.17|-43.35|1.78|2|2.01|5.9|0.46|1.63|0|0|1072057732|968000000|65528000000|55602666800|4967310000|235732606|9.39|-6.1|23000
2020-10-24 12:51:58|usa_0200|BSX|113|199206|202009|76.52|13.69|4.54|6.36|4.06|5.25|5.39|3.46|0.59|0.61|0.2|-2.31|0|0|4.08|17.69|3.34|6|2.16|0.9|1.13|1.15|0|0|453161404|1724000000|2394000000|61824276700|53910489000|284216549|38.21|-6.09|36000
2020-10-24 12:52:01|usa_0201|AMP|60|200509|202009|14.31|7.86|0.21|-1.6|1.53|1.54|2.09|2.68|0.69|0.69|8.97|13.67|2.07|2.67|9.11|23.17|0|0|1.5|2.21|1.88|1.55|7737448276|10048000000|21057576271|42145000000|0|-19585962800|18764678000|98254560|148.69|7.47|12500
2020-10-24 12:52:03|usa_0202|MPC|35|201106|202003|11.51|6.1|0.45|0.56|0.3|0.19|1.84|0.81|0.66|1.35|5.54|4.88|2.97|7.71|11.18|-11.31|4.64|2|2.35|3.79|1.68|2.6|0|0|2205682927|1091000000|47479000000|57332968600|19217790000|215238914|29.43|-48.41|60910
2020-10-24 12:52:04|usa_0203|IP|119|199012|202009|41.04|25.18|1.15|1.45|0.68|0.75|1.93|2.26|1.57|2.24|2.03|8.5|2.99|5.09|3.34|2.67|2.32|5|2.35|3.15|1.22|0.81|0|0|1002744348|847000000|13011000000|30865986200|15936274000|127226656|40.54|-3.06|51000
2020-10-24 12:52:07|usa_0205|DG|43|200912|202009|19.94|22.79|1.23|1.71|1.1|1.71|3.96|7.1|0.52|0.6|0|0|1.05|0.66|0|0|0|0|2.43|0.84|0.83|0.47|0|0|6000000|7300000|25400000|53336821900|67201779120|419829348|209.64|29.1|
2020-10-24 12:52:08|usa_0206|NOV|74|199706|201512|25.54|10.22|1.66|0.54|1.52|0.45|2.13|0.64|0.28|0.37|13.65|50.24|1.57|1.97|4.53|-29.75|2.02|2|3.87|4.34|1.39|2.4|0|0|1297170083|1447000000|2615000000|5256161800|3545850000|44314052|9.21|-58.21|35479
2020-10-24 12:52:10|usa_0207|VTR|83|199912|202009|25.83|38.71|9.7|7.15|5.66|4.08|5.48|1.52|3.55|1.22|1.96|4.47|6.84|6.41|5|1.8|1.98|3|5|3.48|0.71|1.99|0|0|107523375|992824000|16919677000|27709716400|15777967040|113412733|41.96|-42.19|516
2020-10-24 12:52:12|usa_0208|ZTS|30|201303|202009|40.86|48.21|6.91|12.86|6.26|12.29|19.62|25.89|2.69|2.58|1.33|1.03|0.66|0.47|12.71|17.19|6.79|8|1.38|0.8|0.9|0.72|0|0|986114286|3353000000|2192000000|81548510900|77681688000|239678667|162.48|31.14|10600
2020-10-24 12:52:13|usa_0209|ORLY|107|199312|202009|35.01|22.22|1.99|3.45|1.93|3.31|15.3|57.5|1.74|7.01|0.5|3.11|0|0|16.88|36.2|4.49|9|3.82|1.11|0.83|1.48|0|0|110796343|872423000|5964753000|37404772000|34503999640|217535300|461.08|15.7|82167
2020-10-24 12:52:16|usa_0210|CB|110|199303|202009|15.26|23.96|1.24|-0.7|1.87|1.55|1.26|0.94|0.23|0.28|0.81|3.52|1.93|2.61|9.55|3.18|0|0|0.97|0.42|0.91|0.76|402098900|804000000|29842439160|92272000000|0|-24632185600|52416893136|201488386|116.12|-28.07|33000
2020-10-24 12:52:18|usa_0211|M|99|199506|202003|20.89|3.68|0.77|0.28|0.51|0.09|1.8|0.76|0|0|0|0|3.83|26.49|0|0|0|0|6.29|40.06|1.23|2.77|0|0|0|0|0|5763399900|0|146540757|5.7|-58.75|
2020-10-24 12:52:20|usa_0212|LB|115|199003|201812|16.89|9.23|1.25|1.14|1.13|0.78|19.22|1517.2|0|0|0|0|2.64|3.93|0|0|0|0|2.81|4.04|1.07|2.26|0|0|0|0|0|12961649100|0|168760431|31.81|62.38|
2020-10-24 12:52:23|usa_0213|UAL|57|200603|202006|16.21|9.58|0.53|0.67|0.35|0.28|5.77|1.18|2.96|3.84|-0.42|-30.71|0|0|68.78|-16.26|3.86|3|7.95|6.67|1.03|1.66|0|0|3284809735|13702000000|36194000000|21350882000|9914370000|1074528721|34.07|-57.37|87900
2020-10-24 12:52:25|usa_0214|AZO|117|199106|202009|20.44|16.04|1.92|2|1.74|2.2|12.45|124.48|0|0|0|0|0|0|0|0|0|0|4.87|1.63|0.97|1.19|0|0|0|0|0|25246594900|0|243669496|1177.64|8.58|
2020-10-24 12:52:27|usa_0215|RAI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:52:28|usa_0216|PCAR|123|198912|202009|20.34|18.18|1.11|1.3|0.83|1.54|2.33|2.9|1.29|1.06|3.08|11.54|1.87|1.49|7.85|7.67|1.78|3|2.44|1.15|1.33|0.95|0|0|1711622137|4413200000|5053800000|25106378200|29643328000|130636822|85.28|21.81|27000
2020-10-24 12:52:30|usa_0217|PPL|123|198912|202009|13.67|11.69|3.49|5.71|1.68|2.68|1.97|1.58|1.82|1.84|0.39|-0.71|5.65|6.17|4.85|4.84|1.97|3|2|2.13|0.46|0.99|0|0|662349505|1278000000|36785000000|42625180500|20935591680|136054379|27.21|-13.59|12280
2020-10-24 12:52:33|usa_0218|LVS|63|200412|202009|99.3|106.5|6.55|5.48|5.48|4.14|7.59|9.59|1.84|3.72|6.19|14.51|4.47|6.64|8.08|-4.11|3.78|5|2.67|1.71|2.12|1.47|0|0|2536104508|3016000000|17103000000|47311890200|37497120000|313487732|49.08|-16.97|50000
2020-10-24 12:52:35|usa_0219|SYY|121|199006|202009|25.09|180|0.57|0.76|0.52|0.6|6.06|27.34|1.07|12.47|3.66|1.96|1.89|2.8|15.11|1.75|4.22|9|2.29|2.96|0.79|1.87|0|0|477099600|6059427000|5062183000|40063224700|31682766210|188748508|62.22|-21.64|57000
2020-10-24 12:52:38|usa_0220|CERN|119|199012|202009|78.16|42.89|2.5|4.06|2.93|3.97|3.13|5.41|0.19|0.33|6.64|6.64|1.02|1|11.57|9.55|4.06|9|7.82|4.47|1.17|0.7|0|0|335302714|441018000|1993418000|22637565100|22172571930|111011006|72.29|6.04|27400
2020-10-24 12:52:41|usa_0221|STI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:52:41|usa_0222|ROST|118|199103|202009|17.43|60.69|1.06|2.56|1.07|2.61|5.68|11.66|0|0|0|0|0.86|1.15|0|0|0|0|2.5|1.3|0.92|0.8|0|0|0|0|0|32717574100|0|209550654|93.32|-15.05|
2020-10-24 12:52:44|usa_0223|AVB|103|199412|202009|28.07|26.34|13|12.25|9.01|8.78|2.02|1.91|0.84|0.7|-1.59|2.54|4.15|4.26|4.7|4.27|1.86|3|4.04|1.72|0.65|1.1|0|0|224251695|322817000|159905000|28070503900|21017842788|161370850|149.34|-30.65|3122
2020-10-24 12:52:46|usa_0224|TROW|137|198606|202009|20.59|15.12|4.19|4.66|4.63|5.2|4.75|4.29|0.08|0.01|3.4|7.43|1.87|2.71|24.43|30.22|6.08|8|2.48|2.4|1.55|1.29|0|0|786724453|2058100000|816900000|26880294100|29426490000|134692080|128.22|12.23|7365
2020-10-24 12:52:49|usa_0225|PLD|87|199812|202009|44.95|39.06|14.56|23.25|8.42|17.36|1.67|2.29|1.02|0.49|0.44|0.99|4.33|2.38|2.14|4|1.39|2|2.43|0.93|0.92|0.63|0|0|296189039|549129000|497802000|93278652500|77425413000|230775359|101.1|16.96|1712
2020-10-24 12:52:51|usa_0226|BXP|90|199803|202009|34.74|13.48|10.83|9.08|6.22|4.28|2.99|2.29|2.02|2.11|3.02|1.29|3.54|4.88|3.93|5.03|1.73|3|2.93|2.21|0.81|1.01|0|0|696035270|1691047000|11534066000|26416892500|12476073960|100889310|80.28|-38.3|760
2020-10-24 12:52:53|usa_0227|WDC|116|199006|201906|16.94|95.1|0.73|1.05|0.71|0.65|3.18|1.16|0.74|1|3.97|6.06|2.96|5.47|6.39|-1.28|2.76|4|4.34|3.46|1.45|1.15|0|0|1697073515|3048000000|2854000000|17646526100|10891900000|236348756|36.55|-38.72|61800
2020-10-24 12:52:55|usa_0228|PEG|119|199012|202009|25.85|16.02|2.68|4.59|1.49|2.9|1.86|1.71|1.4|1.09|2.95|3.01|5.42|3.54|5.56|5.54|1.66|2|1.56|1.27|0.41|0.8|0|0|332478095|431000000|36824000000|42367434900|27839370000|113710123|54.91|-11.55|12992
2020-10-24 12:52:58|usa_0229|BEN|143|198412|202009|16.78|9.93|3.69|0.99|4.09|1.87|4.85|1|0.21|0.14|4.05|6.98|1.03|5.31|17.18|8.74|3.61|4|1.63|5.65|1.52|1.18|0|0|3644969648|7021300000|963700000|5328926400|9985745000|55278905|20.35|-29.49|9500
2020-10-24 12:53:00|usa_0230|EIX|123|198912|202009|15.83|16.46|2.29|3.32|1.18|1.48|1.65|1.35|1.67|1.46|3.37|-15.28|4.28|5|3.74|3.58|1.58|2|1.27|2.71|0.39|0.88|0|0|1254116368|524000000|46225000000|41480902800|19115840000|122404472|50.84|-32.59|12937
2020-10-24 12:53:03|usa_0231|CCL|130|198709|202003|20.01|5.34|3.15|2.96|2.87|1.13|1.97|0.71|0|0|0|0|2.66|12.32|0|0|0|0|1.77|11.23|1.17|2.77|0|0|0|0|0|29084370000|0|607888464|15.18|-65.27|
2020-10-24 12:53:07|usa_0232|CTL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:53:07|usa_0234|CMG|57|200606|202009|64.98|136.44|3.43|5.81|3.64|6.07|8.5|19.27|0|0|1.64|0.27|0|0|17.36|13.97|5.28|5|10.23|3.46|1.01|1.77|0|0|464042361|1005220000|4255435000|33792542100|35388524340|391848994|1243.71|48.39|83000
2020-10-24 12:53:09|usa_0235|OMC|123|198912|202009|20.56|11.39|1.57|0.96|1.39|0.76|5.5|4.35|1.16|2.37|4.35|6.81|1.84|5.23|12.65|11.25|2.36|3|4.54|6.81|1.09|0.85|0|0|996862070|3281000000|1868300000|14402713600|10662300000|85143731|49.5|-36.78|70000
2020-10-24 12:53:12|usa_0236|ADI|123|198912|202009|32.55|38.76|4.03|8.63|4.36|7.87|3.67|3.66|0|0|0|0|2.32|2.06|0|0|0|0|1.92|5.45|1.74|1.04|0|0|0|0|0|47645124100|0|370395431|116.74|4.48|
2020-10-24 12:53:15|usa_0237|VNO|122|199003|202009|29.48|20.85|9.84|8.15|5.49|4.17|5.01|1.27|3.2|1.22|-1.46|4.16|5.62|6.71|5.48|2.49|2.31|3|2.43|8.41|0.69|1.65|0|0|642650102|1768459000|376958000|13971971200|6442115840|62747602|33.71|-47.06|4008
2020-10-24 12:53:18|usa_0238|FISV|123|198912|202009|26.25|82.02|3.14|6.32|2.77|4.78|4.41|2.14|0.81|0.67|0.98|-1.98|0|0|9.87|1.77|2.41|3|1.78|2.2|0.99|0.72|0|0|476062024|869000000|1688000000|91117043500|70156440000|572430985|103.05|-0.52|44000
2020-10-24 12:53:21|usa_0239|TSLA|1|202006|202009|839.81|1117.21|10.73|15.41|9.83|15.69|23|39.7|1.49|1.28|-4.4|-1.26|0|0|-44.83|1.73|2.86|4|18.6|6.12|0.81|2.95|0|0|2038799356|8615000000|20876000000|396080649700|433737450000|35907885217|419.07|765.38|48016
2020-10-24 12:53:22|usa_0240|NBL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:53:22|usa_0241|MNST|107|199312|202009|28.05|37.08|3.95|9.5|4.01|9.94|6.86|9.97|0.21|0|1.11|2.8|0|0|26.57|28|4.54|9|3.99|0.98|0.94|0.97|0|0|406305482|1172079000|301946000|41125112300|42601518200|161856365|80.2|38.13|2422
2020-10-24 12:53:25|usa_0243|FIS|74|200203|202009|57.01|1840.13|3.56|8.98|2.62|7.21|3.9|1.88|0.87|0.41|2.61|-1.43|1.09|0.94|8.9|0.05|2.32|2|1.73|1.23|0.78|0.76|0|0|549325461|1183000000|887000000|109910831200|93000000000|444971193|148.8|13.87|55000
2020-10-24 12:53:27|usa_0244|HCP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:53:27|usa_0245|FCX|96|199509|201909|29.59|21.93|2.8|3.01|1.86|1.92|9.28|2.48|2.21|1.1|2.12|-5.49|2.69|1.31|7.37|-0.37|1.83|1|4.79|2.36|1.7|2.29|0|0|1234189102|2403000000|29911000000|38897989000|22850040000|309173331|15.64|58.76|27500
2020-10-24 12:53:29|usa_0246|EL|99|199512|202009|32.92|117.87|2.3|5.53|2.28|5.52|8.41|19.8|0.51|1.56|2.7|1.47|0.96|0.67|17.46|7.4|5.28|9|2.07|0.7|0.81|1.01|0|0|980879208|5022000000|4337000000|78720975000|78673914000|282364536|214.78|12.74|48000
2020-10-24 12:53:31|usa_0247|MRO|116|199106|202006|18.01|18.63|1.3|2.1|0.89|0.9|1.09|0.29|0.65|0.49|3.75|7.15|4.33|4.27|5.53|-3.73|1.77|1|1.54|4.98|1.42|4.17|0|0|1135226891|522000000|16424000000|8265067100|3231100000|103790548|4.09|-66.67|2000
2020-10-24 12:53:34|usa_0249|STZ|120|199009|202009|27.03|33.29|2.37|5.91|1.69|4.6|2.2|3.11|0|0|0|0|1.27|1.6|0|0|0|0|2.47|2.93|0.44|0.99|0|0|0|0|0|48053232300|0|200979764|189.51|-8.57|
2020-10-24 12:53:37|usa_0250|BMRN|49|200806|202009|176.59|115.15|21.94|7.73|20.88|7.78|7.81|4.26|0.94|0.45|-4.57|-0.32|0|0|-19.93|2.99|3.84|7|6.19|6.44|1.32|0.02|0|0|453161837|1380372000|1010917000|13845499600|13735404000|260012804|76|11.26|3001
2020-10-24 12:53:39|usa_0251|SWKS|102|199503|202009|40.25|31.73|2.32|7.18|3.03|7.7|2.42|5.81|0.18|0.01|-0.58|4.16|0.92|1.25|7.06|18.7|3.4|7|4.47|1.83|1.93|1.22|0|0|370134862|1138300000|1379600000|23165452600|24487650000|272563671|145.5|83.6|9000
2020-10-24 12:53:41|usa_0252|WFM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:53:42|usa_0253|MCO|87|199812|202009|24.83|30.97|6.54|11.3|6.45|10.45|119.02|51.52|0.54|6.08|4.38|1.69|2.45|0.76|243.92|25.94|6.03|8|4.12|1.03|1.08|0.96|0|0|901312360|2199000000|727000000|58728627600|54781650000|177366703|289.85|38.78|11279
2020-10-24 12:53:44|usa_0254|LNG|69|200306|202009|77.03|10.76|235.18|4.32|138.77|1.26|12.05|30.38|-36.07|73.56|-15.33|-0.51|0|0|-10.31|3.61|1.47|4|7.74|1.74|1.55|2.23|0|0|514489383|2039000000|30470000000|44292546200|11678548000|68516093|46.27|-23.12|1530
2020-10-24 12:53:46|usa_0255|APH|111|199212|202009|25.26|30.26|2.64|4.31|2.28|4.11|6.82|6.84|-0.19|0.76|2.59|2.58|0.56|0.92|12.32|13.43|3.05|6|1.57|0.57|1.23|1.42|0|0|433917889|1456200000|1036900000|34904756600|33368814000|145026351|108.27|12.2|74000
2020-10-24 12:53:49|usa_0256|ISRG|64|200409|202009|53.74|72.86|10.06|17.59|10.93|19.03|6.37|9.28|0.03|0|-0.73|0.12|0|0|11.09|12.35|4.48|7|5.21|1.85|1.2|0.76|0|0|1061830337|4718200000|1509700000|78681650000|85570524000|472613620|709.54|29.83|7326
2020-10-24 12:53:51|usa_0257|IR|9|201803|202006|47.37|70.28|3.48|5.42|2.4|3.01|4.29|1.72|2.26|0.45|-6.13|-3.77|0|0|3.38|-2.11|4.54|4|2.42|3.14|1.4|1.45|0|0|388505133|1173600000|832000000|17709709900|14749290000|78323677|35.37|25.84|6600
2020-10-24 12:53:52|usa_0258|HES|98|199012|201506|35.99|13.75|1.52|3.69|1.1|2.28|1.4|1.97|0.67|1.28|1.22|-0.14|1.31|2.43|3.61|-19.3|1.73|1|2.54|2.68|1.1|2.17|0|0|877720313|1646000000|15351000000|20106420300|12483650000|95379249|40.93|-32.32|1775
2020-10-24 12:53:54|usa_0260|EA|122|199003|202009|101.52|19.26|3.32|5.63|3.84|6.59|5.31|4.65|0.21|0.13|0.27|2.4|0|0|12.73|24.12|3.87|8|5.67|2.14|1.27|0.66|0|0|1749637553|5960000000|450000000|32585359900|38079720000|283181903|130.41|33.32|9800
2020-10-24 12:53:57|usa_0261|HIG|99|199512|202009|29.54|7.37|-0.11|-1.37|0.83|0.66|1.26|0.78|0.34|0.25|2.45|5.46|2.17|3.49|5.02|8.86|0|0|2.09|1.23|1.48|1.42|0|0|26512074074|46159000000|1135000000|-28390085500|13527645000|79392800|37.65|-38|19500
2020-10-24 12:53:59|usa_0262|PH|121|199006|202009|22.85|23.09|1.14|2.47|0.97|1.92|2.34|4.26|0.53|1.38|2.9|0.16|1.97|1.74|10.27|8.11|2.45|5|1.93|0.92|1.45|1.72|0|0|525813923|756319000|2292735000|33781019600|26229678178|160486389|202.34|12.03|50520
2020-10-24 12:54:02|usa_0263|ED|123|198912|202009|14.38|18.53|2.14|3.63|1.2|1.98|1.45|1.39|0.97|1.26|3.13|1.71|5.39|4|5.2|3.36|2.06|4|2.63|3.62|0.26|0.18|0|0|333649000|1144000000|45750000000|47397326800|26063000000|211429443|77.8|-17.65|14890
2020-10-24 12:54:05|usa_0264|ADS|73|200206|202009|80.44|21.53|3.12|1.05|2.26|0.39|14.19|1.73|11.99|7.11|25.97|80.4|2.43|5.5|6.08|0.5|2.1|3|9.31|3.08|1.66|3.09|0|0|979188734|4960000000|504900000|5463244600|2211849000|45860596|46.37|-67.24|8500
2020-10-24 12:54:07|usa_0265|IVZ|88|199809|202009|35.04|11.21|6.08|2.51|4.69|0.78|7.57|0.53|0.86|0.64|4.39|13.64|2.89|10.05|6.16|3.19|2.41|4|1.29|8.22|2.09|1.06|0|0|1209629213|1980300000|555100000|16298766200|5084838000|72349178|10.98|-34.57|8717
2020-10-24 12:54:09|usa_0266|XEL|119|199012|202009|15.35|25.71|2.28|5.03|1.22|3.23|1.6|2.69|1.32|1.64|1.1|-1.53|5.04|2.47|4.39|4.3|2.04|3|2.25|1.46|0.42|0.45|0|0|204556292|1625000000|42353000000|56411122200|36368270000|149406008|69.01|6.35|11317
2020-10-24 12:54:11|usa_0267|DLTR|99|199512|202009|25.05|23.67|1.45|0.95|1.46|0.86|6.61|3.08|0.46|0.04|-0.91|-1.13|0|0|26.78|19.83|2.45|3|3.5|1.5|1.26|0.77|0|0|62929688|335972000|344322000|22872308400|31277693210|216029068|91.34|-21.37|27400
2020-10-24 12:54:14|usa_0268|ROP|114|199203|202009|36.51|26.27|3.89|8.32|3.52|7.63|3.96|4.25|0.62|0.59|-1.28|-0.2|0.62|0.5|8.49|10.98|3.69|5|2.48|1.39|0.89|0.92|0|0|371813149|1870800000|129600000|44959512100|41684105000|195844187|395.11|10.8|16460
2020-10-24 12:54:16|usa_0269|WY|123|198912|202009|35.18|69.95|1.96|4.1|1.39|3.24|2.07|2.59|1.13|0.77|4.12|6.54|3.38|4.74|3.98|2.04|1.37|2|2.12|0.94|1.28|2.11|0|0|552669231|643000000|2343000000|26939534800|21303983680|137136965|28.52|2.96|9400
2020-10-24 12:54:19|usa_0270|NTRS|123|198912|202009|19.36|12.1|-1.34|-11.07|4.09|3.02|2.88|1.64|1.57|1.16|1.65|6.95|1.85|3.61|5.99|5.85|0|0|1.38|2.06|0.98|0.8|46435528346|122589100000|26245029921|46746600000|510000000|-16262120000|16271403360|82904498|77.97|-16.45|19800
2020-10-24 12:54:22|usa_0271|K|123|198912|202009|23.92|20.01|2.18|2.22|1.83|1.65|9.5|7.72|2.44|2.94|3.63|3.71|2.73|3.59|14.5|9.32|3.34|6|1.73|3.97|0.43|0.62|0|0|299172519|1247000000|4098000000|29884157600|22283550000|144726242|64.59|0.37|31000
2020-10-24 12:54:25|usa_0272|SYMC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:54:25|usa_0274|MAR|87|199812|202009|29.04|67.55|1.52|2.49|1.33|1.96|7.86|35.12|-7.4|-149.34|6.07|5.38|1.03|1.92|17.67|3.93|2.54|3|3.84|2.97|1.16|2.17|0|0|333166667|2283000000|2577000000|40487092000|30144048000|262494790|92.58|-20.03|174000
2020-10-24 12:54:28|usa_0275|ENDP|41|200209|201212|30.44|284.44|3.56|2.43|2.73|0.23|3.43|2.74|-22.51|-11.66|-1.7|-4.76|0|0|0.61|-2.05|3.28|4|5.38|11.68|0.89|1.15|0|0|601745210|1780087000|537203000|7301261800|705716620|11494326|3.02|2.51|3172
2020-10-24 12:54:31|usa_0278|MTB|123|198912|202009|15.1|9.54|4.63|-1.47|3.38|2.22|1.78|0.89|0.94|0.34|3.84|24.31|1.99|4.3|6.7|5.88|0|0|3.62|1.73|0.68|1.31|40166154190|115163339000|5168716865|21687169000|1155281000|-8887944200|12461821398|81555272|92.09|-41.7|17098
2020-10-24 12:54:34|usa_0279|FITB|119|199012|202009|25.28|10.61|5.33|-4.88|4.77|2.13|2.48|0.76|1.29|0.71|3.66|8.36|2.76|4.86|6.16|4|0|0|2.08|2.06|1.07|1.98|58203573805|156683000000|10867972317|71706000000|2908000000|-36308289300|15326820080|124026206|21.32|-22.13|20340
2020-10-24 12:54:36|usa_0280|KMX|81|200006|202009|22.93|24.78|0.87|1.61|0.59|0.93|2.77|3.84|0|0|0|0|0|0|0|0|0|0|9.36|6.1|1.74|2.46|0|0|0|0|0|29636126000|0|151449743|104.3|6.4|
2020-10-24 12:54:39|usa_0281|KSS|112|199206|202006|26.42|38.31|1.4|0.27|1.32|0.21|4.21|0.76|0|0|0|0|4.58|14.74|0|0|0|0|5.46|15.94|1.17|2.67|0|0|0|0|0|3926639600|0|170598073|18.53|-62.69|
2020-10-24 12:54:41|usa_0282|PAYX|121|199006|202009|64.3|27.42|7.05|7.19|7.26|7.23|10.71|10.32|0|0|0|0|1.95|3.12|0|0|0|0|2.52|2.77|0.93|0.93|0|0|0|0|0|28614038900|0|131296605|79.77|-3.62|
2020-10-24 12:54:44|usa_0283|CAG|143|198412|202009|18.46|17.59|0.99|2.35|0.67|1.54|2.55|2.15|0|0|0|0|3.63|2.4|0|0|0|0|1.97|1.62|0.7|0.68|0|0|0|0|0|26701181400|0|108739143|35.71|16.4|
2020-10-24 12:54:47|usa_0284|PGR|143|198412|202009|54.06|14.75|1.23|0.58|1.23|1.63|2.7|3.07|0.52|0.3|3.77|0.23|1.01|0.42|13.5|18.57|0|0|1.77|1.12|0.76|0.41|0|0|8955539326|40981300000|1189800000|19852852000|55647026000|204118217|94.67|22.55|41571
2020-10-24 12:54:50|usa_0285|ES|127|198812|202009|33.4|23.72|2.2|5.15|1.12|3.23|1.37|2.03|1.26|1.12|1.37|-2.3|4.55|2.66|2.98|4.09|1.86|3|1.9|1.15|0.49|0.48|0|0|143417170|64890000|28610800000|44018953700|28286821680|119814446|83.55|-2.25|8234
2020-10-24 12:54:53|usa_0288|AA|8|201703|201903|59.27|21.17|0.74|0.49|0.49|0.23|1.04|0.59|0.31|0.75|0|0|0|0|-3.43|-6.14|2.53|2|4.13|6.77|1.08|2.92|0|0|904900000|1736000000|7250000000|4624736600|2169722577|54145647|11.67|-43.38|13800
2020-10-24 12:54:53|usa_0289|ROK|124|198909|202009|15.68|32.49|1.33|4.22|1.31|3.97|4.58|33.21|0.63|3.11|11.23|3.72|5.66|1.84|16.7|24.26|3.41|8|1.84|2.3|1.21|1.44|0|0|805160000|910400000|884800000|27396997600|25687152000|118202747|220.68|33.91|23000
2020-10-24 12:54:56|usa_0290|MOS|99|199412|201909|68.77|30.24|2.22|1.28|1.61|0.8|2.12|0.82|1.45|0.61|4.93|2.84|1.66|1.06|0.2|-7.75|1.31|1|3.4|1.65|1.19|1.92|0|0|454603333|1073300000|11345500000|11220474300|6966351000|83541253|18.27|-10.88|13300
2020-10-24 12:54:58|usa_0291|XRX|139|198512|202009|75.13|4.04|1.03|0.75|0.5|0.54|1.51|0.73|1.8|0.7|6.62|20.94|4.98|5.42|3.04|10.72|2.45|6|2.39|2.94|1.45|1.39|0|0|1049719685|2272000000|730000000|5922265300|4046192590|58611679|18.77|-37.25|26300
2020-10-24 12:55:00|usa_0292|PFG|73|200206|202009|15.64|9.09|-0.8|-3.84|1.23|0.71|1.39|0.72|0.27|0.28|4.12|6.53|2.57|5.57|8.37|6.91|0|0|1.92|1.37|1.49|1.58|0|0|27116120548|77419600000|993100000|-62737938300|10698792000|45674284|38.82|-27.78|17601
2020-10-24 12:55:02|usa_0293|DISH|68|200309|202009|39.04|13.09|3.37|2.03|2.27|1.31|36.34|1.3|1.77|1.07|0.25|1.17|0|0|2.28|5.05|2.92|3|2.25|2.2|1.26|2.24|0|0|2595525068|2630019000|4184706000|26004574200|16913429570|71807017|29.03|-12.46|16000
2020-10-24 12:55:05|usa_0294|SBAC|14|201609|202003|299.43|216.02|12.02|22.14|7.38|17.46|27.97|89.69|5.79|-2.46|0|0|0.55|0.55|-5.72|-0.24|2.16|5|5.69|0.8|1.48|0.01|0|0|139446817|433340000|5034136000|45280365000|35666303580|158158423|313.87|32.53|1475
2020-10-24 12:55:07|usa_0295|WHR|127|198812|202009|26.91|13.77|0.63|0.83|0.45|0.61|2.28|3.38|1.19|2.08|4.41|3.73|2.69|2.66|6.53|8.42|2.34|5|5.21|7.83|1.51|2.12|0|0|524979845|3528000000|4040000000|15778180000|11640237000|116247375|183.89|16.12|77000
2020-10-24 12:55:09|usa_0296|NUE|123|198912|202009|23.43|26.63|1.08|0.81|1|0.68|2.36|1.31|0.32|0.54|2.28|2.73|1.72|3.6|10.59|2.78|1.87|3|2.66|1.22|1.42|1.08|0|0|968379485|3278979000|6829733000|16205134200|13612363260|80789014|44.86|-11.88|26800
2020-10-24 12:55:12|usa_0297|LNC|143|198412|202009|15.62|31.97|-0.5|-6.2|0.9|0.37|1.06|0.29|0.32|0.32|5.04|8.44|3.07|5.07|6.92|0.9|0|0|1.86|5|1.49|2.44|1356031250|1867000000|37135165859|117720000000|191900000|-104929537000|6071017745|63759875|31.33|-48.06|11357
2020-10-24 12:55:14|usa_0298|HST|94|199703|202009|48.2|92.69|3.3|2.98|1.93|2.22|2.05|1.22|1.82|0.68|2.69|11.73|4.27|7.46|2.56|0.8|2.15|2|5.25|5.74|1.23|1.21|0|0|615242105|1578000000|595000000|10537474100|7608029000|89834336|10.79|-37.59|175
2020-10-24 12:55:17|usa_0299|CHTR|17|201606|202009|46.09|59.61|3.73|4.54|1.73|2.91|40.37|4.37|11.08|2.67|1.93|7.37|0|0|-6.14|1.95|2.28|4|4.75|3.84|0.95|0.94|0|0|455216280|2097000000|34074000000|211686348800|132133172850|618833958|626.5|54.23|95100
2020-10-24 12:55:18|usa_0301|FE|91|199712|202009|27.18|23.74|2.62|3.46|1.22|1.43|1.74|2.14|1.85|3.1|3.92|2.21|4.54|5.2|2.21|2.33|2.64|5|2.26|1.93|0.25|0.34|0|0|234175622|116000000|32408000000|37564357400|16181400000|146988698|29.8|-40.95|12316
2020-10-24 12:55:21|usa_0302|HSY|139|198512|202009|25.52|27.55|2.27|4.24|2.06|3.79|10.24|17|1.66|2.9|4.33|3.68|2.19|2.22|16.94|16.92|3.93|8|1.72|1.04|0.3|0.5|0|0|212779844|1165331000|2388200000|33733056200|29968093800|114522974|143.34|-7.52|16140
2020-10-24 12:55:23|usa_0303|SWK|131|198712|202009|25.9|30.76|1.32|2.34|1.09|1.81|2.72|3.06|0.67|0.54|2.6|-1.9|2.6|1.69|8.8|5.68|2.82|5|2.51|2.14|1.12|1.52|0|0|319539231|859800000|2024400000|31911571700|25003778800|147024600|162.2|12.32|59438
2020-10-24 12:55:26|usa_0305|TRI|92|199709|202009|27.54|25.04|3.8|6.9|3.23|6.74|2.33|4.26|0.49|0.41|6.41|3.3|2.83|1.88|7.86|12.67|1.51|2|1.03|0.34|0.52|0.51|0|0|1130654124|1438000000|584000000|42045837400|39746714364|34876050|79.88|20.48|24400
2020-10-24 12:55:28|usa_0307|EW|73|200206|202009|146.31|71.94|4.92|11.2|5.1|11.53|5.78|11.79|0.35|0.14|2.73|1.26|0|0|13.6|17.35|5.25|9|3.1|1.08|0.55|1.01|0|0|553180723|1295300000|1365800000|48926934700|50366420000|206960803|79.82|14.42|13900
2020-10-24 12:55:30|usa_0308|CXO|49|200709|201912|35.74|13.45|7.93|3.28|6.21|2.31|2.48|1.1|0.56|0.5|6.35|6.19|1.42|1.64|3.02|-52.7|2.04|2|3.43|3.08|1.39|2.17|0|0|111323306|320000000|10942000000|12211471200|8904996000|82105343|45.6|-35.02|1453
2020-10-24 12:55:32|usa_0310|DVA|99|199512|202009|23.94|13.77|1.84|1.49|1.24|0.97|4.38|4.77|2.95|4.55|2.59|28.64|0|0|5.78|7.26|2.72|5|2.55|3.96|1.09|0.4|0|0|583713691|3083025000|6244538000|17894208500|10626449895|111748312|85.65|49.4|65000
2020-10-24 12:55:35|usa_0311|UA|16|201603|202003|147.92|40.05|1.96|1.02|1.87|0.98|4.68|3.12|0.28|0.87|-0.2|-3.22|0|0|10.86|-25.33|0|0|4.14|5.5|0.81|1.67|0|0|208839361|1079409000|1270895000|4598879900|4391350070|45699450|9.67|-45.08|16400
2020-10-24 12:55:35|usa_0313|MNK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:55:36|usa_0314|DTE|119|199012|202009|14.53|18.1|2.24|3.46|1.14|1.84|1.49|1.86|1.32|1.61|2.98|-11.68|5.53|3.41|4.47|4.21|1.95|3|2.2|1.39|0.34|1.01|0|0|143313861|579000000|26885000000|40087657900|22202720000|111877915|115.04|-13.48|15600
2020-10-24 12:55:39|usa_0315|BF.B|121|199006|202009|25.29|37.89|4|11.29|3.82|10.8|6.7|16.76|0|0|0|0|1.72|0.93|0|0|0|0|1.08|1|0.74|0.85|0|0|0|0|0|37833959400|0|63582628|75.32|19.97|
2020-10-24 12:55:41|usa_0316|CLX|125|198906|202009|47.27|28.63|2.28|4.23|2.62|3.99|28.81|29.17|0.16|3.06|4.8|2.7|2.61|2.04|19.18|27.32|3.98|9|2.93|11.02|0.56|0.07|0|0|227030000|871000000|1394000000|28397691900|27106885920|317936748|210.17|38.39|8800
2020-10-24 12:55:44|usa_0317|RHT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:55:44|usa_0318|ADSK|103|199412|202009|58.9|135.56|4.75|14.34|5.17|14.5|17.42|752.68|0|0|0|0|0.62|0.13|0|0|0|0|3|0.95|1.69|1.26|0|0|0|0|0|50772288000|0|349821161|231.01|47.7|
2020-10-24 12:55:47|usa_0319|GPC|139|198512|202009|36.59|2393.5|0.87|0.83|0.84|0.73|3.15|4.56|0.25|0.96|4.06|5.42|3.2|3.08|14.78|-2.87|4.05|8|1.81|1.84|0.77|1.28|0|0|198332573|900123000|2165872000|15759571700|13802980950|81079634|95.17|-4.44|55000
2020-10-24 12:55:50|usa_0320|A|83|199912|202009|25.23|45.35|2.47|6.1|2.59|5.99|2.96|6.2|0|0|0|0|1|0.7|0|0|0|0|1.42|0.85|1.7|0.74|0|0|0|0|0|31863788100|0|134283228|100.22|31.2|
2020-10-24 12:55:51|usa_0321|BWA|106|199403|202009|18.98|17.94|1.04|1.04|0.88|0.9|2.03|1.71|0.5|0.66|1.57|-0.73|1.31|1.76|7.93|6.41|2.4|5|5.44|6.73|1.3|1.53|0|0|288791743|2003000000|2781000000|9089877200|7980440000|103232513|38.74|5.62|29000
2020-10-24 12:55:54|usa_0322|ESS|101|199506|202009|41.86|22.76|12.84|12.81|7.86|8.72|2.67|2.11|1.46|1.02|-4.33|3.56|4.26|3.72|3.19|5.03|1.84|3|4.64|1.5|0.57|0.95|0|0|61274622|246204000|73669000|19789765100|13137268041|81459954|200.79|-38.53|1822
2020-10-24 12:55:56|usa_0323|HBI|54|200703|202009|38.47|10.58|1.51|1.32|1.05|0.83|12.62|4.98|7.78|3.81|4.14|10.37|2.7|3.89|8.24|10.25|5.51|7|7.96|9.37|0.91|2.04|0|0|229805382|683114000|1045526000|8799434800|5497490430|75063090|15.67|6.54|63000
2020-10-24 12:55:58|usa_0324|NI|122|198912|202006|11.95|47.27|1.89|3.91|0.58|1.71|0.87|1.76|1.54|1.76|-0.64|-0.92|10.2|3.78|3.12|-0.4|1.83|3|2.23|1.3|0.43|0.27|0|0|82905519|142200000|15772400000|19138285100|8437000000|70188499|22|-26.47|8363
2020-10-24 12:56:00|usa_0325|ETR|120|199009|202009|15.71|15.65|2.34|3.8|1.16|1.89|1.46|1.87|1.31|2.05|3.81|1.22|5.17|3.78|3.99|4.11|1.54|3|2.04|0.89|0.42|0.82|0|0|893802364|935468000|37107603000|39705362300|19793366551|108374021|98.53|-16.04|13635
2020-10-24 12:56:03|usa_0326|GWW|135|198612|202009|20.56|31.12|1.19|1.79|1.19|1.64|3.69|8.99|0.3|1.13|4.54|2.49|1.56|1.71|15.86|13.03|4.27|10|3.73|1.81|0.95|1.01|0|0|253250359|859000000|1394000000|20932132400|19229903000|95230368|356.77|20.06|25300
2020-10-24 12:56:06|usa_0327|RCL|108|199306|202006|24.22|59.88|2.68|3.6|1.67|1.71|1.58|1.54|1.08|2.1|-1.28|-9.24|2.06|4.7|5.24|-7.88|1.87|3|3.61|8.36|1.7|3.88|0|0|329785306|4146691000|26257137000|28506580800|13553491050|484440429|64.73|-40.25|85400
2020-10-24 12:56:09|usa_0328|ALTR|2|201812|201906|2624.41|4039|5.76|6.27|5.89|6.75|12.84|8.2|-0.32|0.52|-4.53|-1.21|0|0|-45.3|-4.05|8.5|9|3.56|6.08|1.58|1.46|0|0|131763929|250540000|67054000|2849123300|2911200120|8676887|39.88|21.26|2950
2020-10-24 12:56:09|usa_0329|HOG|123|198912|202009|21.41|48.18|2.3|2.21|1.96|0.81|4.77|2.43|1.47|6.3|3.69|-5.7|1.65|3.37|13.9|0.78|2.66|4|5.74|13.32|1.23|1.79|0|0|685348000|3856597000|870020000|9983354100|3759503460|60367908|24.54|-31.78|5000
2020-10-24 12:56:12|usa_0330|CF|56|200609|202009|21.26|17.16|2.45|2.93|1.9|1.53|2.66|2.22|0.7|1.38|4.6|11.06|1.72|3.91|13.89|3.79|2.87|3|4.87|2.28|1.05|1.19|0|0|1151595145|563000000|8070000000|12485453800|6407956000|63032482|29.86|-31.51|3000
2020-10-24 12:56:14|usa_0331|BBBY|106|199206|201812|25.36|4.68|1.77|0.14|1.83|0.16|5.81|0.95|0|0|0|0|5.04|4.88|0|0|0|0|7.62|53.78|1.43|3.39|0|0|0|0|0|1576702000|0|115122414|14.98|40.79|62000
2020-10-24 12:56:16|usa_0332|EQIX|53|200706|202009|266.78|132.32|7.01|13.11|5.35|11.52|3.8|6.44|1.08|1.19|-1.3|-2.41|1.89|1.37|-4.14|2.56|2.1|4|9.44|1.03|1.79|0.16|0|0|678563082|4807119000|14059928000|75128701600|67108897460|260035748|763.46|32.4|8378
2020-10-24 12:56:18|usa_0333|L|141|198412|202003|63.17|11.58|1.41|-2.1|1.84|0.78|3.64|0.56|0.5|0.58|1.73|14.61|0.43|0.68|5.07|-3.67|0|0|0.68|1.15|0.93|0.91|0|0|23183958871|47982000000|10475000000|-27186038500|9781430000|36034720|34.75|-32.5|18605
2020-10-24 12:56:21|usa_0334|INCY|90|199709|202003|1163.02|35.2|29.9|7.35|27.08|8|24.7|8.16|0.35|0.01|-4.89|-2.87|0|0|-29.8|-8.21|4.99|10|6.02|2.26|1.22|0.89|0|0|450109139|1589486000|481910000|17549964300|19781747160|105056766|89.74|20.89|1456
2020-10-24 12:56:24|usa_0335|RF|119|199012|202009|13.79|17.49|2.29|-3.8|2.4|1.82|1.19|0.68|0.83|0.27|4.61|27.33|3.39|5.45|5.77|3.22|0|0|1.92|2.19|1.04|1.7|56742223169|118445000000|9184053669|40480000000|1896000000|-22834289500|11091860000|82460847|11.53|-27.12|20073
2020-10-24 12:56:26|usa_0338|COG|120|199009|202009|121.51|23.72|4.88|5.05|4.42|4.45|3.28|3.25|0.82|0.56|-0.22|9.4|0.67|2.13|5.56|9.38|1.96|4|2.7|4.17|0.86|0.11|0|0|78918107|117164000|4037440000|8134280400|6966203440|76877810|17.36|-1.2|547
2020-10-24 12:56:29|usa_0339|AME|127|198812|202009|20.65|25.88|2.06|5.12|1.79|4.77|3.66|4.16|1.04|0.52|2.27|0.38|1.63|0.66|10.85|11.32|2.47|5|1.13|0.69|0.99|1.25|0|0|164342326|1130975000|680791000|24563420800|22899871400|80465433|99.4|8.26|18100
2020-10-24 12:56:32|usa_0340|EQT|82|199803|201809|38.13|601.91|3.38|2.78|2.02|1.29|1.64|0.39|0.82|0.53|0.82|18.87|2.99|0.82|5.47|-15.03|1.32|1|2.31|6.09|0.7|2.4|0|0|255467792|13668000|15557417000|8344066700|3726487620|56988062|14.58|28.36|647
2020-10-24 12:56:34|usa_0342|FLT|39|201012|202009|29.29|28.03|9.34|9.32|8.39|8.34|5.41|6.82|1.01|1.5|0.18|5|0|0|10.78|9.36|3.93|5|1.81|4.09|1.36|1.78|0|0|523253651|765789000|185599000|23316375800|20222752000|163635328|233.6|-16.97|8000
2020-10-24 12:56:36|usa_0343|NLSN|31|201103|201812|38.22|25.84|3.31|2.07|2.09|0.79|2.94|2.47|2.09|4.17|4.8|4.34|3.51|1.69|1.46|-5.78|4.34|6|3.51|11.87|1.2|1.5|0|0|434279070|438000000|779000000|13167123500|5057620304|46409627|14.18|-33.44|46000
2020-10-24 12:56:37|usa_0344|TXT|139|198512|202009|38.91|22.56|1.26|0.85|0.71|0.66|2.02|1.49|2|0.86|2.65|0.6|1.93|0.23|4.96|3.83|1.82|3|2.01|2.69|1.48|1.49|0|0|590793750|2346000000|2446000000|10615801200|8237434230|43997468|36.09|-26.29|35000
2020-10-24 12:56:39|usa_0345|AKAM|65|200406|202009|66.02|33.7|163.03|6.11|74.55|6.01|7.58|4.63|0.12|0.48|-1.25|0.74|0|0|-7.38|10.26|4.06|7|6.03|6.32|1.7|0.29|0|0|552660393|1372609000|2017857000|18594739900|18323849280|171786910|111.21|17.22|7724
2020-10-24 12:56:42|usa_0346|MAC|103|199412|202009|47.48|17.68|11.47|7.49|6.14|1.12|2.58|0.47|2.8|2.34|3.68|30.1|6.9|22.41|3.18|0.68|1.6|2|5.44|52.01|1.04|2.92|0|0|152600012|497581000|6639198000|6576302500|978452580|33276406|6.79|-78.51|737
2020-10-24 12:56:45|usa_0347|NVDA|82|200003|202009|36.93|97.25|4.47|25.28|5.38|25.76|6.95|23.49|0|0|0|0|0.82|0.12|0|0|0|0|6.29|1.13|2.36|0.65|0|0|0|0|0|330298117000|0|9324813675|541.22|208.01|
2020-10-24 12:56:47|usa_0348|LH|123|198912|202009|38.12|50.81|2.12|2.08|1.74|1.59|3.82|2.47|1.1|0.84|-3.06|1.29|1.99|2.51|10.86|2.66|2.87|5|5.19|1.28|0.63|1.42|0|0|172579365|557000000|2627700000|23812578000|18393979000|147748265|188.27|12.07|65000
2020-10-24 12:56:49|usa_0349|KEY|119|199012|202009|13.96|10.37|3.56|-1.53|2.41|1.94|1.49|0.79|1.68|0.76|0.85|13.87|3.64|5.84|4.44|3.79|0|0|1.83|1.85|0.98|1.63|57828183871|136746000000|7767814516|41999000000|765000000|-9798920000|11619676840|106940382|11.93|-33.13|16646
2020-10-24 12:56:52|usa_0350|MSI|119|199012|202009|19.15|32.95|1.2|4.05|1.17|3.6|1.84|7.68|-1|-6.78|4.5|3.14|2.05|1.62|7.42|18.08|2.87|8|2.01|2.43|1.08|0.85|0|0|3720070313|1341000000|1427000000|30926315200|27222216000|161501807|156.81|-7.98|17000
2020-10-24 12:56:55|usa_0351|BG|71|200112|201909|41.13|15.68|0.34|0.32|0.21|0.16|1.41|1.43|0.91|1.19|-0.1|6.36|1.79|4.38|4.44|-10.73|1.76|2|3.38|2.72|0.99|0.61|0|0|1138103896|598000000|4490000000|12854298500|7109112723|46234374|47.33|-20.09|24000
2020-10-24 12:56:57|usa_0353|VRSK|43|200912|202009|32.17|59.1|8.18|12.15|7.35|11.34|34|13.76|-0.74|1.44|1.95|1.75|0.64|0.57|21.97|10.19|5.6|6|1.32|0.84|0.64|0.71|0|0|158629277|309400000|802400000|32769512200|30441709578|131574330|184.38|18.5|9300
2020-10-24 12:56:59|usa_0354|HSIC|99|199512|202009|92.32|14.57|0.75|1.06|0.99|0.92|2.41|2.8|0.36|0.38|0.68|4.84|0|0|9.91|12.65|4.53|8|4.23|5.24|0.78|1.17|0|0|135551250|296110000|547371000|9890498200|8367333000|63477825|58.78|-6.41|19000
2020-10-24 12:57:01|usa_0355|AMG|87|199812|202009|27.99|27.2|4.03|2.38|3.42|1.6|2.99|1.11|0.76|0.72|9.26|9.19|1.2|0.97|6.12|2.27|2.78|4|6.93|4.86|1.91|1.04|0|0|350743901|743000000|85800000|4953076300|3216873000|24715315|68.01|-18|4000
2020-10-24 12:57:03|usa_0356|SLG|87|199812|202009|32.79|16.5|10.33|8.16|6.1|3.58|1.54|0.76|1.01|1.04|0.03|29.39|3.73|6.88|4.29|1.92|1.46|2|6.94|12.52|1.12|1.91|0|0|295461675|221404000|10380304000|9712612100|3949716270|64996111|50.97|-37.52|1033
2020-10-24 12:57:06|usa_0357|SJM|103|199412|202009|18.38|14.57|1.67|2.23|1.49|1.56|1.65|1.54|0|0|0|0|2.47|3.22|0|0|0|0|3.04|6.99|0.55|0.04|0|0|0|0|0|17517836500|0|106946148|115.52|1.16|
2020-10-24 12:57:08|usa_0358|SRCL|84|199712|201812|39.38|21.16|4.11|2.6|3.56|1.9|4.46|2.51|0.85|0.92|-2.88|2.63|0|0|6.61|-6.09|2.98|5|4.87|5.04|0.44|0.88|0|0|29537711|42000000|1081600000|7827329900|5754544000|23151196|62.96|24.38|19500
2020-10-24 12:57:11|usa_0359|DOV|123|198912|202009|16.73|23.43|1.5|2.74|1.33|2.36|2.64|4.8|0.54|0.97|3.61|3.14|2.06|1.7|12.07|10.58|2.95|7|1.66|1.06|1.15|1.16|0|0|365355352|427501000|879620000|18307946500|15740610260|75908071|108.34|8.82|24000
2020-10-24 12:57:13|usa_0360|FAST|123|198912|202009|34.94|30.52|3.92|4.74|3.9|4.6|8.25|9.12|0.11|0.14|2.46|2.43|1.09|2.17|24.79|26.92|4.39|9|9.31|2.74|1.25|0.98|0|0|71651079|331800000|1268100000|25957105500|25976349000|155786484|45.09|38.02|20336
2020-10-24 12:57:16|usa_0361|LRCX|117|199106|202009|30.99|22.32|1.91|4.26|2.27|4.45|3.09|8.84|0.39|1.07|6.62|4.48|1.55|1.41|11.45|26.03|3.1|8|6.65|2.9|1.96|0.79|0|0|1544061321|6657908000|1133529000|47138452800|48849524000|669889450|331.75|43.55|11300
2020-10-24 12:57:18|usa_0362|TSCO|106|199403|202009|25.26|24.14|0.9|1.73|0.96|1.79|4.21|9.69|0.26|0.48|3.74|1.89|1.04|1.03|18.51|31.9|4.87|9|4.34|6.81|1.34|0.96|0|0|77881991|1111986000|3532821000|15972867300|16877568300|176461149|143.34|58.49|32000
2020-10-24 12:57:20|usa_0363|NOW|5|201906|202009|4880.33|131.79|14.89|23.25|14.52|24.61|30.87|37.76|1.04|0.28|-0.66|0.06|0|0|-15.99|27.97|7.03|9|5.02|1.6|0.68|1.15|0|0|996545086|2342671000|1010473000|91948504000|98305034940|749928949|487.98|94.99|11901
2020-10-24 12:57:21|usa_0364|TDG|56|200609|202009|31.38|40.22|6.53|7.68|4.31|5.1|5.17|9.09|-2.72|-4.79|8.2|11.9|0|0|6.5|6.52|3.25|5|4.8|5.15|0.89|2.02|0|0|807945712|4549000000|744000000|42005217200|29739273000|217038097|519.01|-1.25|18300
2020-10-24 12:57:23|usa_0365|COH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:57:23|usa_0366|KSU|100|199509|202009|29.75|31.24|3.39|7.52|2.94|6.49|1.67|3.91|0.88|0.85|-1.18|0.07|7.48|0.88|6.92|7.06|2.11|4|4.34|0.89|1.25|0.99|0|0|97090698|646000000|8902000000|20407350500|17066735400|151058800|180.83|37.92|7130
2020-10-24 12:57:26|usa_0367|TRW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:57:26|usa_0368|CHD|123|198912|202009|25.73|32.35|1.89|5.36|1.78|5.13|3.71|7.73|0.54|0.63|1.77|2.03|1.33|1.02|12.06|14.56|3.36|7|2.26|1.5|0.47|0.78|0|0|134888372|451700000|568700000|24601098100|23549323000|111480952|93.71|24.55|4800
2020-10-24 12:57:28|usa_0369|XLNX|118|199103|202009|36.09|39.61|6|8.02|6.63|8.58|5.97|10.95|0.38|0.81|6.05|3.93|2.05|1.45|16.64|15.19|3.33|8|4.1|2.45|1.69|0.61|0|0|1264484702|3095936000|357480000|23181407100|25722575120|184224433|104.24|8.7|4891
2020-10-24 12:57:31|usa_0370|EFX|139|198512|202009|19.86|65.07|2.76|5.61|2.34|4.91|5.28|6.51|1.24|1.49|4.11|-0.19|2.05|0.99|13.48|6.87|3.18|7|1.9|1.83|1.05|1.02|0|0|117003000|1535600000|1070600000|21958640000|19298700000|116121549|156.9|11.54|11200
2020-10-24 12:57:33|usa_0371|PNR|119|199012|202009|35.92|23.33|1.16|2.8|0.85|2.59|1.28|3.71|0.66|0.39|3.47|4.23|4.64|1.64|6.17|11.68|2.17|6|2.99|1.17|1.16|1.5|0|0|74293372|82600000|369100000|8336270200|7648167000|46707827|45.77|21.08|9500
2020-10-24 12:57:36|usa_0372|ATVI|98|199603|202009|117.6|34.52|2.92|8.18|5.59|8.94|2.86|4.56|0.4|0.2|5.11|0.34|0.91|0.51|6.32|11.77|3.13|6|3.98|1.23|1.06|0.36|0|0|1830489892|6338000000|222000000|57138365300|62817200000|507645777|80.95|52.97|9200
2020-10-24 12:57:38|usa_0373|MHK|113|199206|202009|19.68|15.12|1.12|0.95|0.87|0.74|2.09|0.93|0.74|0.34|-0.95|3.84|0|0|7.02|4.52|2.83|5|3.3|2.53|1.54|1.49|0|0|184859984|737712000|4752591000|8836728400|6947041740|56282895|97.59|-21.34|41800
2020-10-24 12:57:41|usa_0374|NTAP|95|199612|202009|88.17|12.07|6.13|1.6|7.13|1.83|10.55|34.39|0|0|0|0|2.32|4.36|0|0|0|0|4.51|7.11|1.83|0.93|0|0|0|0|0|8773004300|0|153059429|43.99|-18.4|
2020-10-24 12:57:44|usa_0375|BBY|121|199006|202009|15784.67|17.75|0.37|0.57|0.37|0.67|3.53|7.62|0.51|0.53|0|0|2.08|1.95|0|0|0|0|6.85|2.05|1.21|1.97|0|0|7460000|33200000|25800000|24813424400|22513866839|301557520|111.29|61.31|125000
2020-10-24 12:57:46|usa_0376|TSN|124|198909|202009|36.77|11.86|0.64|0.76|0.47|0.51|2.29|1.46|0.9|0.81|0.91|4.1|0.83|2.85|5.72|6.84|1.99|4|2.53|1.65|0.68|1.05|0|0|274182308|1365000000|7515000000|32476274000|21650720000|168889580|59.48|-30.95|141000
2020-10-24 12:57:49|usa_0377|WYNN|54|200609|202003|52.64|53.13|884.52|3.75|696.35|1.75|294.93|13.8|62.91|20.62|0.27|-3.11|2.6|5.57|3.92|-9.37|3.06|3|6.54|9.5|1.81|2.84|0|0|1601261014|3797740000|9855388000|16287223000|7574488740|248740055|70.98|-30.4|30200
2020-10-24 12:57:51|usa_0378|NWL|117|199012|202003|24.77|56.83|1.64|1.37|1.25|0.77|3.2|2.09|1.02|1.77|3.68|9.02|2.63|5.37|5.91|-9.9|2.66|5|3.7|2.91|1.03|0.79|0|0|263632328|619000000|1671000000|12868988000|7287852000|46941460|17.16|-8.33|30000
2020-10-24 12:57:53|usa_0379|WU|56|200609|202009|15.31|14.85|2.19|1.74|2.18|1.86|59.36|323.53|1.23|-42.04|8.32|9.62|2.45|4.08|20.62|19.69|4.4|6|6.98|10.96|1.22|1.16|0|0|2914789655|3470300000|167500000|8423315700|9351496000|83671825|22.61|-5.51|11500
2020-10-24 12:57:55|usa_0381|JWN|120|199003|202003|19.53|5.05|1|0.38|0.86|0.15|4.52|10.77|0|0|0|0|1.81|12.55|0|0|0|0|5.6|30.24|1.46|2.44|0|0|0|0|0|4648231600|0|118674631|11.92|-64.6|
2020-10-24 12:57:57|usa_0382|DGX|87|199812|202009|32.72|20.43|1.82|2.51|1.48|2.05|2.82|2.62|0.81|0.71|5.18|2.91|1.33|1.92|8.33|10.75|3.84|5|5.31|1.49|0.51|1.56|0|0|237935011|1605000000|2079000000|18931380100|15601560000|173941823|113.88|7.74|47000
2020-10-24 12:58:00|usa_0383|SIG|92|199703|202003|70.1|7.25|0.81|0.34|2.84|0.18|1.5|1.03|0|0|0|0|2.9|8.29|0|0|0|0|6.83|23.7|0.91|4.01|0|0|0|0|0|1745825000|0|33195413|18.79|2.75|
2020-10-24 12:58:02|usa_0384|NEM|139|198512|202009|63.13|13.1|4.45|5.06|3.7|4.86|3.29|2.32|0.29|0.27|-0.12|1.9|1.18|1.24|4.73|13.77|1.58|2|2.79|1.02|0.38|0.81|0|0|1257495408|4118000000|24676000000|53790861300|51077250000|377662786|63.45|67.33|16600
2020-10-24 12:58:05|usa_0385|WEC|123|198912|202009|17.74|26.12|2.97|6.01|1.66|4.25|1.82|2.87|1.3|1.23|1.85|2.38|3.98|2.57|4.87|5.14|1.91|3|2.14|1.32|0.31|0.32|0|0|48448547|13300000|24171800000|42818671000|30668850000|118868034|96.9|1.89|7509
2020-10-24 12:58:08|usa_0387|MKL|135|198612|202009|39.63|63.06|1.72|1.52|1.56|1.66|1.84|1.29|0.49|0.32|-1.67|-0.3|0|0|6.47|1.63|0|0|1.71|0.57|0.63|0.68|0|0|1857582349|5762961000|501617000|12353223100|13457507700|39887134|973.7|-17.62|18600
2020-10-24 12:58:11|usa_0389|XEC|66|200306|201912|13.69|10.29|4.33|2.32|3.83|1.26|2.2|1.36|0.32|1.03|-4.37|-23.82|0.76|3.4|3.85|-37.25|2.87|2|4.54|3.05|1.44|3.26|0|0|189595361|43842000|4376998000|4544642000|2467036000|35580985|24.7|-49.25|987
2020-10-24 12:58:13|usa_0390|O|101|199506|202009|30.41|41.85|15.2|18.54|10.2|13.31|2.06|2.04|0.68|0.76|-1.52|-5.77|6.14|4.54|4.99|2.81|2.02|3|5.5|2.91|0.53|1.24|0|0|30630724|335345000|217738000|29082102400|20878881975|138082830|60.75|-20.78|201
2020-10-24 12:58:15|usa_0391|PLL|-154|202106|198200|0|0|0|0|0|0|7.64|12.2|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.23|-1.15|0|0|4950840|18857100|8495400|276680700|220047138|50657477|25.38|239.42|4
2020-10-24 12:58:16|usa_0392|VMC|131|198712|202009|35.35|28.4|2.54|4.1|2.19|3.63|2.54|3.11|0.43|0.57|2.11|0.88|1.94|0.99|9.27|7.39|1.45|4|3.65|1.99|0.92|0.54|0|0|129808667|816765000|4809628000|20420922500|18042407100|113096858|135.54|-10.38|8767
2020-10-24 12:58:18|usa_0393|RSG|86|199903|202009|23.26|29.14|2.44|3.82|1.72|2.94|2.31|3.73|0.91|1.05|3.95|2.89|2.24|1.72|6.02|6.32|2.51|5|1.07|0.83|0.61|0.79|0|0|85082558|269700000|8730400000|38304990700|30016832000|101376475|93.92|12.68|36000
2020-10-24 12:58:20|usa_0395|LLL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:58:21|usa_0397|AAP|75|200112|202009|26.07|23.34|1.07|1.12|0.99|1.12|4.24|2.86|0.62|0.33|4.31|1.83|0.34|0.53|15.44|9.78|5.66|8|4.13|3.31|1.22|1.68|0|0|229875897|1141502000|3804012000|10798758700|10723939440|124143865|154.76|0.06|67000
2020-10-24 12:58:22|usa_0398|JAZZ|42|201003|202009|46.16|60.49|5.81|3.68|5.34|3.57|6.89|2.47|0.37|0.67|-6.37|2.88|0|0|-9.25|2.82|5.76|8|4.01|8.58|0.98|1.29|0|0|444793127|1696082000|261438000|8156758800|7829339600|134189430|140.15|9.81|1620
2020-10-24 12:58:24|usa_0399|EMN|107|199312|202009|18.32|20.3|1.3|1.86|0.93|1.24|2.68|1.92|1.23|1.02|4.74|5.87|3.17|3.42|8.45|4.72|2.26|4|3.08|1.98|1.23|1.64|0|0|302074766|704000000|5478000000|15948237100|10632132000|81756689|78.12|5.81|14500
2020-10-24 12:58:26|usa_0400|GPS|120|199003|202003|19.8|8.47|1.29|0.45|1.35|0.45|5.56|2.82|0|0|0|0|1.7|5.74|0|0|0|0|3.01|7.98|1.21|2.58|0|0|0|0|0|6361290500|0|165453750|17.03|-1.9|
2020-10-24 12:58:29|usa_0401|CHRW|91|199712|202009|27.21|29.68|0.9|0.98|0.92|0.94|7.95|8.19|0.83|0.64|3.2|5.12|1.59|2|26.8|16.09|4.42|6|5.29|10.06|0.65|0.61|0|0|243732495|362236000|527747000|14711823600|14062757000|140467737|103.7|20.08|15294
2020-10-24 12:58:31|usa_0402|UHS|130|198803|202009|16.63|12.62|1.04|1.08|0.73|0.82|1.92|1.6|0.82|0.62|2.76|7.56|0.46|0.68|8.04|7.8|3.85|8|2.02|1.6|0.91|1.05|0|0|28866611|539622000|5439937000|12157490400|9103014180|74243730|107.02|-28.05|90400
2020-10-24 12:58:33|usa_0403|WAT|98|199603|202009|50.13|24.19|4.8|6.13|4.98|5.42|11.84|130.09|0.43|-8.85|0|0|0|0|17.96|33.45|4.13|9|2.66|3.67|1.04|0.82|0|0|872943921|355756000|547792000|13368290000|12077998320|82149973|194.23|-13.09|7500
2020-10-24 12:58:36|usa_0404|CTXS|95|199612|202009|46.24|23.13|5.81|5.55|6.61|5.55|6.65|21.31|0.29|-18.5|8.44|8.82|1.05|1.02|14|51.91|4.47|9|3.85|2.96|1.34|-0.61|0|0|645864144|867670000|412440000|17950790200|17391665200|180665151|138.32|42.94|8400
2020-10-24 12:58:38|usa_0406|TAP|117|199012|202003|26.69|36.31|1.62|1.55|1.31|0.73|1.31|0.56|0.44|0.67|-1.28|-24.13|2.16|6.49|5.3|-0.71|2.02|4|1.97|5.34|0.76|0.98|0|0|407133563|780800000|4344000000|15442777400|7282520000|74275094|33.56|-41.63|17700
2020-10-24 12:58:41|usa_0407|KIM|113|199206|202009|28|5.02|12.14|8.54|8.57|4.35|2.01|0.88|0.91|0.96|-1.38|3.33|5.4|8.33|5.65|9.85|1.69|2|2.88|3.07|0.82|1.81|0|0|247425617|835238000|96437000|9455663600|4854974200|54484153|11.26|-46.07|502
2020-10-24 12:58:43|usa_0408|RMD|101|199506|202009|36.2|40.49|5.18|8.7|5.4|8.5|5.65|10.02|0.3|0.47|2.04|0.75|1.62|0.9|14.76|17.72|4.22|8|6.68|1.05|0.75|0.36|0|0|352068782|463156000|535683000|25674850500|25052437340|89896155|171.43|29.24|7770
2020-10-24 12:58:45|usa_0410|FNF|25|201406|202009|14.54|10.4|0.94|-1.84|1.24|0.99|1.77|1.42|0.32|0.38|3.33|3.36|3.41|5.27|8.51|12.82|0|0|2.77|1.36|0.88|1.72|617760154|528000000|2937467230|27349000000|566000000|-15874840900|8654580000|57282109|31.02|-30.25|23900
2020-10-24 12:58:46|usa_0411|SIRI|44|200909|202009|34.32|23.86|45147.07|3.88|26322.76|3.04|24.59|166.94|12.58|-8.61|6.24|5.66|0.8|1.01|-53.85|14.22|3.79|8|6.91|3.7|1.9|1.34|0|0|328821592|33000000|2010000000|29828686200|23664400000|144835173|5.36|-14.31|4534
2020-10-24 12:58:48|usa_0412|MKC|127|198812|202009|37.92|33.55|1.95|5.4|1.66|4.72|4.65|6.58|0|0|0|0|1.98|1.28|0|0|0|0|2.45|2.23|0.58|0.86|0|0|0|0|0|29856491600|0|116467486|194.1|24.18|
2020-10-24 12:58:50|usa_0413|AEE|91|199712|202009|21.11|22.7|2.75|5.15|1.65|3.37|1.58|2.38|1.01|1.29|1.27|0.97|5.25|2.5|4.15|4.66|2.1|3|2.63|1.75|0.38|0.34|0|0|183791000|8000000|25081000000|30306222100|19603932000|84148366|79.08|0.1|9323
2020-10-24 12:58:52|usa_0415|TIF|122|199003|202009|24.95|56.47|2.25|3.97|2.14|3.85|4.09|4.38|14.28|14.28|0|0|1.16|2.01|0|0|0|0|5.41|5.31|1.41|0.16|0|0|1200000|1200000|11200000|14542949200|11213353200|228629651|115.85|25.07|
2020-10-24 12:58:55|usa_0416|AMTD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 12:58:55|usa_0417|SEE|91|199712|202009|42.88|14.72|1.77|1.99|1.25|1.26|5.83|46.78|0.32|-54.15|4.3|1.05|1.81|1.69|5.04|11.15|3.21|7|5.04|1.96|1.24|1.39|0|0|371092844|289700000|1196900000|9395742000|6050479000|44037212|38.81|-8.56|16500
2020-10-24 12:58:57|usa_0419|BLL|123|198912|202009|38.95|74.87|1.09|3.04|0.92|2.47|3.6|9.83|1.92|2.78|2.17|3.18|1.63|0.71|5.56|3.46|2.01|4|2.65|3.01|0.65|0.4|0|0|210996154|643000000|4910000000|34250240700|27572317040|123207321|83.12|14.16|18300
2020-10-24 12:59:00|usa_0420|OKE|120|199009|202009|18.76|18.02|1.4|2.96|0.68|1.24|5.23|2|5.84|2.29|-0.37|-0.89|5.53|13.95|4.37|3.26|2.01|4|2.36|2.45|0.77|3.03|0|0|212625988|945732000|18981173000|25789132100|10914613680|108154617|25.98|-64.74|2882
2020-10-24 12:59:03|usa_0421|MXIM|121|199006|202009|37.59|28.27|5.66|8|6.42|8.42|5.91|10.94|0.29|0.6|5.45|5.89|2.96|2.83|19.07|24.08|3.42|8|2.22|4.22|1.53|0.95|0|0|929115000|1614206000|550406000|17520333800|18156733110|228953445|67.61|16.75|7115
2020-10-24 12:59:06|usa_0422|EXPE|58|200509|202003|29.09|15.04|1.65|2.15|1.64|1.46|3.02|7.48|0.65|3.47|4.88|1.27|1.08|1.46|2.3|-14.06|5.22|7|7.12|10.57|1.24|2.19|0|0|2021765328|5475000000|2931000000|19568917700|13253714400|237601128|93.95|-30.56|25400
2020-10-24 12:59:07|usa_0423|MCHP|106|199403|202009|86.95|41.1|5.58|6.63|5.87|5.02|4.95|4.71|0.55|1.7|2.94|1.9|2.88|1.43|13.29|4.25|2.91|5|6.55|5.32|1.34|1.72|0|0|686959383|380200000|844000000|34888016100|26491528000|223031883|102.76|10.6|18000
2020-10-24 12:59:10|usa_0424|VAR|82|200003|202009|29.47|56.19|2.88|4.85|3.13|4.97|5.71|8.18|0.18|0.3|2.97|-0.51|1.91|2.09|21.4|11.29|4.48|7|4.13|5.14|0.86|1.44|0|0|516239918|769200000|469900000|15500143600|15686400000|251698407|172|44.43|10062
2020-10-24 12:59:12|usa_0425|ULTA|51|200712|202009|36.08|45.58|2.18|1.91|2.25|1.99|7.23|7.09|0|0|0|0|0|0|0|0|0|0|4.08|4.15|0.96|1.74|0|0|0|0|0|11785379100|0|257531568|215.59|-8.81|
2020-10-24 12:59:14|usa_0426|NLY|81|199812|201903|17.71|62.44|21.26|81.77|10.53|43.91|1.17|0.88|0.75|0.62|-2.43|17.97|11.84|12.9|9.09|-9.85|0|0|3.54|1.13|0.56|1.89|0|0|2282376493|1393910000|0|19801594100|10707796432|75208003|7.52|-13.96|185
2020-10-24 12:59:16|usa_0427|KLAC|121|199006|202009|136.07|25.14|3.31|5.43|3.99|5.27|5.3|11.27|0.97|1.3|6.91|4.16|2.29|1.78|12.42|20.14|3.26|8|4.43|1.94|1.97|0.84|0|0|1205460667|1980472000|620614000|31555911600|30274199880|251326561|193.74|21.51|10600
2020-10-24 12:59:18|usa_0428|IFF|123|198912|202009|22.04|32.66|2.7|3.33|2.54|2.73|4.29|2.19|0.71|0.73|3.57|2.66|2.53|2.49|14.34|4.01|3.07|4|2.64|13.36|0.87|1.22|0|0|235810115|497412000|1638752000|16976496900|13919503750|96266365|122.45|-0.2|13600
2020-10-24 12:59:21|usa_0429|AWK|42|201003|202009|25.66|40.82|5.5|9.77|3.29|7.05|2|4.11|1.33|1.67|-0.54|0.09|2.48|1.46|2.43|4.01|2.37|3|1.54|1.04|0.3|0.35|0|0|60432404|569000000|19043000000|36048029200|26009700000|99792216|143.7|15.66|6800
2020-10-24 12:59:22|usa_0431|FRT|143|198412|202009|35.94|20.57|9.34|10.55|6.88|6.27|3.39|2.44|1.31|1.83|0.95|-0.22|5.24|5.77|4.66|4.42|2.22|3|3.33|3.4|0.59|1.32|0|0|106668333|980039000|145252000|9293660500|5536935360|45787159|73.44|-46.06|313
2020-10-24 12:59:25|usa_0432|JNPR|82|200003|202009|228.01|22.8|18.84|1.61|25.46|1.73|10.25|1.62|0.42|0.39|8.59|8.91|2.22|3.61|3.29|5.58|3.59|7|4.76|5.99|1.74|1|0|0|1966318294|1857900000|955800000|7114263700|7281566000|68756238|21.86|-12.1|9419
2020-10-24 12:59:27|usa_0433|MTD|87|199812|202009|25.63|44.24|2.96|8.39|2.87|8.21|13.01|51.58|1.53|2.67|3.44|2.98|0|0|19.89|32.19|5.14|9|2.37|2.1|1.24|0.58|0|0|110752900|127277000|743393000|24291259500|23467967110|94072141|968.59|38.51|16200
2020-10-24 12:59:29|usa_0434|PII|118|199012|202006|17.66|21.31|1.13|1.08|1.16|0.88|6.32|7.44|0.63|2.54|6.38|4.16|4.12|2.71|34.49|-1.88|4.03|7|9.2|2.21|1.16|2.71|0|0|89230520|544400000|979100000|6864302800|5811344000|67247385|94.34|7.19|14000
2020-10-24 12:59:32|usa_0435|SWN|121|198912|202003|53.79|1.01|3.9|1.62|2.77|0.53|3.01|1.77|1.23|2.96|-1.52|-1.74|3.52|2.38|2.68|-48.18|2.8|4|4.75|11.39|0.86|2.08|0|0|137608800|10000000|3579000000|3889233800|1271536120|36295224|2.35|21.76|923
2020-10-24 12:59:35|usa_0436|AES|117|199106|202009|41.59|61.43|3.8|3.53|1.79|1.26|3.8|4.86|5.03|8.68|-1.8|1.23|3.35|3.15|0.87|0.76|1.8|2|1.97|1.51|1.22|1.03|0|0|1715835849|1839000000|22836000000|33686359800|12526083937|86475511|18.11|10.83|21000
2020-10-24 12:59:38|usa_0438|MAS|123|198912|202009|23.54|12.02|1.6|2.61|1.27|2.45|5.42|245.25|-2.55|-20.43|4.94|10.73|2.55|0.96|6.71|46.87|3.02|8|3.34|1.84|1.42|1.43|0|0|702207969|1089000000|1024000000|16218852000|14499190000|103913326|55.13|32.27|22000
2020-10-24 12:59:40|usa_0441|TRIP|34|201112|202006|57.31|32.31|6.52|2.4|6.79|2.45|7.75|2.89|0.38|0.77|0|0|0|0|11.06|-6.67|7.71|9|10.25|8.2|1.06|1.62|0|0|610626111|698000000|322000000|2635691400|2625060000|45199586|19.59|-49.35|2926
2020-10-24 12:59:42|usa_0442|LEA|43|200912|202009|11.35|53.08|0.42|0.49|0.44|0.4|2.22|1.69|0.87|0.86|7.77|1.34|1.38|2.77|8.5|1.77|2.03|3|3.33|1.26|1.33|1.58|0|0|686073585|1775500000|2618300000|8141508200|6491714229|48307246|108.01|-8.46|164100
2020-10-24 12:59:43|usa_0443|CMS|123|198912|202009|19.26|23.15|2.07|4.68|0.87|2.62|1.92|3.36|2.79|2.91|-2.54|-1.76|3.87|2.63|2.08|4.03|1.96|3|4.3|1.06|0.54|0.22|0|0|392452830|1587000000|19436000000|31102613600|17593965000|116785143|61.41|-3.97|8789
2020-10-24 12:59:46|usa_0444|DHI|113|199206|202009|28.9|13.39|1.05|1.52|0.87|1.45|1.88|2.44|0.97|0.39|0.36|2.42|1.24|0.95|7.57|14.25|2.41|7|5|1.24|1.45|2.3|0|0|595883325|2353500000|667400000|29144166500|27809151000|264227258|75.63|43.48|8916
2020-10-24 12:59:51|usa_0445|FTI|66|200206|201812|25.18|49.18|0.56|0.18|0.65|0.21|1.32|0.68|0.53|0.92|3.31|7.78|3.01|8.24|1.76|-55.01|1.78|3|2.39|3.79|1.01|2.57|0|0|3415612238|1100000000|2806400000|2694781700|3325560000|35090670|7.4|-73.86|37000
2020-10-24 12:59:52|usa_0446|URI|87|199812|202009|51.4|11.77|2.09|2.54|0.96|1.39|4.86|3.34|-8.21|2.66|2.29|8.68|0|0|2.03|7.4|2.68|5|9.25|8.95|2.03|1.62|0|0|135642571|127000000|10361000000|22385328000|13065874500|132711966|180.78|39.6|19100
2020-10-24 12:59:55|usa_0447|HTZ|48|200612|201812|35.01|2.38|1.94|1.5|0.44|0.02|1.88|0.32|8.76|23.22|-0.89|375.03|0|0|-0.57|-6.18|2.02|1|10.93|20|2.03|0.86|0|0|779622717|1366000000|14508000000|11906513300|162720000|10220041|1.13|-91.73|38000
2020-10-24 12:59:56|usa_0448|IPG|123|198912|202009|30.44|15.9|1.2|0.94|1.11|0.69|3.8|2.39|0.88|1.46|2.09|7.21|2.05|5.61|7.54|8.8|2.47|3|3.74|4.02|1.3|1|0|0|959851631|1628000000|2260000000|8870499000|6566313000|60561020|16.67|-22.68|54300
2020-10-24 12:59:59|usa_0449|PVH|128|198803|202003|33.63|6.85|0.83|0.79|0.63|0.53|2.17|0.93|0|0|0|0|0.99|0.23|0|0|0|0|2.08|4.03|1.19|2.47|0|0|0|0|0|6429386500|0|83268163|59.64|-32.4|
2020-10-24 13:00:03|usa_0450|EXPD|143|198412|202009|44.07|25.79|1.09|1.63|1.5|1.81|4.91|7.03|0.04|0|2.22|3.92|0.81|1.12|20.65|28.33|3.37|7|2.59|2|0.96|0.58|0|0|519280194|1180455000|922278000|13998535800|15324130800|95167795|90.52|21.85|18000
2020-10-24 13:00:07|usa_0451|HBAN|123|198912|202009|15.8|12.55|4.37|0.24|2.62|2.18|1.63|0.94|2.01|0.73|4.28|18.33|3.61|6.63|3.37|3.52|0|0|2.54|2.07|0.88|1.4|32883381276|95154000000|4283945693|21191000000|752000000|1883461000|9454270000|83518436|9.17|-35.74|15703
2020-10-24 13:00:11|usa_0452|RRC|104|199212|201812|72.8|10.04|5.95|2.58|3.92|0.93|2.81|0.8|1.33|1.38|-1.8|11.73|0.78|1.17|0.29|-28.66|1.87|4|6.81|15.46|1.03|4.69|0|0|12657096|568000|6049716000|4978047700|1585304640|35352183|6.62|73.3|655
2020-10-24 13:00:15|usa_0453|WAB|101|199506|202009|26.58|28.01|1.83|1.96|1.45|1.64|3.69|1.31|-1.5|0.45|0.67|2.7|0.28|0.71|11.57|2.94|3.09|4|4.33|3.14|1.05|1.65|0|0|166278932|587900000|1612400000|15800916000|11769576000|67530564|61.88|-13.24|27500
2020-10-24 13:00:19|usa_0454|FL|118|199103|202009|21.27|17.17|0.56|0.3|0.56|0.47|1.93|1.43|0|0|0|0|2.96|4.8|0|0|0|0|4.03|8.77|1.17|1.52|0|0|0|0|0|2196044600|0|103966761|33.03|-23.47|
2020-10-24 13:00:22|usa_0455|CE|59|200512|202009|15.2|20.51|1.74|2.91|1.3|2.25|8.37|5.08|5.83|1.62|5.12|8.78|1.22|2.31|10.65|9.14|2.76|4|1.8|1.97|1.45|1.26|0|0|823421875|575000000|3926000000|16483910000|12693881088|80244628|106.88|-12.49|7714
2020-10-24 13:00:24|usa_0456|ALKS|32|200603|201403|174.92|322.85|15.34|2.04|15.42|2.25|13.82|2.48|1.35|0.26|-4.13|-8.03|0|0|-17.39|-9.35|3.03|7|5.83|5.61|1.59|0.41|0|0|263722329|532563000|473145000|2611044900|2632890150|21365186|16.57|-15.07|2235
2020-10-24 13:00:27|usa_0459|ASH|118|199009|202003|18.15|5.51|0.67|2.52|0.41|1.88|0.7|1.42|0.82|0.66|4.52|4.19|5.32|1.56|5.53|-1.93|1.83|3|2.76|2.27|1.23|1.53|0|0|376319380|416000000|1694000000|5865567900|4326120000|36184100|70.92|-7.96|4600
2020-10-24 13:00:29|usa_0460|LEN|103|199412|202009|14.01|11.01|1.26|1.36|0.8|1.07|1.49|1.44|0|0|0|0|0.82|0.53|0|0|0|0|8.04|2.57|1.44|2.02|0|0|0|0|0|30680768000|0|227861803|81.68|44.32|
2020-10-24 13:00:32|usa_0461|MUR|123|198912|202009|13.37|5.87|1.74|1.83|1.49|0.58|1.15|0.3|0.33|0.65|5.09|17.23|5.64|8.41|7.81|3.3|1.81|2|3.84|12.68|0.96|4.63|0|0|533845724|145505000|9671010000|4385950500|1369942520|45187352|8.92|-59.66|822
2020-10-24 13:00:34|usa_0462|COO|134|198703|202009|40.68|59.68|3.21|8.09|2.77|6.86|4.54|4.78|0|0|0|0|0.41|0.02|0|0|0|0|6.17|1.29|0.51|0.74|0|0|0|0|0|19735315600|0|106461440|337.12|13.51|
2020-10-24 13:00:37|usa_0463|ALK|143|198412|202009|24.68|85.28|0.69|0.92|0.55|0.91|1.58|1.31|1.34|1.11|-1.06|-3.14|1.34|3.47|5.85|-10.93|2.67|3|8.52|2.43|1.19|2.11|0|0|793120931|3759000000|7897000000|4591922200|4529189610|87156638|36.63|-43.57|19155
2020-10-24 13:00:39|usa_0464|CNP|121|198912|202003|14.46|12.2|1.93|2.54|0.91|1.02|2.11|1.74|3.2|1.54|3.84|1.33|5.95|4.62|2.76|-2.95|1.74|3|2.3|3.13|0.54|1.48|0|0|534014190|921000000|21348000000|24757561000|10274850000|85182974|19.35|-35.88|14262
2020-10-24 13:00:42|usa_0465|UTHR|64|200409|202009|34.45|10.37|93.12|2.6|88.38|3.11|4.44|1.45|0.23|0.26|0.51|5.59|0|0|7.26|11.55|4.7|7|11.37|4.58|0.68|0.44|0|0|511632959|1560700000|744200000|3933183100|4692636000|27190186|105.69|24.99|920
2020-10-24 13:00:44|usa_0466|DLR|59|200512|202009|130.69|51.94|10.71|16.16|6.05|9.9|3.3|2.53|1.3|0.73|-4.43|-0.55|3.85|3.01|2.46|2.86|2.18|3|11.07|2.48|0.68|-0.17|0|0|59767516|505174000|1375427000|55123109900|39940213888|220689296|147.52|14.49|1550
2020-10-24 13:00:46|usa_0468|HRB|121|199006|202009|33.58|12.96|2.54|1.31|2.43|1.03|7.79|23.23|0|0|0|0|2.97|7.48|0|0|0|0|4.42|10.44|0.69|1.29|0|0|0|0|0|4039664600|0|94266879|16.29|-31.03|
2020-10-24 13:00:48|usa_0469|FFIV|83|199912|202009|125.09|23.03|6.68|2.96|7.04|3.25|7.18|3.52|0.19|0.18|1.41|-0.34|0|0|15.42|15.82|5.38|9|8.09|6.32|2.09|1.09|0|0|466371482|1093571000|545054000|6885646100|7616074150|79553006|124.01|-11.24|5605
2020-10-24 13:00:50|usa_0470|CINF|143|198412|202009|19.01|23.27|1.98|1.98|1.92|1.97|1.34|1.35|0.11|0.1|3.67|6.59|2.88|3.05|7.95|5.55|0|0|1.88|2.88|0.59|0.54|0|0|367557742|706000000|209000000|12802747400|12592155000|54581160|77.97|-33.17|5148
2020-10-24 13:00:53|usa_0471|FLR|70|200112|201906|28.88|38.72|0.36|0.07|0.42|0.08|3.07|1.13|0.29|1.56|2.82|9.77|1.72|7.04|10.37|-46.63|0|0|4|5.56|1.65|3.05|0|0|1601433360|1877351000|567148000|1178313100|1235708220|19332692|8.81|-53.95|50182
2020-10-24 13:00:55|usa_0472|UNM|135|198612|202009|15.71|3.59|0.9|0.37|0.78|0.29|1.19|0.32|0.3|0.36|3.3|7.71|2.12|6.77|7.47|7.24|0|0|2.19|3.71|1.38|1.79|0|0|960571795|2767500000|518100000|4422866300|3427784613|37432099|16.83|-43.37|10300
2020-10-24 13:00:58|usa_0473|TW|5|201906|202009|63.89|67.44|14.32|15.85|10.61|11.71|3.04|3.28|0|0|-4.19|-4.19|0.55|0.55|2.82|3.15|0|0|0.79|1.83|1.16|1.02|0|0|428280714|570844000|60745000|13422161600|10758408400|39555492|58|56.84|919
2020-10-24 13:00:58|usa_0474|DOX|88|199809|202009|115.49|16|3.09|1.74|3.59|1.87|7.78|2.12|-0.39|0.21|6.12|4.62|1.43|2.21|15.34|12.79|3.27|6|1.53|1.69|1.07|1.03|0|0|967369862|1194043000|878449000|7234205600|7616031600|38583255|57.45|-12.61|25000
2020-10-24 13:01:00|usa_0475|SNA|123|198912|202009|19.56|14.33|1.59|2.27|1.46|2.12|2.53|2.2|0.38|0.4|3.18|3.67|2.57|2.97|10.76|12.48|3.54|8|3.09|9.9|0.99|1.39|0|0|118060458|787500000|556400000|8659917300|8057912849|46510358|147.13|-6.01|12800
2020-10-24 13:01:03|usa_0476|TMUS|53|200706|202009|40.27|36.98|1.55|3.95|1.07|2.1|1.93|2.27|1.45|1.15|0|0|0|0|-7.25|4.37|4.93|7|2.96|1.2|1.74|0.25|0|0|2425508397|11076000000|59335000000|204224086300|138379893244|444985573|111.91|39.52|53000
2020-10-24 13:01:05|usa_0477|HRS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:01:05|usa_0478|ENR|19|201506|202003|79.4|287.45|2.24|2.09|1.55|1.01|47.33|6.98|-7.74|9.2|-2.62|4.07|2.48|3.05|7.78|0.11|6.68|5|9.46|5.09|1.2|1.88|0|0|368579167|595600000|467900000|5647022900|2700597000|24913431|39.31|-10.6|7500
2020-10-24 13:01:06|usa_0480|MLM|103|199412|202009|27.83|22.81|2.63|3.46|2.16|2.99|2.9|2.57|0.67|0.5|1.7|2.68|1.37|0.98|7.77|7.53|1.75|4|6.57|5.02|1.11|0.59|0|0|82397402|70100000|5628500000|16711101700|14662928000|140605712|235.36|-14.13|8846
2020-10-24 13:01:08|usa_0481|PHM|119|199012|202009|11.45|10.68|0.99|1.23|0.6|1.15|1.41|1.99|1.41|0.49|0.37|2.09|0.91|1.05|5.24|14.78|2.01|6|4.69|1.92|1.44|2.29|0|0|663339261|2067276000|181742000|13374745900|12450204690|112148559|46.29|26.65|5245
2020-10-24 13:01:11|usa_0482|MGM|88|199809|202009|24.89|5.93|3.07|2.46|1.5|1.26|2.35|1.51|1.9|1.54|4|9.95|1.68|1.31|1.94|7.78|1.73|3|4.19|8.44|1.78|3.27|0|0|732923659|4835505000|23357015000|22586741600|11112629120|429992393|22.52|-23.92|70000
2020-10-24 13:01:13|usa_0483|CIT|40|201003|202003|34.17|3.43|10.85|0.69|3.88|0.73|0.96|0.33|4.45|1.26|28.08|-2.91|2.38|7.91|0.88|-3.76|0|0|3.66|6.16|1.46|2.09|16797601724|44706200000|5353453425|6705600000|7799300000|1607915200|1745426760|26006264|17.71|-60.91|4325
2020-10-24 13:01:14|usa_0485|CMA|119|199012|202009|14.76|8.95|3.46|-4.27|3.04|1.87|1.68|0.77|1.54|0.73|3.56|29.91|3.38|6.65|5.27|3.52|0|0|2.92|3.09|1.13|2.01|38063787081|68459000000|6093393516|26391000000|456000000|-13309047200|5355000000|54448322|38.25|-42.04|7948
2020-10-24 13:01:17|usa_0486|DRI|99|199506|202003|17.64|10.66|1.04|1.86|0.9|1.57|3.17|4.93|0|0|0|0|2.12|3.37|0|0|0|0|4.15|4.72|0.7|2.27|0|0|0|0|0|11989887000|0|227677840|100.74|-14.79|
2020-10-24 13:01:20|usa_0487|RE|95|199612|202009|37.03|15.69|0.4|-1.2|1.28|0.94|1.18|0.86|0.18|0.07|2.36|5.39|1.44|3.03|9.15|5.51|0|0|1.8|1.89|0.57|0.85|18338594|11876000|7175791284|18836133000|0|-10022753900|7806583260|47784248|197.54|-24.89|1603
2020-10-24 13:01:22|usa_0488|UDR|143|198412|202009|51.78|52.6|11.81|11.76|6.86|7.79|2.3|2.87|1.6|1.4|-0.66|-3.07|5.76|4.04|2.75|2.43|1.03|1|2.17|2.64|0.54|0.66|0|0|19065023|833000|202586000|14450490600|9622787070|66477700|32.61|-32.74|1351
2020-10-24 13:01:24|usa_0489|NRG|67|200312|202009|26.37|1.91|2.34|1.34|1|0.79|1.62|4.05|-1.53|3.32|10.82|11.17|1.64|3.13|3.54|65.74|2.39|6|4.05|3.1|0.9|1.43|0|0|1447612848|418000000|2962000000|12649892700|7512840000|65410961|30.54|-26.18|4577
2020-10-24 13:01:26|usa_0490|CTAS|121|199006|202009|26.29|37.97|2.65|5.26|2.51|5.08|4.75|9.66|0|0|0|0|0.9|0.77|0|0|0|0|2.91|1.22|1.19|1.95|0|0|0|0|0|36941184900|0|149475994|332.83|24.14|
2020-10-24 13:01:28|usa_0491|RAD|131|198603|201812|36.51|1.09|0.53|0.17|0.31|0.02|5.58|0.87|0|0|0|0|2.64|13.14|0|0|0|0|5.96|28.34|1.31|-0.3|0|0|0|0|0|3944956700|0|38021767|9.49|36.55|60800
2020-10-24 13:01:31|usa_0493|RL|90|199803|202009|23.24|46.32|1.39|0.95|1.48|0.97|2.97|2.25|0.2|0.76|4.49|9.25|1.14|4.08|12.79|3.58|5.13|8|3.34|6.64|1.14|1.39|0|0|843299720|2710600000|2409900000|4972400600|5757356000|99178506|78.76|-23.05|24900
2020-10-24 13:01:34|usa_0494|MAT|107|199012|201709|43.53|22.43|1.51|1.6|1.34|0.95|4.88|47.11|1.44|37.74|4.29|2.91|2.75|7.69|9.67|-7.46|3.86|8|4.64|5.12|0.9|1.08|0|0|422611984|461557000|789029000|6847983600|4058437500|33759856|11.7|2.72|24000
2020-10-24 13:01:37|usa_0495|WDAY|-154|202106|198200|0|0|17.25|12.86|17.05|12.49|15.98|18.43|0|0|0|0|0|0|0|0|0|0|4.85|2.77|1.37|1.74|0|0|0|0|0|50175826000|0|548721419|215.78|30.91|
2020-10-24 13:01:38|usa_0496|ETFC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:01:38|usa_0497|ANSS|95|199612|202009|41.51|69.61|6.73|17.81|7.45|18.23|4.18|7.71|0.13|0.12|1.49|0.31|0|0|15.13|11.52|3.83|7|2.71|1.84|1.07|0.91|0|0|360231227|744979000|206034000|27089211300|27776282340|121900552|319.51|42.91|4100
2020-10-24 13:01:41|usa_0498|NAVI|25|201406|202009|7.17|4.31|46.54|51.72|1.7|1|1.13|0.7|31.78|38.25|95.08|135.33|5.3|7.57|0.53|0.43|0|0|4.29|7.46|2.16|1.58|0|0|1766035714|1775000000|129000000|86025235000|1639300000|21143225|8.45|-35.24|5800
2020-10-24 13:01:42|usa_0499|CNC|71|200212|202009|88.32|21.2|0.42|0.41|0.47|0.3|2.66|1.26|0.53|0.67|-3.07|-3.8|0|0|9.71|5.25|4.67|6|6.24|1.6|1|0.34|0|0|2089471149|14356000000|2544000000|37585547200|32817638280|161797025|55.86|32.65|56600
2020-10-24 13:01:44|usa_0500|GCI|17|201506|201909|87.2|446.5|0.95|0.59|0.58|0.05|1.13|0.4|0.66|3.62|-2.63|-16.57|24.75|113.43|-55.76|-33.52|7.08|8|8.49|14.75|1.42|2.31|0|0|79623069|158603000|1014718000|1648527600|176171140|2323619|1.34|-84.99|21255
2020-10-24 13:01:45|usa_0501|RHI|135|198612|202009|46.98|16.48|1.67|1.03|1.63|1.13|4.69|5.08|0.17|0|5.8|3.54|1.65|2.53|20.26|28.29|4.5|10|3.57|7.14|0.99|1.63|0|0|230012523|587000000|366250000|5481782200|6001013700|39495975|52.94|-4.89|221600
2020-10-24 13:01:47|usa_0502|PANW|-154|202106|198200|0|0|9.48|6.61|9.64|6.96|18.04|21.05|0|0|0|0|0|0|0|0|0|0|5.35|4.5|1.1|1.44|0|0|0|0|0|22272181700|0|361699923|237.99|20.08|
2020-10-24 13:01:48|usa_0503|HOLX|120|199009|202009|71.44|26.77|3.13|5.97|2.76|5.34|9.06|7.59|0.75|1.46|-2.14|3.5|0|0|1.42|9.21|2.5|6|4.08|1.44|1.52|1.83|0|0|258732669|744200000|456200000|19770846200|17351794090|160051008|66.47|31.65|6478
2020-10-24 13:01:51|usa_0504|CHK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:01:51|usa_0505|CPB|120|199009|202009|51.66|8.98|2.12|2.3|1.76|1.69|36.14|5.7|0|0|0|0|2.46|3.07|0|0|0|0|2.5|6.3|0.59|0.46|0|0|0|0|0|19953853100|0|140751002|48.37|3.09|
2020-10-24 13:01:54|usa_0508|Y|134|198612|202006|22.1|134.75|1.41|0.8|1.91|0.92|1.26|0.88|0.26|0.24|3.97|3.46|0|0|6.74|-0.6|0|0|1.49|0.74|0.45|0.82|2452594444|2813000000|5660339278|2772349000|272360000|6694234400|7474494720|35844294|520.45|-34.76|10786
2020-10-24 13:01:57|usa_0509|ACGL|96|199609|202009|25.15|10.65|1|-0.54|2.24|1.63|1.1|1.05|0.16|0.27|0.7|-1|0|0|8.6|7.97|0|0|1.19|0.72|0.56|0.89|256683000|22281000|5904590459|20339856000|0|-3809757200|11937501225|39942578|29.25|-31.34|4300
2020-10-24 13:01:59|usa_0510|JBHT|143|198412|202009|23.46|27.18|1.29|1.53|1.14|1.45|4.71|5.37|0.8|0.52|2.31|2.3|1.03|0.8|12.76|13.7|3.83|7|3.82|1.57|1.02|0.94|0|0|19838434|318549000|3682404000|14340516000|13497131240|94597132|126.38|14.22|29056
2020-10-24 13:02:02|usa_0511|NWSA|25|201306|201909|34.87|53.31|0.82|0.98|0.94|0.91|0.76|1.1|0.1|0.17|1.18|3.1|1.53|1.44|-3.43|-11.84|0|0|1.89|1.22|1.71|1.62|0|0|1884515152|1517000000|3317000000|8828933000|8174265000|33837351|13.89|0.65|23500
2020-10-24 13:02:03|usa_0512|FRC|39|201012|202009|17.82|19.43|6.69|9.24|4.82|5.06|2|1.88|2.88|1.62|-4.71|-9.1|0.82|0.72|3.87|3.92|0|0|2.95|2.04|1.07|1.44|19590397018|98533961000|1446124835|4676126000|388256000|32184024100|18590194530|79617296|107.67|10.35|5197
2020-10-24 13:02:04|usa_0513|ALNY|-154|202106|198200|0|0|62.14|43.14|58.06|47.07|6.12|12.01|0.08|0.02|-7.31|-0.55|0|0|-46.27|-55.8|2.31|3|7.89|2.81|2.41|0.6|0|0|564603955|1925564000|668800000|14891216700|16065706910|62755601|139.81|54.71|1323
2020-10-24 13:02:06|usa_0514|LKQ|67|200312|202009|23.62|15.19|1.55|0.95|1.33|0.72|2.7|1.64|0.56|0.64|-2.33|4.83|0|0|8.37|6.34|5.6|8|3.28|2.01|1.16|2.03|0|0|143868740|476426000|2469018000|11080692700|8663331200|86397063|28.48|-11.75|51000
2020-10-24 13:02:08|usa_0515|EXR|56|200609|202009|39.78|32.3|13.19|14.43|7.92|10.88|3.06|5.65|0.64|2.14|-4.4|3.49|4.24|3.36|2.91|5.49|2.22|3|4.86|3.55|0.87|0.24|0|0|83866016|56397000|9730000|18807273000|14355264825|78636991|111.21|-8.1|4048
2020-10-24 13:02:10|usa_0517|QSR|19|201512|202009|35.91|27.13|6.9|5.73|5.44|5.18|6.87|7.63|3.75|5.43|1|3.04|2.24|3.58|3.49|3.79|2.95|4|3.65|3.35|1.18|1.39|0|0|1391260870|1540000000|3075000000|29832610000|26972190000|110329609|57.51|-19.16|6300
2020-10-24 13:02:11|usa_0518|HRL|142|198503|202009|18.87|28.59|1.05|2.66|0.98|2.75|3.09|4.18|0|0|0|0|1.75|1.83|0|0|0|0|1.91|4.72|0.45|0.06|0|0|0|0|0|25739283100|0|79454314|48.89|11.8|
2020-10-24 13:02:14|usa_0520|FLS|140|198509|202009|12595.93|24.47|1.23|1.13|1.05|0.92|2.59|2.14|0.78|0.83|-1.16|4.48|2.1|2.73|8.81|4.67|3.08|6|3.38|3.98|1.44|1.86|0|0|159528789|561705000|714980000|4394668200|3567621700|25633301|27.29|-41.58|17000
2020-10-24 13:02:16|usa_0521|PKG|82|200003|202009|20.29|20.92|1.54|1.76|1.22|1.58|3.42|3.42|1.09|0.79|4.57|4.24|3.35|2.91|9.91|9.28|3.14|5|2.11|2.01|1.12|0.47|0|0|209704554|940200000|3344400000|12250361600|10663424000|84713143|112.96|7.56|15500
2020-10-24 13:02:18|usa_0522|CCK|123|198912|202009|21.83|21.27|1.06|1.61|0.59|0.91|55.71|5.43|12.18|4.32|4.03|1.62|8.9|35.09|4.34|4.94|1.94|4|2.48|1.36|1.16|1|0|0|286758462|613000000|4098000000|18396884200|10329984000|54207460|76.86|16.35|33000
2020-10-24 13:02:21|usa_0524|FBHS|35|201112|202009|35.24|27.59|1.83|2.39|1.68|2.1|3.11|4.78|0.49|0.91|4.42|4.27|1.28|1.1|7.4|9.22|5.68|7|3.26|1.49|1.57|1.71|0|0|233012821|398400000|958600000|13625942600|11832700000|86071191|85.25|56.48|24700
2020-10-24 13:02:22|usa_0525|IT|104|199409|202009|106.8|47.82|3.17|3.05|3.14|2.7|24.93|11.91|-1.91|1.99|0|0|0|0|17.58|7.76|4.44|8|3.3|1.36|1.06|1.54|0|0|187942374|356633000|1012073000|13319688800|11218011000|42954649|124.95|-12.62|16724
2020-10-24 13:02:24|usa_0526|FMC|123|198912|202009|27.29|30.83|1.51|3.86|1.1|3.2|3.04|4.83|1.23|1.25|1.22|2.34|2.15|1.67|7.91|7.71|2.37|6|1.8|0.93|1.06|0.82|0|0|124923622|342700000|733800000|17840968200|13827397780|61908557|105.91|20.79|6400
2020-10-24 13:02:27|usa_0527|AGNC|44|200903|202003|56.51|10.16|37.22|8.62|37.82|8.2|1.01|0.87|0.12|0.02|-5.31|11.49|15.12|12.41|10.55|-7.9|0|0|3.44|1.58|0.31|1.71|0|0|1112224490|859000000|0|8566798000|7772688000|95748145|13.86|-13.81|51
2020-10-24 13:02:29|usa_0528|DISCA|59|200512|202009|41.82|11.04|4.12|2.4|3.63|1.4|1.63|1.12|1.24|1.55|3.09|12.83|0|0|5.19|5.15|3.64|6|3.68|9.24|1.39|1.39|0|0|770589762|1683000000|1088000000|26115831400|16310800000|100517969|24.2|-18.84|9200
2020-10-24 13:02:30|usa_0530|GRA|83|199912|202009|44.7|45.86|1.47|2.67|1.26|1.73|12.14|9.02|-2.42|7.87|2.43|-0.92|1.64|2.9|12.56|2.38|2.99|5|3.6|1.28|1.69|1.92|0|0|459643333|997600000|1144400000|4413342800|2667198000|21440246|40.29|-39.16|4000
2020-10-24 13:02:33|usa_0531|GT|136|198512|201912|27.89|18.57|0.58|0.62|0.33|0.14|4|0.63|2.7|2.46|-0.97|2.6|3.11|8.34|1|-15.01|2.27|4|5.63|3.53|1.7|2.48|0|0|1055565116|1006000000|7668000000|7942191300|1794780000|26441376|7.67|-46.75|63000
2020-10-24 13:02:36|usa_0532|VRSN|83|199912|202009|201.57|30.19|20.72|19.37|19.75|19.26|11.56|10.37|-5.32|-1.29|0|0|0|0|22.68|223.46|3.64|9|7.87|0.91|1.63|0.76|0|0|1096515300|1150359000|259771000|24128922700|23530020210|155925342|204.91|9.43|872
2020-10-24 13:02:38|usa_0533|NYCB|107|199312|202009|18.38|11.29|14.37|11.57|6.14|3.65|1.81|0.63|2.26|2.12|-1.61|0.52|4.93|7.53|3.54|2.02|0|0|5.37|4.6|0.85|0.68|14501129215|31729581000|1587348000|6572709000|575456000|12016480100|3820190045|33353428|8.27|-34.1|2786
2020-10-24 13:02:41|usa_0534|CDK|24|201409|202009|93.35|25.79|4.63|3.9|3.97|2.72|18.44|47.21|-8.98|-4.49|6.46|2.41|1.1|1.38|12.53|9.56|6.24|8|2.33|1.56|1.23|1.7|0|0|383018519|215700000|109100000|7640975500|5189250000|30233438|42.5|-9.36|9000
2020-10-24 13:02:42|usa_0535|SPLK|-154|202106|198200|0|0|13.07|12.89|12.97|12.48|12.84|17.98|0|0|0|0|0|0|0|0|0|0|5.83|5.04|1.92|1.29|0|0|0|0|0|30214276900|0|348793864|187.18|58.55|
2020-10-24 13:02:43|usa_0536|JLL|92|199709|202009|20.68|11.88|1.18|0.39|0.98|0.31|2.44|1.09|0.5|0.45|-0.65|-0.27|0.66|0.89|7.83|5.95|4.53|10|2.59|4.06|1.31|1.35|0|0|118034787|413500000|1475900000|6894060900|5533990110|38881684|106.07|-23.59|93400
2020-10-24 13:02:45|usa_0537|AJG|119|199012|202009|21.72|27.94|1.85|3.56|1.85|2.95|3.76|3.68|0.48|0.85|2.82|0.81|2.96|1.7|18.12|7.44|2.44|3|1.89|0.79|0.65|0.63|0|0|244751178|349700000|823600000|24555497000|20493078000|97556216|105.58|17.87|33300
2020-10-24 13:02:47|usa_0538|HAS|123|198912|202009|22.49|27.54|1.41|3.14|1.29|2.23|3.08|4.35|0.68|1.99|4.24|-12.61|1.51|3.29|9.58|6.31|3.94|8|4.31|3.5|1.14|0.75|0|0|520475931|966116000|482215000|15594031700|11352327360|69936760|82.72|-30.31|5600
2020-10-24 13:02:50|usa_0540|SNPS|114|199203|202009|56.34|52.55|3.56|8.99|4.1|9.45|4.09|7.01|0.07|0.02|-1.45|-0.24|0|0|15.92|19.86|1.83|2|2.35|1.14|1.26|1.07|0|0|87308824|704200000|126200000|31560790600|31651172670|192298676|213.98|55.91|3156
2020-10-24 13:02:53|usa_0541|TMK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:02:53|usa_0542|FTR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:02:53|usa_0543|DISCK|48|200809|202009|23.22|9.88|3|2.32|3.15|1.25|1.62|1|1.24|1.55|3.43|14.05|0|0|5.19|5.15|0|0|0.95|1.23|1.28|1.51|0|0|770589762|1683000000|1088000000|24960124900|13122780000|54671096|19.47|-21.51|9200
2020-10-24 13:02:54|usa_0544|HFC|123|198909|202006|13.99|23.32|0.48|0.39|0.41|0.25|10.18|0.64|0.45|0.46|3.92|10.17|2.26|6.94|17.3|-1.81|3.71|5|3.11|5.47|0.78|1.93|0|0|704315735|902509000|4875677000|5528693000|3190832190|64469125|19.71|-63.26|4074
2020-10-24 13:02:57|usa_0545|MD|82|199809|201903|20.69|9.27|2.31|0.92|2.35|0.43|2.14|1.68|0.22|2.1|1.51|4.85|0|0|9.89|-55.02|3.26|5|6.89|8.88|0.92|2.28|0|0|45239158|222793000|174286000|2887469300|1344107250|12849028|16.05|-28.19|9480
2020-10-24 13:02:59|usa_0546|ADT|3|201803|201812|26.31|26.32|3.17|3.13|1.13|1.18|1.47|2.47|2.71|3.49|11.09|10.41|2.17|1.71|-1.8|-5.04|4.91|6|3.95|2.01|2.2|2.42|0|0|161452308|45473000|2967570000|16601366900|6358590920|36448388|8.36|30.3|17500
2020-10-24 13:03:00|usa_0547|WSM|140|198509|202009|76.91|17.2|1.36|1.13|1.37|1.17|5.84|5.21|0|0|0|0|2.4|2.15|0|0|0|0|7.88|8.5|1.32|2.4|0|0|0|0|0|6782699100|7164656800|122639133|90.44|33.04|
2020-10-24 13:03:03|usa_0548|XRAY|121|199003|202006|28.15|118.68|2.6|3.03|2.27|2.76|3.38|2.01|0.53|0.47|2.05|3.16|0.61|0.84|8.66|-0.73|2.99|6|2.36|2.89|0.87|1.12|0|0|160583073|1109100000|910500000|11502848200|9563751000|61930817|43.73|-17.97|15200
2020-10-24 13:03:05|usa_0549|IDXX|115|199112|202009|39.14|72.79|4.45|13.6|4.63|13.54|30.19|119.98|-8.34|3.74|1.99|1.48|0|0|16.94|38.31|4.36|10|5.2|1.47|0.68|0.75|0|0|146064462|105293000|633302000|33667464800|33965490220|174157034|393.11|44.56|9200
2020-10-24 13:03:08|usa_0550|AYI|72|200209|202009|21.2|16.95|1.45|1.22|1.39|1.27|3.17|1.98|0|0|0|0|1.22|0.49|0|0|0|0|6.71|8.6|1.56|1|0|0|0|0|0|4051873800|0|40949766|106.25|-23.66|
2020-10-24 13:03:10|usa_0551|VMW|52|200709|202009|56.73|33.88|7.77|5.38|8.54|5.32|10.08|7.74|-0.18|0.19|0|0|0|0|12.56|12.59|5.3|7|2.71|1.6|1.04|0.61|0|0|4226272024|7985000000|1049000000|63010338100|59077143370|189206587|141.19|-0.1|19900
2020-10-24 13:03:11|usa_0552|VAL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:03:12|usa_0553|HP|119|198909|201906|60.89|76.7|2.35|0.71|2.8|0.72|1.37|0.46|0.11|0.14|2.1|18.06|2.32|14.37|8.34|-9.24|1.66|2|4.74|6.01|1.23|2.38|0|0|199278308|492032000|3729215000|1562792600|1573981350|26323111|14.65|-63.44|8510
2020-10-24 13:03:15|usa_0554|MSCI|51|200712|202009|33.38|58.08|8.57|19.52|7.87|18.65|11.21|33.82|-0.98|-10.82|5.78|1.72|1.05|0.79|12.25|19.17|5.03|8|1.87|1.18|1.2|0.46|0|0|662105000|1384977000|241672000|31757164300|29626742760|155878251|351.24|64.91|3513
2020-10-24 13:03:16|usa_0555|RJF|124|198909|202009|13.95|11.93|0.84|0.21|1.22|1.26|1.84|1.45|0.4|0.42|0.78|5.14|1.21|1.97|11.72|9.24|0|0|2.52|1.98|1.43|1.11|12596870551|25372000000|1793177880|11262000000|537000000|1730550600|10142744000|50355307|72.76|-11.76|14200
2020-10-24 13:03:19|usa_0556|TOL|123|198912|202009|25.37|14.56|2.05|1.37|1.62|0.94|3.16|1.3|0|0|0|0|1.23|0.93|0|0|0|0|5.63|5.83|1.58|2.46|0|0|0|0|0|8957222500|0|128749572|48.66|18.54|
2020-10-24 13:03:22|usa_0557|IRM|72|200209|202009|42.86|41.23|3.44|4.49|1.99|1.98|4.81|7.53|3.19|11.16|7.72|1.63|5.43|9.34|2.2|1.91|3.06|5|5.38|18.75|0.71|0.93|0|0|161163258|907180000|6483393000|18245166000|8313729060|69739616|28.86|-16.84|25000
2020-10-24 13:03:24|usa_0559|LNT|127|198812|202009|17.51|19.35|2.45|5.5|1.38|3.55|1.61|2.3|1.02|1.22|0.96|-2.71|5.12|2.99|5.38|5.46|1.98|3|2.17|0.96|0.37|0.61|0|0|105083991|208100000|13936400000|19508936000|12902170000|76636300|51.65|-4.23|3597
2020-10-24 13:03:27|usa_0560|WBC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:03:27|usa_0561|PNW|119|199012|202009|17.52|13.56|2.84|4.13|1.45|2.44|1.41|1.44|1.06|1.13|2.02|2.18|5.78|4.26|4.4|5.27|1.78|3|1.92|1.83|0.43|0.53|0|0|78122764|6763000|15069766000|14255602500|8415129450|60938837|74.55|-23.2|6210
2020-10-24 13:03:30|usa_0562|RLGY|23|201312|201909|18.91|18.57|1.47|0.88|0.72|0.21|2.03|0.67|0.47|2.49|13.57|2.96|3.58|5.1|0.17|-10.96|3.22|4|9.73|12.82|1.69|4.02|0|0|262948718|686000000|784000000|4450718700|1096928000|16255677|9.44|55.5|10150
2020-10-24 13:03:31|usa_0563|HII|38|201103|202009|15.9|10.97|0.96|0.83|0.83|0.65|4.09|3.41|1.23|1.36|5.11|3.03|1.3|2.95|13.09|15.71|4.5|5|2.59|1.58|1.25|0.81|0|0|594684211|631000000|3053000000|7362903600|5747247000|68289005|141.21|-34.4|42000
2020-10-24 13:03:32|usa_0564|LAZ|61|200506|202009|24.41|14.2|1.92|1.25|2.03|1.47|7.41|5.68|1.16|2.8|5.17|15.01|2.68|5.78|14.39|11.14|4.84|5|2.69|1.98|1.83|1.66|858192667|873665000|1187720581|2052382000|753814000|3125829100|3625580004|17923283|32.52|-5.91|2983
2020-10-24 13:03:34|usa_0565|FDS|94|199703|202009|35.67|34.51|5.74|8.47|6.53|8.61|9.04|14.33|0|0|0|0|0.89|0.89|0|0|0|0|6.48|2.85|1.16|0.51|0|0|0|0|0|12692440300|0|73742038|334.88|37.93|
2020-10-24 13:03:36|usa_0566|DRE|107|199312|202009|30.25|36.18|10.23|17.98|6.46|14.65|1.86|2.75|1.01|0.62|-0.16|-0.12|5.57|2.54|4.44|4.7|1.79|3|2.05|1.37|0.82|0.47|0|0|61378099|29870000|6209222000|16810876100|13747943700|67356769|36.9|8.63|400
2020-10-24 13:03:39|usa_0567|ARE|89|199806|202009|44.4|49.06|15.39|17.53|8.43|11.29|2.04|2.17|1.15|0.8|-7.29|-7.22|3.59|2.54|2.73|2.4|1.9|2|4.43|1.39|0.76|0.77|0|0|70585785|206860000|469524000|28930988100|19725008000|96580659|158.5|5.28|439
2020-10-24 13:03:41|usa_0569|ALB|106|199403|202009|21.33|24.38|2.23|3.62|1.73|2.74|2.57|2.3|0.57|0.88|2.39|-2.24|1.6|1.52|10.45|6.47|2.27|4|3.62|7.82|1.32|1.36|0|0|280402897|736696000|5136357000|12221640900|9511444800|102535559|89.28|28.42|6000
2020-10-24 13:03:43|usa_0570|GPN|76|200109|202009|38.13|119.99|3.73|9.36|3.19|7.34|4.34|1.96|1.14|0.35|-0.04|0.03|0.19|0.43|4.09|1.18|3.79|3|3.61|1.28|0.93|1.12|0|0|1352006786|1825625000|1477635000|62401254100|54488644080|331151492|181.48|13.17|24000
2020-10-24 13:03:45|usa_0571|MAN|105|199406|202009|34.02|19.62|0.32|0.2|0.31|0.23|3.5|1.66|0.55|0.42|3.99|5.6|1.25|3.03|8.9|2.33|3.95|8|2.12|2.33|1.35|2.12|0|0|439682353|1587700000|540400000|3813531300|4289805000|42504781|73.33|-12.95|28000
2020-10-24 13:03:48|usa_0573|TDC|52|200709|202009|39.96|23.04|2.38|1.33|2.65|1.38|5.85|7.19|0.62|1.35|5.82|9.09|0|0|15.53|14.33|6.51|9|8.39|16.92|1.19|0.85|0|0|749961538|494000000|383000000|2459290000|2419550000|26836362|22.3|-26.77|8535
2020-10-24 13:03:49|usa_0574|WPC|87|199812|202009|23.66|34.19|9.9|14.45|6.57|9.35|1.78|1.67|0.75|0.9|4.79|5.03|6.55|6.14|5.19|2.63|2.28|3|0.75|1.32|0.6|1.04|0|0|121456392|137157000|2344729000|17522085000|11506450824|46363056|66.33|-23.7|204
2020-10-24 13:03:52|usa_0576|BKD|2|202003|202009|5.48|5.77|2.16|0.97|1.08|0.12|2.19|0.5|2.35|4.12|-0.42|-3.51|8.86|6.51|-4.67|1.78|2.74|4|5.72|4.33|1.92|1.78|0|0|136570917|562314000|5970169000|3766028000|465272120|4005639|2.54|-64.84|58400
2020-10-24 13:03:53|usa_0577|TRMB|118|199103|202009|42.52|25.36|2.53|4.43|2.47|3.93|3.73|3.81|0.46|0.57|-1.87|1.47|0|0|4.58|9.97|3.59|7|2.82|0.95|1.5|1.26|0|0|108484718|196400000|385100000|13823009500|12233440000|48053123|48.7|25.48|11287
2020-10-24 13:03:56|usa_0578|CNX|79|200003|201912|21.85|5.72|3.03|4.6|1.9|1.79|3.55|0.58|0.96|0.68|1.45|-1.2|2.15|0.59|10.23|-8.36|1.8|1|5.74|11.2|1.33|3.14|0|0|129063905|19607000|7225001000|5441054600|2075466820|41246682|11.08|34.83|467
2020-10-24 13:03:58|usa_0579|SBNY|66|200403|202009|28.11|8.58|4.28|-2.05|6.24|3.04|2.12|0.91|0.66|0.89|7.66|9.66|2.22|2.7|6.63|5.36|0|0|4.62|3.13|1.03|2|16750163657|50231882000|3577903682|11720203000|291863000|-2875062600|4763846250|40290464|90.25|-30.39|1472
2020-10-24 13:04:00|usa_0580|CPT|107|199312|202009|38.19|44.93|10.13|11.14|6.26|8.55|1.92|2.46|1.21|0.91|2.31|0.88|5.32|3.66|3.45|3.13|2.29|3|2.42|1.88|0.57|1.01|0|0|50739651|601584000|5027414000|11360955200|8845323840|69406571|88.98|-19.85|1650
2020-10-24 13:04:02|usa_0582|BR|54|200703|202009|21.78|33.18|2.12|3.69|2|3.4|6.41|11.3|0.86|1.33|5.72|1.34|2.06|1.67|16.3|15.52|5.04|7|1.59|0.87|0.91|1.12|0|0|238636364|291200000|454200000|16709525300|15371724000|66724307|131.72|6.33|12000
2020-10-24 13:04:04|usa_0583|HAIN|96|199409|201809|43.32|301.33|1.64|1.77|1.39|1.7|2.09|2.49|0.37|0.2|-2.44|4.8|0|0|3.53|-4.31|2.83|5|6.77|8.45|1|-0.04|0|0|43298692|37771000|377421000|3638736700|3508238300|30407389|34.3|59.72|4287
2020-10-24 13:04:06|usa_0584|RGA|88|199809|202009|14.56|10.92|-0.51|-3.27|0.67|0.45|0.97|0.52|0.52|0.32|0.37|-3.91|1.31|2.94|7.3|3.79|0|0|1.68|1.47|0.91|1.73|0|0|13874604938|56743000000|244000000|-46465837100|5907840000|58696966|92.31|-36.38|3188
2020-10-24 13:04:08|usa_0585|KRC|91|199712|202009|42.51|31.95|11.88|11.19|7.1|6.98|2.15|1.3|1.1|0.74|-2.16|-14.36|4.49|3.45|3.51|2.13|1.87|2|4.15|2.53|0.8|0.56|0|0|79566145|605012000|53060000|9293200100|6495641934|32695805|56.22|-27.49|267
2020-10-24 13:04:11|usa_0586|CSGP|67|200312|202009|218.52|105.52|7.87|19.72|8.29|20.25|4.12|6.26|0.23|0.14|-3.29|-6.57|0|0|-0.21|7.46|3.71|7|7.89|1.36|1.44|0.7|0|0|358914560|3548405000|216957000|30928294600|32332377900|158826944|856.85|48.69|4337
2020-10-24 13:04:13|usa_0587|XYL|35|201112|202009|27.97|60.27|2.35|3.38|2.08|3.06|3.74|5.18|0.73|1.14|1.8|0.53|1.32|1.24|8.53|4.62|5.53|6|2.12|2.02|1.05|0.86|0|0|476894737|1577000000|635000000|16750190600|15128862000|71930786|83.77|4.54|16300
2020-10-24 13:04:15|usa_0588|TSS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:04:15|usa_0589|SPR|54|200612|202006|35.88|13.43|1.01|0.59|0.88|0.35|3.27|1.58|0.85|2.57|2.79|-7.25|0.67|0.79|9.19|-5.29|2.58|1|2.97|10.09|1.38|1.65|0|0|517976271|1947100000|2226600000|3319056000|1974100000|94867986|19|-75.67|18200
2020-10-24 13:04:16|usa_0590|SIVB|115|199112|202009|23.01|14.31|-0.46|-5.51|3.55|3.72|2.19|1.82|0.5|0.11|-0.51|0.1|0.51|0.72|9.96|13.07|0|0|5.85|2.11|1.38|2|14922660667|84773020000|5115100436|41592100000|393970000|-27753790400|12547538954|77294595|240.62|15.16|3984
2020-10-24 13:04:19|usa_0591|LEG|143|198412|202009|20.45|24.65|1.2|1.73|1.04|1.31|2.9|4.49|0.63|1.76|4.77|6.22|2.79|3.56|9.7|6.41|2.51|5|3.55|2.8|1.04|1.99|0|0|163000000|208800000|965300000|7376515700|5586769000|44346786|41.17|0.56|22000
2020-10-24 13:04:22|usa_0592|RPM|121|199006|202009|22.76|28.29|1.35|2.28|1.03|1.91|3.01|7.43|0|0|0|0|3.24|1.72|0|0|0|0|1.86|0.9|1.06|0.93|0|0|0|0|0|12860926000|0|41264819|82.84|20.39|
2020-10-24 13:04:24|usa_0593|OGE|121|198912|202003|14.63|14.7|2.28|4.36|1.43|2.78|1.87|1.67|1.14|1|3.21|4.19|5.21|5.22|6.09|-1.63|1.86|3|1.94|0.91|0.47|1.01|0|0|26899978|67500000|9251300000|9323839500|6012995000|35234668|29.99|-33.91|2425
2020-10-24 13:04:27|usa_0595|KEYS|23|201412|202009|38.55|30.38|3|4.55|2.83|4.6|4.81|5.56|0|0|0|0|0|0|0|0|0|0|1.87|5.42|1.06|0.72|0|0|0|0|0|18731084200|0|196221004|99.6|-1.53|
2020-10-24 13:04:28|usa_0596|MRVL|64|200409|202009|131.18|19|4.45|9.48|4.98|9.5|2.89|3.14|0|0|0|0|1.56|0.61|0|0|0|0|3.11|2.57|2.01|0.76|0|0|0|0|0|27013461900|0|315362130|39.4|59.13|
2020-10-24 13:04:31|usa_0597|AVT|119|199006|202003|26.23|26.71|0.42|0.2|0.36|0.15|1.28|0.69|0.47|0.38|2.72|16.36|1.65|3.05|4.99|-0.56|2.71|6|1.98|2.69|1.41|1.25|0|0|414483519|477038000|680524000|3501728800|2554464880|16698482|25.84|-41.91|14600
2020-10-24 13:04:33|usa_0598|HHC|16|201603|202003|49.09|32.43|9.41|8.01|7.49|3.11|1.68|0.88|0.75|1.24|-4.7|-27.04|0|0|0.63|-1.74|1.41|1|2.66|3.21|1.27|1.96|0|0|494641366|930597000|57882000|6750639200|3156880500|20849124|56.85|-56|1500
2020-10-24 13:04:35|usa_0599|ARW|131|198712|202009|25.14|16.53|0.39|0.3|0.25|0.23|1.37|1.3|0.85|0.5|-0.86|13.31|2.14|1.68|5.16|5.02|2.62|5|2.42|1.66|1.36|1.57|0|0|300420589|205828000|798190000|8298107200|6231917160|48906079|78.66|5.47|19300
2020-10-24 13:04:37|usa_0600|REG|103|199412|202009|37.24|69.94|12.54|9.94|7.74|5.86|2.11|1.14|0.94|0.7|0.07|1.95|5.32|6.27|3.29|0.88|2.02|2|5.11|1.79|0.72|1.24|0|0|61728533|583425000|296307000|10025462600|6462297420|51796960|38.02|-45.29|450
2020-10-24 13:04:39|usa_0601|IEX|123|198912|202009|22.61|38.14|2.42|5.88|2.12|5.82|4.05|6.23|-2.03|0.46|1.46|1.86|1.5|1.07|10.86|12|2.91|7|2.49|1.42|1.15|0.81|0|0|134699333|746348000|281852000|14022340200|13851668170|65237015|182.41|11.31|7439
2020-10-24 13:04:42|usa_0602|PWR|90|199803|202009|34.32|21.1|1|0.7|0.98|0.66|1.73|1.87|0.34|0.35|2.06|4.19|0.45|0.38|4.65|6.71|2.45|5|4.38|2.4|1.53|1.16|0|0|208614066|530670000|1655503000|8186710000|7569297540|64836810|52.74|39.63|40300
2020-10-24 13:04:44|usa_0604|CYH|62|200012|201606|32.72|16.39|1.19|1|0.42|0.04|1.43|0.4|1.63|-6.18|0|0|0|0|0.25|-2.63|4.36|7|7.87|5.79|1.45|0.96|0|0|233458975|1552000000|5309000000|12193696900|463505211|5462615|4.03|7|80000
2020-10-24 13:04:46|usa_0605|OHI|111|199212|202009|30.53|17.28|11.61|12.26|6.73|6.94|1.77|1.86|1.07|1.32|5.12|2.12|9.4|9.02|3.45|4.2|2.05|3|4.37|3.1|0.81|1.37|0|0|45424208|37022000|2235832000|12326471200|7021618620|41229898|29.94|-28.36|49
2020-10-24 13:04:48|usa_0606|JEC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:04:49|usa_0608|CSL|119|199012|202009|19.18|18.1|1.1|1.82|0.99|1.58|2.3|2.63|0.47|0.84|2.33|7.7|1.97|1.69|9.78|7.52|2.66|6|1.85|2.35|0.97|0.64|0|0|159780922|719000000|765900000|7871384000|6669165000|48902491|122.37|-15.92|13000
2020-10-24 13:04:51|usa_0610|WCN|87|199812|202009|38.81|133.64|3.8|5.62|2.83|5.07|2.64|4.22|0.87|0.73|-0.79|0.75|0.88|0.73|4.86|1.86|2.39|4|4.64|0.46|0.52|0.82|0|0|89668633|790551000|5219777000|31335730900|27614401500|68383546|105|15.25|18204
2020-10-24 13:04:53|usa_0612|MIDD|108|199309|202009|29.09|17.23|1.85|2.62|1.47|1.96|10.42|2.54|8.95|1.24|0.68|-0.55|4.69|9.85|9.93|7.2|3.28|5|5.63|21.24|1.29|1.73|0|0|26487603|649720000|343369000|6894058000|4930192470|76017739|89.71|-23.26|9778
2020-10-24 13:04:56|usa_0613|ALLE|27|201312|202009|59.98|32.36|3.53|3.76|3.05|3.39|64.57|13.5|-4.7|1.73|1.9|2.78|0.83|1.24|14.1|14.08|7.11|8|3.2|3.89|1.26|1.04|0|0|246946667|428900000|293700000|10276186300|9193059000|69356004|99.17|-3.25|11000
2020-10-24 13:04:57|usa_0614|QGEN|95|199612|202009|94.66|1741.33|7.3|8.01|7|7.46|7.99|4.36|0.44|0.65|-1.02|0.01|0|0|6.98|0.32|3.16|5|2.54|1.51|1.08|-0.26|0|0|386741823|744245000|475099000|12905853200|12225570480|80729568|52.24|59.03|5100
2020-10-24 13:04:59|usa_0615|UGI|131|198712|202009|24|15|1.34|1.93|0.8|1.03|2.29|1.64|1.98|1.55|-1.02|-0.69|3.87|4.03|4.4|4.61|3.6|6|1.11|1|0.52|1.37|0|0|254811321|487300000|6805700000|12700046000|6891995500|30129666|32.98|-34.39|7550
2020-10-24 13:05:03|usa_0616|AIV|100|199509|202009|51.52|30.06|9.35|10.56|4.12|5.75|3.29|2.92|2.68|2.88|3.08|0.99|5.76|4.86|3.06|2.88|2.06|3|3.95|2.05|0.73|1.03|0|0|121182451|398408000|87661000|9984219000|5009207160|47785322|33.72|-35.33|950
2020-10-24 13:05:05|usa_0617|EWBC|86|199903|202009|16.51|8.28|4.25|-0.97|5.1|3.01|2|0.98|0.78|0.45|1.8|-2.42|1.41|3.39|8.8|9.12|0|0|3.48|2.07|0.96|2.22|15162105852|41680555000|2399489114|9745566000|96092000|-1609447500|4610715780|20185763|32.46|-23.35|3200
2020-10-24 13:05:07|usa_0618|NDAQ|72|200209|202009|31.09|26.03|2.54|4.58|2.29|4.12|5.39|3.47|0.84|0.59|2.91|2.98|1.65|1.58|4.78|9.87|2.95|5|3.09|1.45|1.34|1.01|0|0|872972825|761000000|822000000|22969148300|20553925000|93788312|122.71|21.28|4670
2020-10-24 13:05:10|usa_0619|WLL|64|200312|201912|187.91|5.68|3.69|1.85|2.26|1.46|1.35|0.28|0.71|-5.12|-73.91|-702.19|0|0|-0.26|-85.83|2.48|2|10.1|0.47|2.17|-16.44|0|0|82092909|492088000|2977479000|2021165500|1906294650|100413615|20.85|119.01|505
2020-10-24 13:05:12|usa_0620|PKI|123|198912|202009|70.77|46.87|1.74|5.3|1.55|4.71|2.67|4.73|0.45|0.66|2.76|0.15|1.55|0.23|8.39|6.02|2.6|6|2.05|2.54|1.06|1.15|0|0|153864915|218536000|518011000|15786639900|14040678190|99328627|125.51|47.36|13000
2020-10-24 13:05:14|usa_0621|INGR|87|199812|202009|18.58|15.95|1.09|1.18|0.85|0.88|1.9|2.09|0.66|0.99|2.04|1.24|1.61|3.34|7.2|7.33|2.76|5|1.95|2.91|0.79|0.6|0|0|285422222|1048000000|2380000000|6819713500|5285644000|34642744|78.19|-6.78|11000
2020-10-24 13:05:16|usa_0622|CAR|100|199506|202006|24.06|7.45|1.82|2.02|0.42|0.32|3.33|5.41|17.82|-94.4|16.63|13.93|15.21|19.02|0|-2|3.51|6|8.74|17.78|2.28|2.9|0|0|751097778|1258000000|13882000000|14983838100|1831872000|49868996|26.32|10.37|30000
2020-10-24 13:05:19|usa_0623|SEIC|123|198912|202009|26.03|16.47|3.45|4.01|3.74|4.67|7.95|4.35|0.23|0.01|3.67|5.26|0.76|1.39|31.93|27.66|3.89|9|0.83|0.9|1.11|1.02|0|0|276054723|793306000|221349000|6637255200|7587610560|30253406|50.72|-14.4|3756
2020-10-24 13:05:21|usa_0624|JKHY|118|199103|202009|27.41|42|3.63|7.19|3.73|7.37|5.07|8.01|0.1|0.04|1.73|1.39|1.13|1.04|21.66|19.75|3.11|7|2.37|2.09|0.8|0.01|0|0|47357023|213345000|273432000|12196564400|12495041500|109814836|162.59|11.39|6717
2020-10-24 13:05:23|usa_0625|HCC|13|201706|202009|4.77|11.5|1.15|1.18|1.05|1.02|1.87|1.15|0.56|0.49|35.21|1.61|1.04|1.17|49.43|6.99|7.67|5|12.16|7.49|1.02|1.64|0|0|180922286|229165000|707075000|1045098500|896514240|10016464|17.48|-9.57|1417
2020-10-24 13:05:24|usa_0626|VOYA|26|201306|201912|106.95|17.65|-5.78|-5.37|1.01|1.05|0.66|0.63|0.51|0.35|17.71|16.3|0.26|1.26|-0.29|-5.89|0|0|4.71|11.24|1.5|1.34|0|0|66012726471|43819000000|0|-33759446400|5895385000|55388715|45.95|-13.08|6000
2020-10-24 13:05:25|usa_0629|MAA|103|199412|202009|58.65|39.23|8.2|10.74|4.27|7.9|2.19|2.25|1.89|0.75|-0.38|3.53|5.89|3.45|2.42|3.17|1.24|2|2.78|1.19|0.55|0.9|0|0|27894925|19667000|2692952000|17813685400|13269086100|62470235|115.95|-10.81|2513
2020-10-24 13:05:27|usa_0630|LM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:05:27|usa_0631|SCI|125|198906|202009|26.07|19|2.88|3.35|1.81|2.39|2.37|4.24|1.45|2.09|4.67|5.88|1.99|1.79|2.83|7.54|1.2|2|2.7|3.01|1.12|0.61|0|0|154182816|222234000|2098196000|10871706400|7578311880|42897206|42.18|-11.78|24594
2020-10-24 13:05:30|usa_0632|NVR|103|199412|202009|15.92|19.94|0.92|1.97|1.04|2.29|3.81|5.67|0.79|0.52|11.71|2.81|0|0|24.68|24.82|3.83|8|6.88|0.91|0.88|1.64|0|0|505180654|2561006000|73236000|14008461700|16083409680|82756949|4083.12|9.84|5700
2020-10-24 13:05:32|usa_0633|GRMN|79|200012|202009|20.85|19.47|4.25|4.53|5.33|4.83|4.18|3.96|0.05|0|4.8|2.78|3.27|2.48|23.28|20.3|4.59|8|5.87|1.17|1.2|1.01|0|0|894645481|1735804000|867389000|16433661400|18203630970|70421966|95.01|15.24|15000
2020-10-24 13:05:34|usa_0634|DKS|70|200303|202009|20.37|19.61|0.75|0.53|0.76|0.58|3.42|2.7|0|0|0|0|1.76|2.12|0|0|0|0|8.69|15.76|1.36|2.79|0|0|0|0|0|4434412000|0|174489173|57.13|41.83|
2020-10-24 13:05:36|usa_0635|OII|115|199003|201812|29.34|48.12|1.35|0.38|1.32|0.17|2.68|0.56|0.29|1.3|6.11|15.36|2.04|2.41|10.87|-37.81|1.91|2|2.71|3.26|1.27|4.32|0|0|103711752|384630000|792797000|776927800|349440960|4932868|3.52|-74.02|9100
2020-10-24 13:05:39|usa_0636|ZION|123|198912|202009|16.76|11.5|1.54|-3.33|2.95|1.98|1.72|0.74|0.62|0.18|1.65|17.02|2.28|4.69|6.45|4.76|0|0|5.71|3.9|0.91|1.68|27131345595|67094000000|4873464270|16094000000|1187000000|-9807464600|4785622380|47527518|29.22|-34.37|9873
2020-10-24 13:05:42|usa_0638|TRN|122|199003|202009|27.94|150.08|1.27|2.6|0.77|0.85|1.62|1.22|0.93|2.55|1.5|8.87|1.86|3.79|5.66|0.35|1.66|2|7.73|13.04|1.54|1.18|0|0|232645669|157000000|6784400000|7251399200|2287350000|17302073|19.5|-0.91|11875
2020-10-24 13:05:44|usa_0640|ALLY|25|201406|202009|12.32|13.97|7.18|-1.04|1.61|1.44|0.76|0.66|4.28|2.03|31.66|42.07|2.35|3.03|1.23|1.54|0|0|3.51|3.01|1.62|1.99|75089175000|134938000000|19388350000|19939000000|9454000000|-6758659600|9217918950|125318446|24.45|-27.12|8700
2020-10-24 13:05:45|usa_0641|DPZ|64|200409|202009|24.74|40.2|2.74|5.56|1.96|4.77|0|0|-1.23|-1.21|10.77|1.85|1.13|0.71|50.1|74.12|6.56|9|5.23|2.37|0.87|0.16|0|0|61221672|200801000|469657000|20417618000|16783159564|221520889|423.46|76.1|13100
2020-10-24 13:05:47|usa_0642|CDNS|90|199803|202009|49.2|27.87|3.82|11.55|4.07|11.81|6.46|13.07|0.49|0.29|2.71|0.94|0|0|9.08|40.86|3.91|9|4.51|0.82|1.55|0.94|0|0|446181055|1306564000|288163000|29132432500|29858959120|154791650|106.63|62.24|8100
2020-10-24 13:05:49|usa_0643|ATO|120|199009|202009|18.15|19.18|1.88|5.61|1|4.17|1.71|1.78|1.09|0.7|-0.92|-2.89|4.53|2.42|5.22|5.78|2.38|4|2.1|5.61|0.36|0.4|0|0|76997252|208064000|12880850000|16045858500|11760628880|83219526|95.59|-16.07|4776
2020-10-24 13:05:52|usa_0644|SAVE|37|201106|202009|15.71|89.44|1.39|1.02|1.36|0.4|2.76|0.65|0.49|1.12|-2.55|-17.87|0|0|28.65|-0.17|5.38|2|5.94|17.15|1.02|2.55|0|0|677039571|1233758000|5241305000|2953037400|1275208020|137903068|16.02|-56.99|8938
2020-10-24 13:05:53|usa_0645|STWD|39|201012|202009|12.74|11.27|15.75|17.47|7.75|4.75|1.14|0.96|1.46|2.6|-12.06|10.95|9.27|12.72|4.92|2.32|0|0|4.08|1.98|0.66|2.32|0|0|331237452|347734000|0|16015475700|4398524300|33006550|15.1|-37.86|296
2020-10-24 13:05:55|usa_0647|SBH|55|200612|202009|16.58|9.36|1.31|0.68|0.85|0.29|477.26|466.3|5.59|-32.42|-0.54|0.24|0|0|13.83|6.43|7.11|9|8.33|20.47|0.92|2.22|0|0|102393667|838811000|825478000|2395557100|1233858290|15776783|10.99|-41.95|30050
2020-10-24 13:05:56|usa_0648|DCI|120|199009|202009|21.45|23.07|1.48|2.43|1.47|2.31|4.17|5.94|0|0|0|0|1.65|1.81|0|0|0|0|2.08|0.66|0.97|1.21|0|0|0|0|0|6263420900|0|21857115|46.42|-10.87|
2020-10-24 13:05:59|usa_0649|NNN|139|198512|202009|18.14|29.84|12.5|13.75|8.19|8.65|1.39|1.48|0.65|0.75|-3.64|-3.65|7.95|5.95|5.89|3.41|2|3|4.29|3.3|0.51|1.21|0|0|43539509|224560000|3565782000|9328589900|5917957703|38865050|34.51|-38.81|70
2020-10-24 13:06:02|usa_0650|KAR|43|200912|202009|15.62|84.29|1.8|1.44|0.71|0.77|1.18|1.19|2.13|1.69|10.64|30.49|7.21|6.39|2.71|0.54|3.51|4|1.97|4.79|1.25|2.04|0|0|277512245|968500000|936800000|3503030100|1777875000|21210727|13.75|-41.82|15300
2020-10-24 13:06:03|usa_0651|NFG|124|198909|202009|21.22|52.76|2.7|3.8|1.59|2.28|2.1|1.68|1|1.18|2.45|-2.67|3.75|4.14|5.36|1.54|2.45|4|2.53|3.47|0.69|0.69|0|0|111733617|556264000|5621352000|5917156300|3585058983|19877815|40.59|-13.49|2107
2020-10-24 13:06:06|usa_0653|GNTX|123|198912|202009|27.03|21.71|3.81|3.73|4.15|3.98|4.26|3.47|0.16|0.04|4.77|7|2.16|1.83|17.46|15.6|2.86|6|4.46|1.62|0.94|1.03|0|0|267150373|413826600|485314900|5989998100|6223370725|40071129|25.75|-6.48|5874
2020-10-24 13:06:08|usa_0654|AXS|65|200312|202003|109.38|11.54|1.29|0.89|1.45|0.73|1.05|0.78|0.18|0.25|8.31|11.85|2.45|3.78|9.03|-0.29|0|0|1.07|2.9|0.85|1.21|0|0|1400617551|1121166000|136815000|4437288000|3712248000|42329551|43.88|-28.99|1667
2020-10-24 13:06:10|usa_0657|LPT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:06:10|usa_0658|NCR|91|199712|202009|25.83|7.17|0.64|0.94|0.54|0.46|3|2.37|0.86|3.08|4.47|-7.15|0|0|7.48|9.97|3.02|5|3.26|5.12|1.62|1.71|0|0|598604167|1681000000|741000000|6240084000|2837089000|19445006|22.01|-37.06|36000
2020-10-24 13:06:13|usa_0659|MSG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:06:13|usa_0661|AVY|123|198912|202009|24.35|20.16|1.2|1.86|0.96|1.59|4.06|7.99|0.97|1.61|4.77|2.46|2.47|1.8|9.93|15.36|3.29|7|2.2|1.16|1.04|0.64|0|0|97974790|284700000|1233900000|12529207600|10738560000|74272466|127.84|12.56|30000
2020-10-24 13:06:15|usa_0662|ON|78|200012|202006|31.49|97.6|1.75|2.21|1.26|1.71|7.73|2.77|-4.53|1.46|-2.46|-3.88|0|0|-0.32|-0.27|3.78|5|3.7|6.11|2.67|2.09|0|0|529860976|2060400000|2566500000|11650898800|8538282000|117908206|20.82|16.6|34800
2020-10-24 13:06:18|usa_0663|HXL|119|199012|202009|47.88|17.31|1.41|2.11|1.07|1.6|2.49|1.87|-0.52|0.66|-2|6.46|1.97|1.76|1.45|4.76|2.53|4|4.94|7.13|1.26|1.34|0|0|34432500|68000000|1877300000|3730225000|2818200000|22901223|33.55|-59.15|6977
2020-10-24 13:06:21|usa_0664|NDSN|143|198412|202009|22.04|33.54|2.33|5.67|2.1|5.21|4.47|6.29|0|0|0|0|1.36|0.79|0|0|0|0|2.32|0.73|1.12|0.96|0|0|0|0|0|12175074800|0|49760499|191.82|31.15|
2020-10-24 13:06:24|usa_0665|WRB|141|198506|202009|18.81|34.16|1.13|1.4|0.95|1.49|1.57|1.82|0.46|0.5|1.48|9.99|0.97|0.75|7.93|4.21|0|0|1.76|0.85|0.61|0.94|0|0|877306843|2793091000|414335000|10898030700|11478894550|41434490|61.15|-15.34|7493
2020-10-24 13:06:26|usa_0666|CNK|52|200706|202006|18.22|13.87|1.7|1.27|1.16|0.54|2.61|1.08|1.57|1.95|3.9|6.88|4.34|13.8|4.99|-5.33|5.36|6|4.96|19.81|0.97|3.44|0|0|467733947|571755000|2918203000|2723827900|1166660000|91098318|10|-74.12|32500
2020-10-24 13:06:28|usa_0667|EV|103|199412|202009|26.18|14.72|4.54|3.05|4.66|2.51|7.74|3.32|0|0|0|0|1.74|4.06|0|0|0|0|3.46|1.12|1.36|1.3|0|0|0|0|0|5228917800|0|20434772|38.15|-15.71|
2020-10-24 13:06:30|usa_0668|SNH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:06:31|usa_0669|TFX|119|199012|202009|29.48|34.11|2.09|7|1.82|6.36|2.44|5.11|0.66|0.78|0.44|0.08|1.43|0.4|7.38|9.4|2.52|6|2.29|1.61|1.05|1.15|0|0|185453078|553535000|534383000|17693232700|16082121640|82299077|340.42|0.2|14400
2020-10-24 13:06:33|usa_0670|R|140|198412|201912|29.75|20.78|0.95|1.12|0.44|0.26|1.71|1.05|1.98|3.77|2.98|-3.44|2.45|5.03|3.58|-3.18|2.17|2|2.93|4.54|1.14|2.11|0|0|103180721|831469000|11554868000|9589537100|2211475200|22736871|42.24|-18.41|65500
2020-10-24 13:06:36|usa_0671|GWR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:06:36|usa_0672|CRI|67|200312|202009|21.68|33.84|1.4|1.23|1.29|1.17|4.24|5.1|0.91|1.68|5.35|3.4|1.54|2.43|11.46|6.83|5.67|9|5.54|5.05|1.06|1.44|0|0|172380173|1000581000|936446000|4017412900|3835975557|57063475|88.57|-1.53|20300
2020-10-24 13:06:38|usa_0673|OC|54|200609|202003|26.29|10.84|1.76|1.48|1.06|1.09|1.27|1.98|-0.78|0.91|3.36|4.56|1.44|1.39|0.03|-8.1|1.8|4|4.87|1.59|1.62|1.6|0|0|243363636|582000000|3884000000|9963665600|7431336000|54595478|68.24|14.75|19000
2020-10-24 13:06:40|usa_0674|LII|83|199912|202009|22.72|30.98|1.16|3.15|1.03|2.93|40.02|168.55|-5.58|-8.43|6.3|3.14|1.73|1.14|13.29|34.57|4.96|9|4.22|4.2|1.16|0.96|0|0|69739989|59100000|640900000|11653576800|10439756000|56720574|270.46|12.86|11200
2020-10-24 13:06:42|usa_0675|NCLH|28|201303|202003|39.74|2.48|3.56|2.75|2.3|0.81|2.35|1.09|1.45|2.39|-1.74|-24.65|0|0|3.58|-15.33|3.22|3|3.41|20.61|1.56|3.77|0|0|225631349|2259949000|13488514000|12653510000|4095153597|501004936|17.11|-66.95|36000
2020-10-24 13:06:44|usa_0677|STLD|94|199703|202009|52.25|11.51|1.36|0.78|0.93|0.65|2.03|1.45|0.97|0.65|4.65|5.19|2.16|3.45|8.74|7.31|2.47|5|3.67|1.4|1.56|1.06|0|0|318868289|1267618000|3862375000|7724886500|6787989780|54394863|32.03|-2.45|8385
2020-10-24 13:06:46|usa_0678|THC|115|199006|201903|36.74|26.95|1.06|0.91|0.57|0.15|5.34|63.76|7.75|-42.02|3.91|9.76|2.55|0.02|-3.38|-0.08|4.65|6|5.96|7.69|1.25|3.29|0|0|623211268|3300000000|6618000000|15895089300|2579996130|33850145|24.51|10.8|113600
2020-10-24 13:06:49|usa_0679|TRGP|29|201109|201812|69.44|26.32|1.52|1.85|0.62|0.43|9.8|1.12|8.33|2.43|-9.28|12.36|7.54|14.4|-0.26|-11.67|1.8|2|3.89|1.79|1.67|4.63|0|0|159600000|196200000|12417400000|14668072300|3280214000|35070051|14.03|-65.07|2680
2020-10-24 13:06:50|usa_0680|LECO|101|199506|202009|19.93|25.64|1.4|2.13|1.4|1.96|3.5|8.41|0.32|1.16|4.31|6.96|1.85|2.15|14.74|14.32|4.02|8|1.9|3.56|0.98|1.19|0|0|200121612|143055000|547938000|6042199200|5506845240|26587162|92.04|4.45|11000
2020-10-24 13:06:52|usa_0683|AOS|107|199312|202009|19.43|29.06|1.41|2.98|1.39|3.16|2.46|5.13|0.47|0.17|2.73|4.77|2.27|1.82|9.73|15.04|2.89|8|3.23|3.17|1.06|0.6|0|0|185839581|568700000|579000000|8212419100|8562776640|55341169|52.8|10.67|15100
2020-10-24 13:06:55|usa_0684|CBOE|41|201006|202009|27.27|21.47|6.51|3.33|6.3|3.14|11.58|2.9|0.37|0.26|3.7|5.7|1.35|1.73|44.99|11.03|6.51|5|3.27|2.79|0.59|1.07|0|0|192451209|386600000|193400000|9931973900|9523144000|73812079|86.89|-24.73|823
2020-10-24 13:06:56|usa_0686|ACM|49|200706|201909|22.22|20.16|0.5|0.38|0.38|0.34|1.52|1.77|0.57|0.55|-0.4|6.75|0|0|5.25|-6.2|1.75|2|2.83|2.14|1.69|1.57|0|0|547652947|1331268000|1034255000|7517673500|6468544950|50757994|39.97|10.94|86000
2020-10-24 13:06:58|usa_0688|HPT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:06:58|usa_0690|JBL|109|199306|202009|40.15|96.97|0.65|0.23|0.63|0.19|2.99|2.76|0|0|0|0|1.66|0.96|0|0|0|0|2.68|2.2|1.45|1.46|0|0|0|0|0|6353439000|0|48793937|34.26|-4.22|
2020-10-24 13:07:00|usa_0691|ZBRA|116|199109|202009|43.21|28.45|3.18|3.42|3.64|3.25|4.78|7.66|0.7|0.68|1.23|2.57|0|0|15.44|15.68|3.96|8|2.66|1.32|1.11|1.51|0|0|184370974|63000000|361000000|14966741000|13550967222|83466440|252.46|22.33|8200
2020-10-24 13:07:03|usa_0692|FTNT|43|200912|202009|178.7|48.79|5.88|7.4|6.92|8.58|11.24|34.37|0|0|-0.05|4.82|0|0|22.66|43.5|6.77|9|3.18|3.13|1.46|0.76|0|0|833441848|1526900000|392600000|17164649800|19103700000|144203667|115.5|53.64|7756
2020-10-24 13:07:04|usa_0693|SRC|27|201312|202009|78.97|54.44|13.6|11.27|7|6.3|1.27|1.12|1.37|0.74|2.43|-9.38|7.5|7.41|0.57|1.26|2|3|2.92|8.39|0.61|1.78|0|0|63337108|97190000|2840450000|5979077900|3465416250|22923989|33.75|-29.48|85
2020-10-24 13:07:05|usa_0694|DNKN|31|201212|202009|29.75|30.86|7.46|7.04|5.26|5.17|9.83|12.48|-5.55|-5.16|6.21|3.93|2.05|1.46|7.5|8.95|3.89|5|7.22|2.74|0.67|1.3|0|0|325940973|515857000|577190000|9166876000|6678122282|61262571|80.86|3.48|1114
2020-10-24 13:07:07|usa_0695|PBI|137|198512|202003|43.29|1.97|2.27|0.8|1.58|0.28|16.04|20.62|-35.78|60.94|7.38|32.94|3.96|3.99|8|-1.29|2.85|6|5.21|10.89|1.01|3.67|0|0|410742899|1016118000|615502000|2619695000|910548180|12141017|5.31|16.19|11000
2020-10-24 13:07:09|usa_0696|PACW|77|200012|202003|21.26|4.74|3.69|-2.94|3.99|1.79|1.6|0.56|0.48|0.15|1.02|31.96|3.46|10.46|2.07|-22.14|0|0|5.53|2.34|1.13|1.69|7364180488|23965695000|1426984390|7485810000|326969000|-3138538000|2084058900|20099185|17.85|-52.14|1835
2020-10-24 13:07:11|usa_0697|LAMR|96|199609|202009|129.5|24.15|6.59|6.04|4.53|4.26|5.73|6.35|2.31|2.81|3.68|4.38|4.87|4.47|2.05|6.39|2.7|5|5.79|1.66|1.46|1.69|0|0|43836223|177093000|2613392000|10112114500|7136988044|36975129|70.76|-11.17|3600
2020-10-24 13:07:13|usa_0698|WTR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:07:14|usa_0699|XLS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:07:14|usa_0700|SON|123|198912|202009|21.66|18.71|1.09|1.25|0.9|1|2.72|2.72|0.74|1.14|2.99|1.01|2.93|3.25|8.61|7.18|2.39|5|1.62|1.89|0.93|0.67|0|0|110643214|782679000|1533199000|6479545900|5170582150|18730401|51.07|-12.27|23000
2020-10-24 13:07:17|usa_0701|ACC|62|200503|202009|67.4|43.39|10.22|9.03|5.91|5.23|1.78|1.48|1.29|1.08|-10.55|-0.25|4.35|5.42|1.19|1.66|1.77|2|4.11|3.26|0.55|1.57|0|0|47111587|31011000|459110000|8291314200|4792826220|39917247|34.71|-25.69|3096
2020-10-24 13:07:18|usa_0702|AFG|143|198412|202009|21.78|26.16|-0.41|-5.74|0.79|0.81|1.06|0.97|0.34|0.31|4.97|8.14|2.22|2.72|6.71|3.12|0|0|0.9|1.12|0.97|0.88|0|0|15579235696|50744000000|263466000|-42901584100|6028200000|35836448|66.98|-37.9|6800
2020-10-24 13:07:21|usa_0703|RS|104|199409|202009|13.74|14.59|0.69|0.8|0.52|0.7|1.48|1.31|0.54|0.33|0.29|8.12|1.26|2.41|8.65|6.06|3.9|8|1.88|1.21|1.35|0.87|0|0|67189067|591600000|1994400000|7788314800|6600763520|33674819|102.04|2.39|15300
2020-10-24 13:07:23|usa_0704|PBCT|123|198912|202009|25.33|8.84|3.61|0.66|2.84|2.24|1.13|0.57|0.97|0.3|2.52|13.14|6.02|7.03|3.48|4.37|0|0|3.84|3.42|0.82|1.05|14648103361|49934300000|1610389076|5559600000|285700000|1249214300|4331231000|39454881|10.31|-34.06|6499
2020-10-24 13:07:26|usa_0706|CXW|92|199709|202009|32.68|6.74|3.36|1.47|2.47|0.5|2.76|0.71|1.09|1.64|8.99|11.6|8.56|21.57|4.47|4.22|2.1|4|2.81|1.7|0.96|1.22|0|0|53392054|363772000|2725179000|2900244300|987147840|19493666|8.16|-53.95|14075
2020-10-24 13:07:28|usa_0707|BMS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:07:28|usa_0708|Z|-154|202106|198200|0|0|6.55|5.77|6.64|5.77|2.75|5.72|0.23|0.5|-2.56|-4.73|0|0|-3.84|-7.58|0|0|12.76|11.52|0.6|1.67|0|0|736623821|3536641000|395169000|21491289100|22258343140|330638233|101.42|243.45|5344
2020-10-24 13:07:29|usa_0710|RNR|98|199603|202009|29.91|13.65|2.9|0.79|3.22|1.63|1.43|1.27|0.17|0.15|5.17|-10.95|1.64|0.83|11.03|8.03|0|0|2.24|1.05|0.44|0.73|0|0|1840159843|6756648000|0|3476236000|7638809220|43143206|169.74|-11.98|566
2020-10-24 13:07:31|usa_0712|AMCX|37|201106|202009|15.16|7.19|2.97|1.14|1.89|0.47|38.3|1.96|6|4.43|1.07|13.1|0|0|12.8|5.24|5.73|7|8.21|25.32|1.06|0.92|0|0|439689923|889887000|414459000|3302457800|1298806200|29933113|24.6|-48.89|3062
2020-10-24 13:07:32|usa_0714|ODFL|115|199112|202009|52.02|37.57|1.33|5.42|1.21|5.61|2.68|7.28|0.38|0.05|1.87|2.14|0.35|0.31|11.8|19.49|3.98|7|2.67|1.99|0.7|0.64|0|0|39188278|518624000|2955083000|21345514500|21413673108|163303470|180.92|59.66|20105
2020-10-24 13:07:34|usa_0716|PTC|120|199009|202009|131.14|114.08|5.14|7.33|5.32|6.84|7.39|7.58|0.27|0.85|0.35|-0.78|0|0|12.14|3.78|3.95|8|3.67|1.58|1.63|1.32|0|0|222306573|403258000|252661000|10283761300|9614462880|68737659|82.72|21.33|6055
2020-10-24 13:07:37|usa_0717|HUN|61|200506|202009|44.06|5.03|0.87|0.93|0.49|0.77|2.38|1.48|1.85|0.68|3.29|10.52|3.34|3.06|4.55|18.36|2.92|4|2.87|1.21|2.01|1.43|0|0|520183871|1254000000|2876000000|5897696300|4824612000|36919504|21.96|6.47|10000
2020-10-24 13:07:39|usa_0718|FSLR|55|200612|202009|59.66|70.71|6.53|1.89|6.81|2.24|3.83|1.33|0.18|0.09|-4.98|-7.76|0|0|8.12|1.75|2.83|3|11.73|8.88|1.69|1.93|0|0|1296497569|1546780000|3026957000|5886412000|6814272000|132525139|64|-2.77|6600
2020-10-24 13:07:41|usa_0719|VC|39|201009|202006|30.83|88.43|3.32|0.81|4.98|0.76|3.57|5.09|-3.35|2.15|12.8|-2.98|0|0|3.06|-2.83|2.01|3|6.13|7.08|1.47|1.94|0|0|999469136|755000000|573000000|2014473700|1821178000|20223123|65.51|-14.72|11000
2020-10-24 13:07:42|usa_0720|ELS|107|199312|202009|48.12|48.54|8.05|13.97|5.37|12.19|8.56|9.08|6.84|2.04|-0.17|1.77|3.37|2.16|3.35|5.81|1.97|4|2.32|0.83|0.52|0.78|0|0|53683639|114218000|3189083000|14038314400|11802518100|53949535|61.3|-8.23|4200
2020-10-24 13:07:44|usa_0721|CFX|44|200806|201906|47.94|49.18|1.85|1.87|1.31|1.37|2.63|1.11|1.41|0.67|-6.23|11.36|0|0|2.34|-0.16|3.4|5|5.81|15.77|1.61|2.23|0|0|211156038|66396000|640337000|5919645700|4268167244|27334037|31.21|9.05|15000
2020-10-24 13:07:46|usa_0722|AN|115|199112|202009|31.83|12.06|1.46|0.44|1.18|0.23|2.13|1.45|1.07|1.31|4.57|9.35|0|0|3.41|4.6|3.27|7|5.21|4.41|1.76|2.19|0|0|105324194|350500000|3454100000|8894673800|4705477000|32762816|52.93|4.4|25000
2020-10-24 13:07:48|usa_0723|AIZ|66|200403|202009|13.76|19.26|-0.06|-0.55|0.63|0.75|1.14|1.21|0.27|0.37|8.82|5.97|1.69|2.09|8.17|5.21|0|0|2.56|3.1|0.98|0.74|158956750|346800000|7162635556|14984900000|450100000|-5564335600|7639038848|39998079|120.59|-3.89|14200
2020-10-24 13:07:50|usa_0724|FLIR|107|199312|202009|25.83|33.89|2.89|2.77|3.01|2.57|3.77|2.66|0.49|0.48|4.14|5.62|1.35|1.91|9.13|5.41|3.83|7|3.68|2.53|0.83|1.76|0|0|216365787|332958000|255770000|5244653800|4720978950|50051258|35.85|-31.83|4265
2020-10-24 13:07:52|usa_0725|URBN|102|199409|202003|23.8|8.67|1.8|0.45|1.96|0.61|3.95|1.59|0|0|0|0|0|0|0|0|0|0|6.41|7.86|1.28|2.34|0|0|0|0|0|1499396900|0|56505291|20.81|-25.92|
2020-10-24 13:07:55|usa_0727|KEX|137|198512|202003|40.9|18.01|2.05|1.47|1.59|0.86|2.12|0.71|0.62|0.54|1.32|0.21|1.13|0.96|6.92|-5.66|2.2|3|4.32|3.29|0.86|1.62|0|0|34103291|108471000|4159073000|3694637300|2167921290|28980905|36.17|-55.98|3350
2020-10-24 13:07:58|usa_0728|TCO|111|199212|202009|68.15|13.39|8.89|8.95|4.79|3.6|23.37|33.06|-0.33|-48.15|2.04|6.71|5.29|7.44|4.58|5.38|3.71|4|3.62|13.18|0.67|-1.18|0|0|132516602|240808000|172877000|5706630000|2050337758|23908391|33.29|-18.47|433
2020-10-24 13:08:00|usa_0729|ALSN|34|201203|202009|19.62|9.88|3.41|2.74|2.41|1.78|5.5|5.68|2.86|4.02|9.4|7.35|1.66|1.89|10.38|12.71|4.57|6|2.69|3.41|1.28|1.01|0|0|202454054|434000000|634000000|6304214700|3974040000|44352698|34.86|-25.06|3700
2020-10-24 13:08:01|usa_0730|FSL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:08:01|usa_0731|GME|65|200203|201806|22.99|299.4|0.51|0.07|0.52|0.12|1.83|1.75|0|0|0|0|8.23|25.76|0|0|0|0|24.76|105.32|1.08|1.74|0|0|0|0|0|390019200|0|102394253|9.47|82.44|
2020-10-24 13:08:03|usa_0733|NBR|97|199009|201412|42.33|10.57|2.22|1.12|1.76|0.06|1.84|0.13|0.7|2.32|4.77|40.31|3.57|8.18|4.41|-17.03|1.9|4|5.19|19.14|1.53|3.51|0|0|456525266|494278000|4395725000|3054478400|172350880|11489213|24.44|-73.86|14000
2020-10-24 13:08:06|usa_0734|CLR|52|200706|202006|45.28|14.99|8.22|3.16|6.63|1.35|4.85|0.73|1.14|0.93|0|0|0|0|7.93|-0.58|2.84|2|3.05|5.04|1.74|4.98|0|0|64908293|6656000|14324460000|10609602500|4437713280|33658748|12.32|-60.12|1260
2020-10-24 13:08:07|usa_0735|GGG|119|199012|202009|22.68|39.08|2.36|6.36|2.34|6.62|6.8|8.77|0.23|0.27|4.52|1.36|1.82|1.12|26.89|22.19|4.22|9|2.12|1.24|0.98|0.22|0|0|88536693|424674000|360459000|10122060300|10530911550|34670681|61.35|33.25|3700
2020-10-24 13:08:10|usa_0736|NEU|123|198912|202009|11.82|16.88|1.04|2.1|0.81|1.84|3.14|5.89|1.08|1.09|12.64|4.6|13.4|2.22|14.75|17.19|3.26|7|2.86|1.1|1.43|0.49|0|0|66333354|102064000|695279000|4327731700|3732657280|16672011|342.32|-27.49|2118
2020-10-24 13:08:12|usa_0737|AGO|65|200406|202009|8.88|5.69|-0.16|-7.08|3.89|2.03|0.79|0.27|0.19|0.19|1.78|31.96|1.49|3.77|7.95|4.29|0|0|4.21|3.33|1.74|1.39|0|0|5735905954|9744000000|1669000000|-6750335700|1682580000|14542072|19.34|-56.69|441
2020-10-24 13:08:14|usa_0738|KATE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:08:14|usa_0739|DEI|55|200612|202009|132.15|13.33|12.35|11.08|5.98|4.64|1.89|1.76|1.42|1.88|0.7|1.59|3.04|4.49|0.56|3.84|1.77|2|4.69|2.42|0.96|0.68|0|0|130744571|176393000|10007000|10423914500|4370345000|38027049|24.92|-36.33|713
2020-10-24 13:08:16|usa_0740|ALGN|65|200406|202009|70.12|14.89|5.54|11.58|6.03|11.83|7.99|8.93|0.05|0.08|-2.63|0.39|0|0|5.99|76.35|5.68|9|8.31|3.52|2.07|1.55|0|0|297806620|615532000|787043000|24820778700|25345617710|208990978|320.17|82.08|14530
2020-10-24 13:08:18|usa_0741|MDU|123|198912|202009|26.55|12.41|1.67|1.28|1.34|0.82|2.04|1.63|0.7|0.81|1.19|2.41|3.43|3.69|5.63|6.89|2.49|4|0.99|0.96|0.48|0.94|0|0|72888283|64358000|5114353000|7024844300|4512127500|28785526|22.5|-20.18|13359
2020-10-24 13:08:20|usa_0743|CPRT|104|199409|202009|26.48|36.09|4.5|11.28|4.68|11.44|4.39|9.64|0|0|0|0|0|0|0|0|0|0|2.03|1.45|1.23|1.48|0|0|0|0|0|24870986700|0|147676675|105.16|30.91|
2020-10-24 13:08:23|usa_0744|GNC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:08:23|usa_0745|WRI|129|198806|202009|45.79|9.51|11.5|9.33|7.92|5.19|2.98|1.38|1.42|1.03|2.74|8.31|5.19|6.36|5.66|6.7|2.28|3|3.07|1.92|0.73|1.94|0|0|58201638|14203000|3378734000|4052219400|2142236256|15608443|16.96|-41.78|239
2020-10-24 13:08:25|usa_0746|EXP|105|199406|202009|30.73|29.59|2.89|3.31|2.57|2.46|2.95|3.3|0.42|1.4|3.62|-0.8|0.96|0.47|13.32|5.81|1.83|4|5.54|4.45|1.4|1.2|0|0|29821519|199441000|1756267000|4915458300|3587744056|26236363|86.32|-4.1|2400
2020-10-24 13:08:27|usa_0747|SCCO|98|199603|202009|20.13|29.24|3.79|5.71|3.5|5.05|3.81|5.04|0.53|0.96|4.53|3.38|4.59|2.97|17.51|8.67|3.13|5|1.19|0.75|1.14|1.42|0|0|894023439|1839500000|10208200000|41232529000|36482589000|35258572|47.19|30.35|14301
2020-10-24 13:08:30|usa_0748|WTM|137|198606|202009|44.62|26.11|3.71|4.51|2.94|4.58|1.1|0.79|0.57|0.11|12.58|1.84|0.74|0.13|8.76|2.89|0|0|0.77|0.83|0.46|0.69|112116667|148700000|1244075309|328900000|625900000|2429634400|2387167600|11520683|779|-27.87|1262
2020-10-24 13:08:33|usa_0749|HLT|27|201312|202009|91.62|721.67|3.58|4.28|2.58|3.38|23.37|284.48|-5.12|-8.07|6|3.55|0.91|0.69|6.84|0.63|2.61|3|2.24|3.86|1.17|1.62|0|0|758033333|3503000000|1095000000|31001994000|24074800000|256892630|86.6|-5.3|173000
2020-10-24 13:08:34|usa_0750|AGCO|111|199212|202009|33.18|102.34|0.72|0.83|0.51|0.65|1.53|2.03|0.86|0.66|-1.56|4.51|0.55|0.86|5.74|1.17|2.71|6|6.26|1.39|1.43|1.37|0|0|222774561|404400000|1541600000|6771161500|5585104000|36126408|74.27|-1.89|21000
2020-10-24 13:08:36|usa_0751|WDR|87|199812|202009|20.07|10.55|2.91|0.87|3.06|0.98|8.3|1.2|0.73|0.12|7.64|21.44|3.66|6.45|23.72|10.62|5.64|7|6.77|28.58|1.81|1.48|0|0|281300989|156710000|31928000|905932900|960708960|11182753|14.67|-15.83|1162
2020-10-24 13:08:38|usa_0752|PDCO|109|199212|202003|23.46|30.94|1.33|0.54|1.29|0.42|4.22|2.7|0|0|0|0|2.72|4.41|0|0|0|0|4.65|10.37|0.63|1.86|0|0|0|0|0|2877635800|0|30978067|24.105|35.27|
2020-10-24 13:08:40|usa_0753|ALR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:08:40|usa_0756|ATR|109|199306|202009|20.94|37.72|1.64|2.99|1.54|2.67|2.72|4.51|0.46|0.79|2.42|2.01|1.17|1.24|9.38|7.1|3.33|7|1.7|0.51|0.74|0.57|0|0|202924099|247656000|1166585000|8290348800|7514668800|24103068|113.2|-4.43|14000
2020-10-24 13:08:43|usa_0758|GXP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:08:43|usa_0759|OI|108|199209|201909|32.73|6.19|1.33|1.18|0.54|0.26|5.07|2.24|0.88|-132.8|-10.93|-5.95|2.31|1.89|1.23|-9.06|1.8|3|2.41|2.92|1.63|1.81|0|0|304071930|1067000000|2976000000|7191592400|1660406100|12394414|10.59|3.12|27500
2020-10-24 13:08:45|usa_0761|INT|114|199203|202009|17.53|12.34|0.35|0.06|0.34|0.05|3.13|0.75|0.2|0.6|0.58|0.04|0.92|1.87|11.99|5.02|2.28|5|4.78|1.87|0.92|1.12|0|0|167644149|645700000|368400000|1809574500|1341327000|10440610|21.19|-46.95|5500
2020-10-24 13:08:48|usa_0762|GPOR|75|200012|201909|29.51|0.91|6.52|2.11|5.52|0.11|2.13|0.39|0.41|8.26|-7.79|20.73|0|0|0.98|-86.35|2|1|6.65|15.96|1.31|12.4|0|0|78085829|2817000|2374006000|1996565900|88315555|2071022|0.5522|-80.55|298
2020-10-24 13:08:50|usa_0764|QEP|41|201006|202009|20.84|1.37|2.72|2.14|1.64|0.22|1.12|0.08|0.62|0.66|3.95|18.99|1.39|6.65|3.44|3.21|1.91|1|4.89|1.36|2.04|7.61|0|0|327720000|3400000|5017200000|2079670800|218748440|3952720|0.9028|-75.6|248
2020-10-24 13:08:52|usa_0765|RGLD|131|198712|202009|73.46|39.47|27.27|15.83|28.75|15.81|4.98|3.47|0.13|0.13|-2.84|1.08|0.94|0.92|-5.14|8.22|1.54|3|4.71|1.43|-0.44|1.72|0|0|116716658|319128000|2318913000|7894917800|7894496048|49108520|120.17|-2.47|27
2020-10-24 13:08:54|usa_0766|OUT|26|201403|202009|29.25|80.83|3.47|2.91|2.07|1.34|2.56|2.16|1.88|1.98|-13.3|-23.25|6.85|10.01|3.74|0.84|3.83|4|2.37|2.48|1.15|2.12|0|0|111341935|647800000|2110100000|4568146300|2106796000|26706072|14.59|-46.62|2456
2020-10-24 13:08:55|usa_0767|BRO|139|198512|202009|131.14|28.96|6.37|5.53|15.49|4.99|34.91|3.53|0.38|0.45|0.54|0.95|0.83|0.76|16.75|8.94|2.61|4|1.81|0.92|0.55|0.69|0|0|160079713|641351000|364698000|13646308200|12420367740|43850779|45.27|25.54|10083
2020-10-24 13:08:58|usa_0768|CFG|24|201409|202009|13.22|11.39|1.01|-1.64|3.02|1.73|0.75|0.53|0.61|0.42|7.75|21.49|2.9|6.05|3.78|3.02|0|0|1.63|2.11|1.75|2.05|111702071429|142921000000|23756607143|32428000000|747000000|-10305592000|10819645344|157136843|25.28|-28.53|18000
2020-10-24 13:08:59|usa_0770|FLO|67|200312|202009|31.34|53.56|1.16|1.37|1.24|1.17|3.09|3.82|0.41|0.76|3.91|-0.86|2.53|3.21|8.6|4.33|5.7|9|5.02|3.11|0.55|0.45|0|0|31006912|299562000|1071850000|5677551600|4971691280|18194733|23.42|5.56|9700
2020-10-24 13:09:01|usa_0772|CREE|92|199312|201612|72.12|837.72|7.14|7.06|7.64|7.31|3.45|3.22|0.11|0.38|-0.58|-2.17|0|0|3|-7.49|2.03|3|12.75|12.11|1.66|1.27|0|0|415307991|1251700000|831100000|6519441800|6921271640|75856560|63.74|30.08|5130
2020-10-24 13:09:04|usa_0773|EAT|121|199006|202009|21.45|58.52|1.15|1.01|1.03|0.54|11.74|763.99|1.6|-2.52|12.92|-4.07|2.77|3.56|13.63|3.78|3.26|5|7.14|12.43|1.11|5.17|0|0|43540408|43900000|1859900000|3098983000|1777152000|77542050|42.72|0.12|62200
2020-10-24 13:09:06|usa_0774|SLM|123|198912|202009|8.6|6.37|45.92|0.46|2.66|1.77|2.04|1.91|28.92|2.25|12.11|19.63|4.3|1.51|2.16|8.08|0|0|3.4|3.95|1.1|1.2|15444160778|23109923000|3082103080|6456403000|148773000|876264100|3057356620|36316698|8.09|-8.33|1900
2020-10-24 13:09:09|usa_0775|AL|36|201109|202009|18.94|5.67|10.4|8.08|3.69|1.58|1.08|0.57|2.22|2.49|-8.16|-14.64|0.88|2.04|3.03|3.11|1.89|2|4.67|7.21|1.75|2.06|0|0|297248895|926435000|19108073000|16800669300|3347204602|25591160|29.42|-29.65|117
2020-10-24 13:09:10|usa_0778|SYF|24|201409|202009|10.2|7.84|2.31|0.96|1.67|0.99|1.81|1.34|1.87|1.3|17.61|25.98|2.64|3.44|6.9|4.43|0|0|1.51|2.48|1.5|2.07|50411785714|63493000000|11633464286|13552000000|0|15373940200|14941640000|125048684|25.55|-24|16500
2020-10-24 13:09:11|usa_0779|TER|123|198912|202009|50.78|22.69|2.03|4.1|2.85|4.79|2.79|6.62|0.16|0.2|6.06|2.13|0.88|0.49|7.3|34.8|3.3|9|5|5.7|1.98|0.95|0|0|468645308|1232969000|440894000|12366135600|14647497480|226944713|79.46|37.21|5400
2020-10-24 13:09:14|usa_0781|TWO|47|200806|202003|34.19|5.35|-38.58|-77.86|11.89|3.29|0.93|0.77|0.83|0.33|-7.55|28.01|16.3|19.04|4.41|-31.46|1|1|2.22|3.08|0.58|2.76|0|0|12023634313|19288928000|863000|-15940407600|1444629648|17785895|5.28|-60.49|2
2020-10-24 13:09:15|usa_0782|GNW|64|200406|202006|19.29|12.19|-2.57|-7.63|0.65|0.22|0.46|0.12|0.39|0.19|-2.12|6.83|3.72|3.22|1.38|-2.69|0|0|2.85|2.71|1.81|0.92|0|0|35144500000|66347000000|0|-61553047800|1578500000|20683781|3.08|-30.79|3217
2020-10-24 13:09:17|usa_0783|ORI|143|198412|202009|20.47|16.2|0.55|-0.83|0.96|0.69|1.07|0.76|0.15|0.17|3.72|10.94|3.21|5.66|8.43|4.05|0|0|1.53|0.89|0.86|0.98|0|0|4388471765|10768900000|197000000|-5319415300|4389222662|30141177|14.74|-37.46|9000
2020-10-24 13:09:20|usa_0785|RRD|114|198912|201806|16.74|64|0.62|0.31|0.39|0.02|2.99|2.17|3.48|-4.25|42.28|630.54|7.13|7.32|3.08|-8.81|2.79|7|4.44|2.99|1.46|3.36|0|0|213804570|341900000|672300000|1810844000|105412000|1123681|1.46|-61.27|36400
2020-10-24 13:09:23|usa_0786|SPN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:09:23|usa_0787|CRL|78|200103|202009|47.25|41.06|3.08|4.7|2.69|4.05|3.75|6.32|0.74|1.27|2.41|-1.32|0|0|4.1|7.37|3.24|5|3.96|1.25|0.91|1.23|0|0|157985707|402949000|1197197000|12908972300|11201340780|68204534|222.93|68.1|17100
2020-10-24 13:09:25|usa_0788|SNV|123|198912|202009|11.46|8.69|1.75|-1.2|2.18|1.54|1.41|0.73|0.57|0.52|0.88|42.12|3.87|6.21|7.16|4.26|0|0|2.98|2.36|1.05|1.92|16734405774|44194580000|2016820379|8650670000|481716000|-2194633800|3132651920|25440587|21.17|-40.8|5308
2020-10-24 13:09:28|usa_0789|TTC|124|198909|202009|19.95|30.67|1.25|2.86|1.06|2.74|5.07|8.59|0|0|0|0|1.44|1.19|0|0|0|0|3.5|0.92|0.91|0.48|0|0|0|0|0|9481856600|0|49929811|83.95|14.53|
2020-10-24 13:09:31|usa_0790|OSK|124|198909|202009|15.57|13.41|0.58|0.76|0.48|0.7|2.16|1.81|1.23|0.3|1.66|4.02|2.24|1.52|8.08|10.74|2.55|6|2.55|3|1.57|0.94|0|0|144433085|331600000|548700000|5496705700|5040622650|26056821|73.5|-3.03|15400
2020-10-24 13:09:33|usa_0791|SDRL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:09:33|usa_0792|LYV|37|200809|201712|717.24|2128.5|0.72|1.68|0.59|1.42|4.73|34.23|1.71|14.32|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.61|6.85|1.15|1.27|0|0|1249312441|3290052000|2542314000|13652214600|11406067332|125616626|53.88|-16.24|25900
2020-10-24 13:09:35|usa_0793|FEYE|-154|202106|198200|0|0|9.95|3.13|9.06|2.98|5.34|4.31|1.06|1.42|-2.06|0.56|0|0|-29.51|-14.53|4.25|6|9.57|10.57|0.49|1.5|0|0|794276600|914204000|141977000|2869283200|2792355480|37236764|12.615|-6.46|3400
2020-10-24 13:09:36|usa_0794|NUAN|71|200212|202009|153.34|60.35|3.53|5.8|2.9|5.29|2.38|8.12|0.58|1.33|-0.74|3.55|0|0|-12.83|4.85|2.85|6|5.27|6.72|2.23|1|0|0|328665788|309838000|241308000|10550747200|9519265640|130863278|33.07|138.02|6700
2020-10-24 13:09:38|usa_0796|FOSL|104|199312|201912|20.07|254.33|1.34|0.15|1.42|0.19|3.44|0.74|0.23|0.68|2.95|-3.1|0|0|16.55|-19.31|4.8|9|7.72|14.51|1.18|2.56|0|0|160185964|277561000|387218000|409351000|293824860|7603432|5.74|-54.12|10200
2020-10-24 13:09:41|usa_0797|ITT|99|199512|202009|8.46|16.5|0.75|1.75|0.72|1.96|1.55|2.5|0.64|0.12|14.05|2.49|5.68|1.12|15.83|14.43|2.78|5|1.54|0.97|1.2|1.53|0|0|562590816|819100000|590000000|4457488000|5125540000|25047461|59.05|3.24|10500
2020-10-24 13:09:43|usa_0798|ARRS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:09:43|usa_0799|RPAI|30|201303|202009|154.27|566|9.24|6.46|5.33|2.72|1.46|0.78|0.9|1.1|6.76|7.85|5.35|6.56|0.04|0.09|1.8|3|1.24|3.02|0.71|1.98|0|0|166318308|12563000|43696000|2977489600|1239487970|8882534|5.81|-52.84|215
2020-10-24 13:09:45|usa_0800|GHC|123|198912|202009|18.41|12.18|1.13|0.64|1.14|0.74|1.7|0.64|0.21|0.16|5.79|5.32|2.02|1.32|11.05|4.75|2.09|6|1.54|1.27|0.71|1.6|0|0|406597574|704989000|858270000|1857317800|2101776110|12198047|404.11|-39.09|12053
2020-10-24 13:09:47|usa_0801|BPOP|118|199103|202009|12.83|7.11|2.2|-11.2|1.99|1.41|1.32|0.53|1.5|0.21|4.63|19.36|3.31|3.94|3.71|7.04|0|0|1.71|1.91|1.05|1.25|20833494770|53844300000|3944542156|30823811000|679604000|-26455557200|3088814859|21031398|36.27|-32.93|8560
2020-10-24 13:09:50|usa_0802|TECH|121|199006|202009|33.23|42.62|7.49|13|7.83|13.18|5.76|6.89|0.19|0.26|1.23|1.3|1.23|0.52|18.99|13.51|3.33|6|2.5|1.52|0.82|0.74|0|0|105438803|270893000|248294000|9483611300|9795739660|43500174|247.73|26.61|2300
2020-10-24 13:09:52|usa_0803|DATA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:09:53|usa_0804|SGEN|-154|202106|198200|0|0|37.53|29.21|41.92|29.65|9.34|18.32|0|0|-9.81|-1.86|0|0|-37.55|-15.03|6.26|9|8.07|2.51|1.97|0.17|0|0|278032714|895668000|246925000|32330722700|33113609760|167864012|190.96|151.26|1605
2020-10-24 13:09:55|usa_0805|CFR|123|198912|202009|17.97|11.4|-0.84|-8.61|3.48|2.71|1.93|0.99|0.19|0.06|1.2|4.49|2.71|4.49|10.98|8.84|0|0|3.27|4.02|0.82|1.75|11503627532|32679096000|4023552897|17157364000|1044261000|-13020843000|4016123950|21472451|63.95|-27.78|4659
2020-10-24 13:09:57|usa_0808|LPLA|39|201012|202009|20.91|12.19|3.38|3.43|2.99|3.07|4.32|5.31|1.87|2.12|7.32|7.79|2.03|1.35|6.38|15.05|0|0|3.87|1.83|1.31|1.65|0|0|897970370|1419657000|658231000|6810296100|5957442450|31528378|74.35|-6.47|4530
2020-10-24 13:09:59|usa_0809|ICPT|-154|202106|198200|0|0|742.51|4.9|759.84|4.83|26.7|41.44|2.33|-6.93|-7.52|-2.17|0|0|-113.84|-57.87|5|8|12.91|19.46|-1.67|1.99|0|0|413448306|534475000|15327000|1389475800|1377068800|27601390|41.78|-34.84|583
2020-10-24 13:10:00|usa_0810|X|102|199406|201912|29.8|3.17|0.54|0.46|0.36|0.12|1.75|0.45|1.02|1.55|-2.31|-63.28|1.92|0.95|0.6|-22.28|1.63|1|11.27|19.21|2.32|1.57|0|0|612550847|2300000000|5646000000|4958149900|1286900180|72567282|7.34|-36.45|27500
2020-10-24 13:10:02|usa_0813|SM|108|199212|201912|37.05|5.63|3.24|1.97|2.72|0.13|2.18|0.08|0.54|1.08|-2|10.02|0.61|3.77|7.37|-10.66|1.99|1|5.22|8.84|1.61|7.98|0|0|63178230|10000|4825825000|2641532400|179682720|9295429|1.59|-83.59|530
2020-10-24 13:10:05|usa_0814|S|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:10:05|usa_0815|G|50|200803|202009|25.22|23.73|2.39|2.29|2.22|2.08|3.39|4.44|0.5|1.12|3.15|0.55|0.95|0.97|10.39|10.3|4.94|7|1.17|1.54|0.98|1.55|0|0|397613327|867363000|584576000|8165378500|7718650500|35970006|39.56|1.42|96500
2020-10-24 13:10:07|usa_0816|CBSH|123|198912|202009|16.2|20.87|0.7|-4.3|3.77|4.62|2.06|1.97|0.12|0|4.29|5.91|1.65|1.87|12.03|9.63|0|0|1.79|3.51|0.76|1.26|12387169397|25701779000|3056497048|13068374000|377853000|-5647625200|6281463019|19406741|56.29|-2.55|4856
2020-10-24 13:10:10|usa_0817|NUS|95|199612|202009|18.49|18.69|1.27|1.13|1.32|1.19|4.91|3.25|0.44|0.52|5.89|9.21|2.41|2.98|19.07|11.9|5.6|10|4.54|2.7|0.93|1.86|0|0|216632125|386300000|587548000|2541980000|2539651750|20411141|48.91|17.78|24900
2020-10-24 13:10:12|usa_0819|GRPN|17|201506|201909|93.48|184.14|1.43|0.12|1.37|0.31|7.19|4.97|0.89|3.58|2.58|-5.27|0|0|-20.11|-41.17|8.08|9|7.38|10.83|1.78|3.63|0|0|814317923|784688000|168388000|223110200|581263320|45001297|20.4|-59.6|6345
2020-10-24 13:10:13|usa_0821|SIX|39|201009|202006|61.75|10.1|4.32|4.05|3.62|1.72|18.93|215.7|0.19|-2.7|8.91|8.91|5.3|13.4|0.97|-3.39|3.45|7|6.33|10.31|1.37|3.7|0|0|130055082|295956000|1484772000|4062439600|1737279040|46765246|20.51|-60.03|50450
2020-10-24 13:10:15|usa_0822|TUP|93|199612|202003|15.45|6.15|1.37|1.04|1.12|0.61|8.07|13.49|1.35|-2.85|7.3|45.79|5.6|30.22|14.12|-1.2|5.24|10|4.8|7.26|1.24|6.09|0|0|83391837|120000000|321300000|1671354900|989412000|41686677|20.11|27.6|11300
2020-10-24 13:10:17|usa_0823|CPA|58|200512|202006|15.96|12.11|2.06|3.17|1.77|2.82|2.68|1.34|0.95|0.83|0|0|2.77|5.46|9.95|-10.82|4.33|1|3.04|10.08|1.21|1.73|0|0|583222750|1048184000|2484825000|2411215600|2143123920|23490487|50.4|-49.02|8877
2020-10-24 13:10:19|usa_0824|BWC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:10:19|usa_0825|AVP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:10:19|usa_0827|TPX|67|200312|202009|25.79|23.85|2.21|1.94|1.78|1.5|27.06|19.15|6.77|7.3|5.34|7.58|3.5|2.45|14.65|10.22|5.77|9|13.44|2.41|1.83|2.24|0|0|59820015|146800000|744400000|6166510300|4588480000|46034293|88.24|16.66|7400
2020-10-24 13:10:21|usa_0828|SWI|7|201812|202009|149.96|222.74|7.78|8.08|5.97|6.49|2.03|2.37|-0.24|0.71|-5.59|0.21|0|0|-1.88|0.68|3.25|4|1.68|1.25|1.13|0.9|0|0|276930300|331414000|151596000|7930418800|6405025320|10364988|20.34|10.24|3274
2020-10-24 13:10:21|usa_0830|CLH|81|200006|202009|41.39|31.97|1.11|1.3|0.85|0.97|4.7|2.49|1.99|1.3|-2.66|0.45|0|0|2.53|3.56|2.97|6|4.82|1.21|0.43|1.3|0|0|138278965|506692000|1707330000|4346940300|3225579280|14455254|57.86|-26.51|14400
2020-10-24 13:10:24|usa_0831|SFM|28|201309|202009|37.78|11.39|1.09|0.43|1.05|0.41|6.91|3.32|0.81|0.61|3.67|0.76|0|0|13.2|19.5|8.24|10|9.33|13.69|0.44|-0.02|0|0|89405968|328116000|1781777000|2593819200|2476059550|46590410|20.95|8.22|30000
2020-10-24 13:10:25|usa_0833|LBRDK|17|201606|202009|127.86|143.08|690.35|1675.09|668.13|1648.33|1.75|2.43|0.08|0.05|-22.82|-19.56|0|0|4.92|1.64|0|0|2.36|2.06|1.18|0.84|0|0|214004185|17162000|425000|26586989700|26161605680|116293726|143.08|30.97|56
2020-10-24 13:10:26|usa_0834|FHN|123|198912|202009|24.86|9.62|2.61|-0.81|2.24|1.6|2.03|1.16|1.19|0.44|2.66|1.51|3.5|6.05|6.79|3.64|0|0|5.38|3.41|0.9|1.65|15431977202|37759351000|1982658371|9216280000|448028000|-1546904600|2950986480|46541083|9.43|-41.79|5017
2020-10-24 13:10:29|usa_0835|TKR|123|198912|202009|20.81|13.53|0.73|1.56|0.58|1.17|1.2|2.16|0.45|0.95|3.83|4.79|3.56|2.05|6.25|8.78|2.42|6|1.8|1.75|1.45|1.79|0|0|141345415|415600000|1072400000|5531629800|4104361826|26592438|54.22|24.62|17000
2020-10-24 13:10:31|usa_0836|HLF|63|200412|202009|31.96|21.75|1.42|1.34|1.36|1.27|18.25|25.54|1.45|-9.17|8.29|0.66|2.24|3.12|28.47|18.02|6.89|10|11.51|5.01|1.05|1.54|0|0|574442138|1740000000|549400000|7026512400|6460011000|60739652|46.11|18.38|9500
2020-10-24 13:10:33|usa_0837|RBC|123|198912|202009|19.72|25.8|1.19|1.57|0.96|1.34|1.95|1.64|0.54|0.49|-0.13|5.83|2.01|1.2|8.6|4.49|2.25|5|2.96|1.4|1.34|1.16|0|0|111954077|432200000|634300000|4530532000|3820509000|20324607|93.87|28.85|19560
2020-10-24 13:10:35|usa_0838|HTA|33|201206|202009|122.07|185.07|12.75|11.68|8.5|7.78|2.08|1.69|0.81|0.86|-4.71|-2.58|4.49|4.86|0.88|0.52|1.93|2|2.3|4.96|0.44|0.75|0|0|72579977|75202000|239847000|8469962200|5754300080|44329429|25.91|-12.38|303
2020-10-24 13:10:37|usa_0840|MUSA|28|201309|202009|13.03|10.4|0.23|0.35|0.2|0.31|3.54|4.09|0.9|1.12|5.08|7.39|0|0|15.56|20.81|7.38|9|7.59|4.31|0.89|1.4|0|0|191159516|403600000|1834300000|4376306500|3794236800|35677991|128.64|51.16|9900
2020-10-24 13:10:38|usa_0841|DDS|120|199003|202003|20.3|9.16|0.69|0.3|0.49|0.17|1.51|0.6|0|0|0|0|0.58|1.79|0|0|0|0|8.39|29.23|1.08|0.71|0|0|0|0|0|1529726300|0|17924722|36.52|-44.76|
2020-10-24 13:10:40|usa_0842|EQC|135|198612|202009|20.57|7.85|9.97|3.92|8.06|43.09|1|1.04|0.67|0.01|-3.07|12.83|10.55|3.92|4.6|14.03|1.2|1|1.79|1.12|0.66|0.24|0|0|704943753|3437775000|6817594000|387714000|3282280650|21855532|26.63|-22.25|28
2020-10-24 13:10:43|usa_0843|HDS|24|201409|202009|34.06|15.93|1.75|1.41|1.15|1.1|5.84|4.32|0|0|0|0|0|0|0|0|0|0|1.82|2.08|1.38|1.08|0|0|0|0|0|8400455800|0|47773963|40.45|5.27|
2020-10-24 13:10:44|usa_0844|BKU|38|201103|202009|16.64|10.06|4.52|7.93|3.83|2.29|1.43|0.73|1.69|1.95|2|10.79|2.7|4.07|4.31|2.58|0|0|2.15|2.84|1.24|1.61|15326491463|26070424000|2818999293|402231000|689965000|6905597900|1972718727|38750381|21.63|-36.38|1511
2020-10-24 13:10:45|usa_0845|RYN|106|199403|202009|23.4|81.37|8.32|6.91|6.61|4.53|2.97|2.49|0.78|0.94|3.61|2.39|3.73|3.96|7.23|1.61|1.41|2|2.52|1.66|0.82|0.9|0|0|93622345|94786000|126120000|5361587600|3594703080|13990399|26.44|-6.24|353
2020-10-24 13:10:48|usa_0846|CDW|29|201306|202009|23.42|23.11|0.89|1.03|0.67|0.88|11.26|14.93|-23.52|3.69|4.59|3.3|0.95|1.29|19|16.89|3.87|8|1.63|1.65|1.39|1.15|0|0|223055368|958400000|463800000|18696115000|15935049000|95948173|110.43|-3.02|9900
2020-10-24 13:10:49|usa_0848|ATI|91|199709|202006|29.76|5.44|1.08|0.59|0.89|0.33|2.37|0.67|0.74|0.88|1.77|0.8|3.08|1.98|6.06|-6.37|1.73|3|7.72|9.92|2.1|1.07|0|0|268809184|539100000|2455000000|2332769300|1103952000|25747566|8.72|-57.47|8100
2020-10-24 13:10:51|usa_0849|MSM|96|199609|202009|23.04|13.16|1.84|1.25|1.84|1.05|3.54|2.7|0|0|0|0|1.95|4.77|0|0|0|0|2.74|2.66|1.13|0.82|0|0|0|0|0|4236317700|0|28255200|64.89|-11.87|6657
2020-10-24 13:10:54|usa_0851|CXP|26|201312|202006|135.61|118.55|10.33|8.9|6.64|4.24|0.99|0.49|0.55|0.65|6.67|6.65|4.75|7.7|1.42|-0.75|1.64|2|1.45|1.9|1.11|1.36|0|0|105817947|277677000|29897000|2680242400|1242681730|7553841|10.91|-48.46|93
2020-10-24 13:10:55|usa_0852|CIM|42|200909|202003|10.8|5.72|69.17|835.75|16.33|159.69|1.01|0.57|1.67|2.57|11.64|15.7|13.61|19.25|4.38|-1.59|0|0|3.22|4.12|0.85|1.25|0|0|188152000|302553000|0|10352037700|1731767532|26014130|8.69|-57.25|39
2020-10-24 13:10:56|usa_0853|CLGX|143|198412|202009|19.42|37.39|0.88|3.77|0.84|3.02|1.28|5.37|0.62|1.57|4.69|2.63|3.65|1.14|7.1|5.56|3.54|6|2.35|2.83|0.91|1.69|0|0|1140658224|137286000|499586000|6808466700|5457314820|46410125|67.67|46.25|5100
2020-10-24 13:10:59|usa_0854|TGI|77|199612|201603|16.54|13.35|1.09|0.7|0.79|0.12|1.5|2.16|0.44|-1.49|-0.52|-1.27|0.5|2.46|1.94|-38.75|2.23|5|5.87|9.41|1.49|2.14|0|0|28262592|30909000|370820000|1878954700|337608600|15092989|6.51|-71.55|9989
2020-10-24 13:11:01|usa_0855|FII|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:11:01|usa_0856|NATI|99|199512|202009|43.04|19.16|3.55|3.29|3.94|3.69|4.57|3.83|0.05|0.07|2|3.66|1.76|2.89|12.82|20.63|4.94|9|2.2|2.13|1.12|0.97|0|0|250168186|608309000|311443000|4339403600|4698191400|26245256|35.7|-14.98|7300
2020-10-24 13:11:04|usa_0858|THG|99|199512|202009|18.18|11.96|0.38|-0.66|0.76|0.76|1.08|1.18|0.23|0.21|3.64|10.53|1.54|2.83|4.47|8.4|0|0|1.51|0.83|1.02|1.24|2498300000|2498300000|3285863636|7261600000|25100000|-2995668300|3523600000|22279530|92|-31.61|4300
2020-10-24 13:11:06|usa_0859|CMP|67|200312|202009|22.52|20.44|2.44|2.13|1.85|1.32|11.12|5.82|-1.73|3.74|2.93|6.07|3.47|4.89|12.58|5.35|3.42|5|6.43|4.92|0.84|1.68|0|0|93622388|67200000|948000000|3219298200|1998271800|10454160|58.92|5.06|3131
2020-10-24 13:11:08|usa_0860|IPGP|55|200612|202009|34.94|70.7|4.96|6.56|5.45|7.64|4.09|3.68|-0.02|0.02|0|0|0|0|21.59|5.24|5.06|5|6.85|2.6|1.6|0.88|0|0|469843119|1248899000|585644000|7497290200|9035864000|50223734|168.8|26.67|5960
2020-10-24 13:11:10|usa_0861|HE|123|198912|202009|24.96|17.05|1.66|1.43|0.97|1.31|1.62|1.58|1.55|1.02|1.8|2.02|5.52|3.94|3.91|4.73|1|1|4.29|2.42|0.37|0.02|0|0|597991972|1964115000|5366186000|3991443800|3633298200|14344961|33.24|-27.12|3841
2020-10-24 13:11:12|usa_0863|CBL|98|199312|201806|26.62|21.42|7.61|5.32|2.7|0.05|1.73|0.05|3.55|5.99|-0.59|47.58|10.18|50|1.98|-5.27|2.33|3|6.86|9.28|1.21|3.24|0|0|51515158|275806000|6142044000|3557505500|30925078|1958024|0.1611|-87.51|594
2020-10-24 13:11:15|usa_0865|DDD|85|199312|201503|115.18|225.75|4.98|0.98|4.86|1|9.39|1.36|0.25|0.05|-2.79|1.86|0|0|-4.65|-14.23|3.24|7|9.99|33.76|1.47|0.65|0|0|65210895|63922000|133770000|553590700|567119730|12582893|4.91|-39.75|2472
2020-10-24 13:11:18|usa_0866|SKT|105|199312|202003|46.05|5.61|8.12|5.4|4.56|1.43|3.92|1.94|2.85|6.27|1.11|9.95|6.38|22.23|3.5|-1.72|2.82|3|8.34|50.89|0.67|2.78|0|0|19337654|338606000|83489000|2210200100|558570960|14701092|6.03|-61.05|636
2020-10-24 13:11:20|usa_0867|WLK|63|200412|202009|13.69|20.56|1.3|1.46|1.15|1.05|2.04|1.34|0.44|0.63|0.23|-0.25|0.97|1.7|11.61|3.93|2.94|3|3.04|1.72|1.74|1.53|0|0|564610123|1109000000|7349000000|10973755100|8240787492|28091575|64.47|-5.12|9430
2020-10-24 13:11:22|usa_0868|AOL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:11:22|usa_0870|GLPI|27|201312|202009|43.31|19.23|13.5|12.24|8.12|7.11|6.24|3.83|-4.92|2.74|2.51|9.78|7.36|8.88|4.97|5.21|3.26|4|3.92|1.09|0.45|1.36|0|0|104445103|74050000|273809000|13731274600|7974368760|35634246|36.93|-3.43|648
2020-10-24 13:11:23|usa_0871|DNR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:11:24|usa_0872|WCC|83|199912|202009|15.13|16.26|0.46|0.85|0.34|0.23|2.21|0.71|1.42|1.64|1.9|-43.48|0|0|7.77|2.59|4.35|6|6.32|4.71|1.62|2.47|0|0|81285442|265222000|952834000|7002376000|1857990990|31153658|43.53|-7.93|18000
2020-10-24 13:11:26|usa_0874|CR|127|198812|202009|22.25|84.01|1.1|1.3|0.98|0.97|2.7|2.05|0.6|1|3.38|4.64|2.19|3.35|9.51|1.42|2.88|6|1.26|1.19|1.17|1.51|0|0|162308575|592100000|597900000|4007552800|2932605000|14109842|50.13|-37.83|13000
2020-10-24 13:11:28|usa_0876|PPS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:11:29|usa_0877|VMI|123|198912|202009|20.14|18.71|0.86|1.08|0.74|0.96|2.18|2.23|0.62|0.67|2.23|2.67|1.35|1.3|8.84|7.25|3.02|6|2.76|1.14|1.01|0.96|0|0|143489534|443055000|573353000|3005565500|2659438880|13374140|124.18|-10.3|9862
2020-10-24 13:11:31|usa_0878|SMG|114|199203|202009|36.49|26.69|1.52|2.72|1.07|2.3|4.3|8.64|-16.08|1.73|6.22|4.23|2.15|1.55|6.28|11.93|3.22|8|3.3|1.62|0.9|1.23|0|0|51577236|48300000|533200000|10164722900|8731161000|60789579|152.91|50.18|5600
2020-10-24 13:11:34|usa_0879|WEN|141|198506|202009|152.74|46.45|1.72|4.21|1.16|3.08|5.35|10.31|11.72|4.93|6.82|5.9|1.91|1.52|4.32|3.89|2.09|3|3.55|3.78|0.99|1.51|0|0|406921708|338002000|1975674000|7037494300|5064844330|72384818|22.295|11.59|13300
2020-10-24 13:11:36|usa_0880|AWAY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|418694|19.0412|0|
2020-10-24 13:11:36|usa_0881|CBT|140|198509|202009|20.71|32.17|1.01|1.14|0.75|0.74|1.53|2.19|0.74|1.27|4.23|7.69|2.97|3.49|6.44|2.98|2.08|5|1.58|1.62|1.3|1.74|0|0|141743411|162000000|1412000000|3169307800|2035695000|11038715|36.03|-20.5|4500
2020-10-24 13:11:39|usa_0882|WPG|22|201406|201912|20.87|23.8|6.63|6.03|2.39|0.22|1.71|0.23|2.98|4.71|21.56|73.45|29.36|139.29|1.88|-1.3|2.72|3|14.77|36.71|0.89|1.93|0|0|76121333|127019000|0|3514779000|141361710|1840498|0.6282|-85.61|851
2020-10-24 13:11:40|usa_0883|MTW|121|199006|202009|16.46|46.28|0.37|0.33|0.23|0.19|0.6|0.47|1.55|0.59|-3.82|2.49|9.52|1.86|6.37|0.73|2.31|5|4.07|2.41|1.68|1.48|0|0|70268031|128300000|320600000|523222500|290312359|2846240|8.41|-32.72|4900
2020-10-24 13:11:43|usa_0885|TEX|105|199406|202009|45.33|121|0.7|0.61|0.47|0.4|2.37|1.68|0.53|1.47|-2.02|11.78|1.06|2.35|2.96|0.56|2.17|5|6.79|4.09|1.78|1.48|0|0|361162295|426000000|400800000|2250924000|1341648000|12145232|19.36|-25.45|9500
2020-10-24 13:11:46|usa_0886|HRC|123|198912|202009|19.92|26.43|1.28|2.46|1.12|1.9|2.19|3.37|0.66|1.23|2.84|1.98|2.4|1.07|6.01|5.58|4.46|7|2.11|2.03|0.84|0.28|0|0|181958108|331800000|296700000|7263167100|5610452330|46551235|83.51|-20.64|10000
2020-10-24 13:11:48|usa_0887|BIO|123|198912|202009|32.96|7.99|1.45|6.41|1.38|6.76|1.99|2.08|0.49|0.06|-0.88|0.84|0|0|8.44|30.22|3.36|4|1.54|1.21|1.07|0.84|0|0|336359538|1031810000|679018000|14704953100|15493696680|93439084|515.46|54.91|8120
2020-10-24 13:11:51|usa_0888|MFA|83|199906|202003|36.43|1.9|9.21|3.5|8.93|1.65|0.93|0.5|0.15|1.99|-2.99|-44.34|13.52|28.78|8.28|-13.44|0|0|2.93|1.98|0.56|2.62|0|0|227830644|666172000|11337000|5605632800|1341350000|17587905|2.78|-62.73|66
2020-10-24 13:11:54|usa_0889|THO|122|199003|202009|18.53|23.51|0.54|0.76|0.59|0.64|2.44|2.24|0|0|0|0|0.95|1.68|0|0|0|0|5.04|11.89|1.56|2.74|0|0|0|0|0|6196878400|0|102213485|95.26|68.19|
2020-10-24 13:11:56|usa_0890|PTEN|100|199312|201812|32.57|31.24|2.1|0.9|1.93|0.37|2.09|0.29|0.31|0.43|5.31|69.03|1.59|4.12|7.71|-21.97|1.71|1|6.3|11.44|1.36|3.86|0|0|79671579|246781000|3052528000|1265710800|533748000|8970979|2.85|-66.67|5800
2020-10-24 13:11:59|usa_0891|UFS|123|198912|202009|24.39|172.19|0.93|0.5|0.59|0.31|1.18|0.65|0.75|0.48|8.14|27.62|15.63|6.48|1.48|0.3|2.16|5|2.57|3.29|1.18|1.68|0|0|136220837|124000000|2583000000|2414909600|1452731000|20605855|26.27|-26.64|10000
2020-10-24 13:12:02|usa_0892|LSTR|107|199312|202009|21.83|29.52|0.76|1.25|0.76|1.32|6.36|7.67|0.56|0.19|4.13|5.06|0.43|0.6|21.75|21.19|4.11|8|2.92|3.63|0.67|0.79|0|0|103945568|257622000|279495000|4699490800|4817059140|37331213|125.49|11.47|1333
2020-10-24 13:12:05|usa_0893|JCP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:12:05|usa_0894|PDM|42|201003|202009|27.94|4.66|8.46|6.13|5.27|3.21|1.26|0.89|0.73|0.83|8.29|4.52|4.79|6.1|3.13|10.62|1.76|3|3.81|1.02|0.74|0.59|0|0|28411018|36469000|3553474000|3320871300|1740644128|11203823|13.76|-34.19|134
2020-10-24 13:12:06|usa_0895|SSYS|95|199512|201909|53.73|235.11|3.45|0.67|3.83|1.21|2.85|0.62|0.07|0.02|-10.95|-53.03|0|0|1.73|-5.19|3.28|5|12.5|21.02|1.39|0.57|0|0|124105245|313042000|212175000|381986900|684814990|10554008|12.47|-40.18|2100
2020-10-24 13:12:09|usa_0896|VSTO|7|201503|201612|25.51|12.26|1|0.89|0.69|0.63|1.18|2.27|0.81|0.91|18.77|24.3|0|0|-7.82|-8.85|4.46|6|7.31|5.69|-0.42|0.2|0|0|63247346|36059000|242806000|1579563200|1126078700|21695383|19.1|199.37|4400
2020-10-24 13:12:10|usa_0897|DRQ|89|199712|202003|35.31|564|3.04|1.3|3.34|2.38|2.6|0.79|0.11|0|0.96|4.74|0|0|9.51|-2.61|2.76|3|5.23|5.74|1.52|1.17|0|0|188267245|345808000|248525000|593304800|937215480|6203257|26.76|-51.19|1572
2020-10-24 13:12:12|usa_0900|DSW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:12:13|usa_0901|ASB|119|199012|202009|20.18|6.37|5.47|0.27|3.69|1.46|2.09|0.52|1.71|0.57|3.35|27.92|2.36|5.31|4.62|4.27|0|0|2.39|1.91|0.75|1.3|12004310419|26712547000|1661503927|4371927000|422222000|519816200|1933308280|16983428|12.62|-37.68|4666
2020-10-24 13:12:15|usa_0903|PGRE|20|201412|201912|520.66|172.5|20.86|7.9|10.15|2.13|1.4|0.42|1|1.07|4.95|11.41|3.01|5.73|0.2|-0.54|1.61|2|1.71|4.48|1.06|1.08|0|0|286313885|522502000|0|5879992100|1546580936|20994817|6.98|-46.97|317
2020-10-24 13:12:16|usa_0904|LDOS|28|201309|202009|20.89|20.81|1.09|1.49|0.84|1.12|2.99|3.64|1.03|1.41|8.48|0.27|2.63|1.5|6.78|8.67|3.76|4|3.44|1.38|1.52|0.45|0|0|453238095|588000000|1128000000|17301474400|13042080000|83223617|90.57|6.53|32000
2020-10-24 13:12:17|usa_0905|BOH|123|198912|202009|19.03|11.34|3.03|-1.34|4.55|2.91|3.06|1.48|0.54|0.04|5.72|7.48|2.43|5.15|11.55|13.14|0|0|3.76|5.37|1.05|1.54|9627004302|17423155000|1301916905|2971211000|295748000|-922750900|2012337900|15971470|50.52|-41.21|2112
2020-10-24 13:12:20|usa_0906|BDN|135|198612|202009|65.19|58.05|8.11|6.44|4.23|3.37|1.02|1.12|1.27|1.06|-0.67|12.76|7.55|6.89|2.46|8.11|1.87|3|2.65|5|0.61|1.08|0|0|78204242|62256000|3873896000|3827859400|1768414010|19001393|10.34|-31.75|337
2020-10-24 13:12:23|usa_0907|OFC|111|199212|202009|56.17|23.76|9.22|7.67|3.95|4.32|1.63|1.63|1.83|1.24|-5.59|3.39|5.9|4.69|1.89|3.1|1.45|2|3.76|1.35|0.63|0.97|0|0|21761256|21596000|80465000|4660294200|2659510120|15705423|23.72|-20.35|394
2020-10-24 13:12:26|usa_0908|JW.A|119|199006|202003|47.72|14.71|2.53|1.36|2.35|1.02|6.38|1.82|0|0|0|0|1.19|4.35|0|0|0|0|1.2|3.29|0.52|0.16|0|0|0|0|0|2521190200|0|9139905|31.71|-27.83|
2020-10-24 13:12:29|usa_0909|MYGN|45|200806|201909|40.36|569.4|8.53|1.54|9.29|1.52|4.35|1.06|0.11|0.24|-0.04|6.82|0|0|-0.32|-15.94|4.45|7|14.13|12.56|1.03|1.44|0|0|172832521|217800000|103000000|943460900|950404000|9385234|12.74|-55.25|2700
2020-10-24 13:12:32|usa_0911|CHS|105|199303|201906|27.71|56.33|1.56|0.1|1.68|0.08|4.39|0.47|0.25|0.3|0|0|5.1|35.97|30.82|10.86|2|2|9.26|6.16|1.69|2.29|0|0|2137500|3500000|16400000|141986900|174870768|1827076|0.9725|-75.87|459
2020-10-24 13:12:34|usa_0912|DECK|107|199312|202009|24.79|21.46|1.46|2.56|1.61|2.88|2.6|5.37|0.14|0.03|1.48|2.91|0|0|13.51|26.2|4.59|9|12.09|3.39|1.36|1.14|0|0|133220623|661941000|439652000|5474949300|6160500010|67122756|220.01|49.3|3600
2020-10-24 13:12:37|usa_0913|KMT|120|199006|202006|19.73|36.47|1.11|1.56|0.89|1.28|1.73|1.96|0.54|0.89|0.35|-1.43|2.33|2.69|4.87|-0.28|2.99|5|2.7|5.39|1.42|2.15|0|0|78109869|606684000|1086306000|2935835300|2405550680|19585254|28.94|-5.86|9000
2020-10-24 13:12:39|usa_0915|WPX|33|201112|202003|20.95|4.64|4.59|2.84|2.57|1.08|0.94|0.59|0.53|0.76|-6.9|-3.41|0|0|-6.45|-10.83|1.89|3|6.7|5.54|2.28|4.57|0|0|180051282|407000000|8421000000|5971488800|2742530000|48218466|4.9|-53.73|590
2020-10-24 13:12:41|usa_0916|PRA|113|199112|202003|32.31|1601.43|1.77|-1.97|2.8|0.88|1.58|0.56|0.15|0.19|8.67|7.1|2.77|4.96|11.45|-4.56|0|0|1.8|1.76|0.68|-0.12|0|0|1418651842|2962290000|19198000|-1849283900|842777040|6762294|15.64|-61.16|961
2020-10-24 13:12:43|usa_0917|AMH|7|201812|202009|126.86|101.71|17.4|10.9|8.76|7.41|1.23|1.68|0.54|0.55|-4.36|0.72|0.97|0.7|0.13|1.55|1.62|2|2.38|1.54|0.62|0.55|0|0|157993097|32010000|0|12587555600|8560106480|54427581|28.4|10.12|1324
2020-10-24 13:12:44|usa_0918|BIG|75|200112|202009|25.06|2.59|0.44|0.17|0.43|0.32|2.44|1.39|0|0|0|0|2.63|2.55|0|0|0|0|10.25|19.81|1.4|3.21|0|0|0|0|0|992341000|0|79911141|45.68|91.01|
2020-10-24 13:12:46|usa_0919|SLGN|94|199703|202009|18.35|16.24|1.06|1.61|0.62|0.89|5.85|3.74|-0.06|2.83|1.65|-2.17|1.24|1.28|6.38|7.02|2.22|4|1.83|1.99|0.62|0.68|0|0|110797250|193800000|1785800000|7331270900|4097276520|16932621|36.71|23.77|13100
2020-10-24 13:12:49|usa_0921|CRC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:12:49|usa_0922|AWI|53|200612|202003|35.38|19.05|2.47|3.84|2.04|3.34|4.82|7.97|1.07|1.63|5.03|4.98|1.03|1.16|5.97|-5.3|2.7|6|3.6|2.49|1.67|0.5|0|0|310123611|117100000|549200000|3832405300|3302880000|27141494|68.81|-30.22|2500
2020-10-24 13:12:50|usa_0924|H|41|201006|202009|56.57|21.09|1.88|1.67|1.81|1.48|1.68|1.5|0.35|0.72|6.77|5.33|1.25|1.44|4.55|4.97|2.55|2|1.63|3.69|1.16|1.85|0|0|901739130|1503000000|3710000000|6250967600|5313815298|47546184|52.47|-27.56|55000
2020-10-24 13:12:52|usa_0925|RDC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:12:52|usa_0926|UPL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:12:52|usa_0928|USG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:12:52|usa_0929|OAS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:12:52|usa_0930|YELP|23|201409|202006|404.77|67.09|7.47|0.99|7.38|1.54|6.23|1.88|0|0|2.21|4.93|0|0|-1.75|-1.64|8.09|10|10.02|18|1.08|1.87|0|0|385511676|525693000|294998000|943530900|1454777170|21055879|20.09|-41.69|5950
2020-10-24 13:12:53|usa_0933|ROL|124|198909|202009|43.48|83.85|2.4|8.5|2.44|8.44|9.55|20.58|0.13|0.3|2.41|0.78|1.4|0.71|25.83|19.13|4.41|9|1.82|2.23|0.54|0.59|0|0|53992908|134829000|406015000|17881420400|17761476970|54191008|54.19|59.05|14952
2020-10-24 13:12:56|usa_0934|DNOW|22|201406|201912|83.41|22.31|0.56|0.11|0.57|0.21|1.23|0.66|0.1|0.05|0|0|0|0|-9.51|-46.65|5.52|7|10.92|1.48|1.2|2.2|0|0|131000000|269000000|109000000|263678700|496392250|6653712|4.54|-60.42|3000
2020-10-24 13:12:57|usa_0935|CVA|107|199306|202003|43.31|145.83|3.17|1.88|1.45|0.57|3.43|3.65|3.75|9.05|7.19|10.49|5.62|8.52|2.35|-0.65|1.75|2|3.15|1.66|1.47|1.17|0|0|187993500|39000000|2431000000|3516861300|1023000000|7263337|7.75|-55.18|4000
2020-10-24 13:12:59|usa_0936|UE|22|201503|202009|34.64|8.5|9.64|6.78|6.33|3.31|3.84|1.16|2.45|1.86|0.67|7.61|4.65|9|3.94|5.12|2.68|3|3.63|1.46|1.11|2.02|0|0|279134148|615579000|77957000|2400482700|1140299100|8271065|9.78|-50.53|117
2020-10-24 13:13:00|usa_0937|UHAL|102|199503|202009|50.33|18.6|1.34|2.51|0.91|1.78|1.67|1.62|1.5|0.86|1.77|-1.32|2.68|2.6|5.22|5.31|3.19|7|1.51|0.88|0.94|0.67|0|0|523259019|825074000|9006611000|9838945500|6979984644|16447213|355.98|-10.41|30000
2020-10-24 13:13:03|usa_0938|LTRPA|21|201409|201912|420.34|65.82|3.44|2.62|0.85|0.12|2.05|1.18|1.01|1.59|15.27|78.75|0|0|-1.82|-5.12|4.04|4|2.1|2.55|0.56|3.36|0|0|708444444|709000000|145000000|2878695000|129750000|1772384|1.73|-81.62|4194
2020-10-24 13:13:04|usa_0939|DBD|104|199012|201612|28.78|18.77|1.23|0.64|1.18|0.15|2.65|1.51|-2.68|-3.51|1.45|-9.61|2.78|16.06|5.55|-15.65|2.76|6|5.01|12.34|1.29|3.48|0|0|231749531|455400000|205500000|2597033900|592864000|6269696|7.64|-31.79|22000
2020-10-24 13:13:07|usa_0940|TDS|135|198612|202009|76.87|13.42|2.54|0.93|1.66|0.41|1.41|0.44|0.68|0.53|0.4|5.42|1.32|3.65|2.54|2.08|2.9|6|1.42|1.35|0.92|1.46|0|0|628387016|565000000|4600000000|4799612700|2120600000|11061504|18.44|-28.53|2900
2020-10-24 13:13:10|usa_0942|SATS|42|200806|201812|126.92|7.36|1.45|1.29|1.37|1.29|0.83|0.7|0.56|0.68|-2.02|8.43|0|0|-0.53|-2.21|2.75|4|1.05|2.04|0.79|0.7|0|0|1794322528|2458444000|2525707000|2438169200|2444038630|7002515|24.97|-36.25|2300
2020-10-24 13:13:11|usa_0943|TECD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:13:11|usa_0944|PAG|83|199912|202009|14.56|12.31|0.34|0.35|0.17|0.19|1.5|1.43|1.79|1.09|2.23|5.68|2.15|3.4|3.87|6.79|3.99|6|4.52|4.55|1.64|1.93|0|0|38169347|92700000|4716600000|7214042100|3937188000|14012356|48.97|2.94|27000
2020-10-24 13:13:14|usa_0946|FULT|123|198912|202009|15.01|8.39|3.71|-0.44|3.67|1.77|1.59|0.64|0.7|0.8|3.18|12.19|3.18|5.63|7.82|4.11|0|0|1.95|3.2|0.69|0.79|8380689198|20730051000|952735190|139304000|236943000|-374873300|1516862070|10017181|9.33|-42.34|3500
2020-10-24 13:13:17|usa_0947|TK|83|199509|201606|20.28|12.79|3.9|1.98|1.42|0.11|1.38|0.48|2.88|4.27|8.75|97.13|3.88|4.02|2.52|-4.08|1.3|3|3.59|2.54|0.99|0.89|0|0|425673356|476072000|4699797000|4095898500|225667972|1208334|2.23|-48.23|5500
2020-10-24 13:13:19|usa_0948|KBR|54|200612|202006|19.78|57.28|0.42|0.62|0.49|0.54|1.95|2|0.35|0.67|2.26|2.73|1.37|1.67|5.2|-0.99|1.93|4|2.7|3.72|1.25|0.99|0|0|888508475|635000000|218000000|3713508400|3223400000|35122020|22.7|-6.78|28000
2020-10-24 13:13:20|usa_0949|MDRX|62|200406|201912|263.66|8.41|4.25|1.27|3.77|0.77|2.95|1.08|0.6|0.83|0|0|0|0|-11.55|-2.37|2.97|6|7.61|10.58|1.43|0.58|0|0|81539423|199004000|183389000|2183363400|1343753320|10021090|8.26|-21.41|9600
2020-10-24 13:13:23|usa_0950|CHH|93|199706|202009|23.42|28.26|4.82|6.02|4.12|5.06|13.62|6.89|-4.27|-28.99|5.67|0.57|1.63|1.02|41.24|18.32|5.05|7|2.85|4.57|0.94|2.08|0|0|85268189|314139000|372159000|5684320800|4732441840|27802369|85.96|-1.55|1807
2020-10-24 13:13:25|usa_0951|BRKR|79|200012|202009|69.26|37.64|2.43|3.15|2.57|3.15|7.74|6.81|0.43|1.14|1.59|-0.45|0.47|0.42|7.9|9.87|4.84|8|1.91|2.01|1.5|1.12|0|0|238088884|796800000|395900000|6106586600|5931198000|13811700|38.34|-8.98|7230
2020-10-24 13:13:27|usa_0952|CRS|120|199006|202006|28.38|7.05|1.13|0.69|0.9|0.45|1.66|0.62|0.6|0.49|4.93|15.79|3.18|4.4|5.76|-3.91|1.75|3|2.57|2.7|1.54|1.83|0|0|118600763|218900000|1334100000|1346247700|877128000|8295661|18.16|-64.85|4600
2020-10-24 13:13:30|usa_0953|BAH|39|201012|202009|18.67|24.07|1.01|1.73|0.8|1.57|10.5|13.15|4.23|2.34|8.64|3.1|1.74|1.42|12.35|16.64|8.03|10|1.66|1.45|1.2|0.64|0|0|345334190|620612000|435726000|13137745100|11807394900|62607757|84.84|18.85|27400
2020-10-24 13:13:31|usa_0954|ERIE|99|199512|202009|22.61|37.25|2.67|4.47|3.15|4.96|4.63|9.2|0.07|0.08|4.48|2.14|2.5|1.71|16.58|24.12|0|0|0.59|1.5|0.46|0.72|0|0|1546683443|285147000|246572000|11336394000|12872197520|10884623|220.4|14.25|5700
2020-10-24 13:13:33|usa_0955|AR|24|201312|201912|21.36|45.83|7.53|1.54|4.89|0.26|1.53|0.12|0.76|0.57|0|0|0|0|0.75|-20|1.34|1|8.37|22.17|1.48|9.31|0|0|45993727|50608000|12500075000|4553408500|738061500|35338092|2.75|-8.94|524
2020-10-24 13:13:34|usa_0957|DO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:13:35|usa_0959|OIS|60|200103|201603|11.74|55.4|1.15|0.48|0.94|0.19|1.12|0.21|0.4|0.33|-0.33|5.26|0|0|6.07|-45.88|2.72|3|4.78|4.4|1.92|4.69|0|0|71351573|53819000|447445000|420396900|163360470|2376211|2.73|-79.47|3428
2020-10-24 13:13:37|usa_0961|PBF|29|201212|202003|21.18|2.9|0.24|0.2|0.13|0.03|1.87|0.3|1|1.73|-7.34|-19.19|5.57|20.37|1.53|-9.36|2.71|1|7.62|11.96|1.76|3.72|0|0|483041829|1225200000|5477700000|4125320100|715216221|32594721|5.89|-76.1|3442
2020-10-24 13:13:38|usa_0962|SC|26|201403|202009|8.53|21.92|6.67|6.85|1.13|0.87|1.29|1.08|6.55|8.3|-2.95|1.14|2.9|5.08|2.46|0.61|0|0|2.04|2.04|1.24|1.44|0|0|179925633|271522000|16645801000|45403623400|5265193526|12262017|16.46|-32.89|5175
2020-10-24 13:13:39|usa_0965|ASNA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:13:39|usa_0966|SPB|114|199109|202003|43|3.5|1.17|1.24|0.45|0.7|1.06|1.79|0.14|1.95|14.96|18.73|35.13|2.94|-0.73|-1.62|1.53|6|1.58|2.93|0.27|2.01|0|0|1868802862|465900000|487000000|4694898100|2469312000|19664732|57.16|8.42|13000
2020-10-24 13:13:42|usa_0967|AAN|109|199212|202003|19.37|53.69|0.99|0.91|0.88|0.95|2.03|2.48|0.38|0.19|-0.37|2.94|0.27|0.28|8.84|-13.42|4.6|10|2.12|3.14|0.81|2.88|0|0|64100116|313057000|507890000|3818557600|3825177950|34559255|56.65|-11.84|12100
2020-10-24 13:13:45|usa_0968|VSH|124|198909|202009|34.33|23.57|2.19|0.8|2.17|0.93|3.03|1.51|0.43|0.29|2.4|4.79|1.73|2.44|3.24|4.82|2.15|5|5.02|2.81|1.67|1.19|0|0|487740000|757176000|1024330000|1935994200|2260296900|13647640|15.57|-8.03|22400
2020-10-24 13:13:47|usa_0970|AXTA|23|201412|202009|102.04|66.94|2.29|2.12|1.55|1.35|5.55|4.29|3.09|3.03|-0.47|-0.76|0|0|2.21|1.8|5.05|5|2.1|2.32|1.35|1.67|0|0|587053846|1341300000|1165200000|8142300200|5213240000|55679318|22.09|-26.47|13000
2020-10-24 13:13:48|usa_0971|COMM|22|201312|201906|49.98|29.13|2.08|1.35|1.12|0.2|3.91|5.53|3.48|7.52|-9.8|-20.14|0|0|0.74|-9.04|4.82|5|3.24|4.99|1.15|1.53|0|0|490099367|823400000|681400000|11918995100|1763100000|28367157|9|-23.47|30000
2020-10-24 13:13:49|usa_0972|DLB|62|200503|202009|31.23|26.47|4.91|4.71|5.89|5.71|3.35|2.73|0.03|0|2.97|3.18|1.1|1.33|14.08|10.55|5.39|8|2.54|1.02|0.96|0.96|0|0|672941154|1044486000|625024000|5607349000|6765531000|29837652|66.28|3.57|2193
2020-10-24 13:13:51|usa_0973|IBKR|53|200706|202009|41.81|23.81|12.36|13.54|11.32|11.38|10.42|13.03|0.1|0.39|2.31|0.21|1.32|0.83|7.63|2.03|0|0|0.72|0.73|0.87|0.46|0|0|1540446625|3292000000|62000000|23784385900|20044385920|23456419|48.1|-9.91|1815
2020-10-24 13:13:53|usa_0974|ROVI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:13:54|usa_0975|ZNGA|34|201112|202006|150.48|144.18|2.95|5.5|3.57|5.49|2.36|5.65|0.17|0.34|-1.19|-1.29|0|0|-7.41|-1.14|5.32|7|4.3|9.69|0.74|0.04|0|0|955242000|1556214000|160253000|8544354800|8726508480|162439687|9.12|56.16|1883
2020-10-24 13:13:55|usa_0976|LPI|32|201112|201912|31.16|12.79|5.06|1.87|3.22|0.16|13.51|0.32|5.14|3.35|-8.22|-23.46|0|0|-5.13|-46.9|2.72|2|8.12|9.67|1.57|7.19|0|0|88611000|15747000|1560101000|1361657200|115969980|4316824|9.94|-79.67|280
2020-10-24 13:13:57|usa_0977|GLNG|60|200312|201812|99.21|25.54|18.81|7.1|11.72|1.29|2.01|0.92|1.46|2.11|0.53|4.09|4.85|7.3|3.3|-7.57|1.1|2|5.07|7.31|1.33|1.24|0|0|174189768|128661000|3735348000|3958328000|1260642000|15294311|12.89|-2.05|1647
2020-10-24 13:13:59|usa_0979|BOKF|112|199209|202009|15|9.33|2.1|-3.74|3.32|1.93|1.67|0.69|1.13|0.58|1.9|34.26|2.23|4|6.55|3.98|0|0|1.04|1.98|6.32|1.91|12523125157|34973000000|3678965330|13823640000|542625000|-6573533000|3599482743|10079597|51.51|-34.92|5037
2020-10-24 13:14:02|usa_0980|AMD|123|198912|202009|69.97|154.28|1.69|12.45|1.55|12.67|5.89|29.13|1.71|0.21|0|0|0|0|-2.47|18.11|3.19|9|8.94|2.41|2.41|1.24|0|0|960938233|1775000000|800000000|95175908800|100601730000|4387583062|81.99|182.82|11400
2020-10-24 13:14:05|usa_0981|KN|26|201403|202009|176.06|88.88|2.16|1.86|1.89|1.79|1.33|1.1|0.26|0.21|0.11|-0.23|0|0|-1.47|1.19|4.04|5|15.26|3.86|1.1|1.18|0|0|66617926|168300000|224100000|1414064700|1383912812|9209669|15.11|-26.26|8500
2020-10-24 13:14:06|usa_0982|ANF|92|199703|202003|37.34|15.98|1.38|0.17|1.55|0.31|8.03|1.19|0|0|0|0|2.78|5.53|0|0|0|0|10.92|15.64|1.51|1.88|0|0|0|0|0|541886600|0|45190177|15.35|-9.88|99000
2020-10-24 13:14:08|usa_0983|NAV|137|198603|202006|33.32|14.2|0.53|1|0.25|0.53|3.1|3.67|0|0|0|0|0.03|0.05|0|0|0|0|5.55|3.23|1.88|2.18|0|0|0|0|0|8247595700|0|48834008|43.54|54.89|
2020-10-24 13:14:11|usa_0984|COTY|14|201306|201612|57.36|228.88|2.46|2.28|1.5|0.43|7.63|0.67|3.23|2.17|3.97|8.94|3.97|18.87|-3.84|-8.17|5.52|4|4.95|2.85|0.81|1.39|0|0|657200000|308300000|1453000000|10739686600|2022745000|43308902|2.65|-74.83|18260
2020-10-24 13:14:12|usa_0985|SPWR|57|200606|202009|220.82|598|2.6|1.47|2.06|1.03|7.83|67.22|4.96|30.08|-5.78|-19.5|0|0|-8.95|0.89|1.76|3|10.74|22.06|2.75|2.98|0|0|413373450|235307000|408934000|2760938400|1761587020|64815340|9.89|4.17|8400
2020-10-24 13:14:14|usa_0986|PPC|43|200912|202009|15.5|13.95|0.61|0.49|0.47|0.31|3.44|1.53|1.29|1.14|-3.89|0.44|0|0|5.43|5.36|2.23|3|3.16|0.91|0.36|1.27|0|0|130888000|507442000|2831083000|5807125400|3653396220|12840933|14.79|-52.76|52700
2020-10-24 13:14:16|usa_0987|UNT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:14:16|usa_0988|BTU|7|201803|201912|6.35|3.21|0.62|0.28|0.39|0.09|1.79|0.35|1.42|1.71|79.42|128.51|10.98|24.35|2.19|-52.98|1.58|1|4.49|6.86|1.21|1.91|0|0|545879718|848500000|3229100000|1048032000|238876000|6128691|2.44|-76.55|6600
2020-10-24 13:14:17|usa_0989|MORN|61|200506|202009|36.1|46.17|4.72|5.35|5.34|5.31|5.44|6.29|0.18|0.45|3.12|-0.36|0.85|0.74|16.76|10.14|5.43|8|1.48|0.36|0.84|1.51|0|0|288063905|383200000|300400000|6941847200|6881760000|14884631|159.3|8.95|6914
2020-10-24 13:14:18|usa_0990|MRC|32|201206|202006|31.19|103|0.61|0.37|0.39|0.11|1.79|1.03|0.89|0.68|4.48|16.99|0|0|0.29|-18.02|4.84|6|4.67|6.09|1.89|2.77|0|0|50535923|19000000|294000000|1161249300|350960000|3679810|4.28|-64.72|2850
2020-10-24 13:14:20|usa_0991|SEAS|28|201306|202006|56.25|17.4|2.54|3.38|1.38|1.64|15.09|171.71|11.27|221.7|5.64|-6.7|4.35|4.66|0.42|-6.12|7.39|8|13.64|9.77|1.35|3.39|0|0|78468879|375683000|1859238000|3189858800|1539993960|30939941|19.72|-25.08|15300
2020-10-24 13:14:21|usa_0992|BRX|25|201406|202009|94.75|16.42|9.41|7.55|4.67|3.12|2.15|1.29|2.28|1.98|8.69|7.19|5.65|9.69|2.31|2.71|2.45|3|1.98|4.67|0.85|1.98|0|0|111178774|339305000|0|8425192800|3460373180|32265509|11.66|-42.33|477
2020-10-24 13:14:22|usa_0993|SERV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:14:22|usa_0995|MBI|114|198712|201606|11.58|75.67|7.72|4.27|5.09|1.38|1.17|0.98|2.21|11.92|9.43|103.18|2.18|11.43|3.97|-11.62|0|0|7.81|7.17|1.63|1.08|0|0|3980544157|3179000000|37000000|1318975300|379390542|5918270|6.06|-34.34|93
2020-10-24 13:14:25|usa_0996|MCY|139|198512|202009|16.56|12.06|1.07|0.56|1.08|0.62|1.85|1.26|0.11|0.2|3.56|6.16|3.58|5.78|12.19|8.9|0|0|1.59|1.03|0.54|0.48|0|0|370036964|597787000|215222000|2064694000|2290160460|8113185|41.37|-25.97|4500
2020-10-24 13:14:27|usa_0997|LBRDA|17|201606|202009|130.08|138.14|683.61|1665.92|661.51|1639.12|1.73|2.41|0.08|0.05|-23.05|-19.84|0|0|4.92|1.64|0|0|0.39|0.21|1.2|0.92|0|0|214004185|17162000|425000|26441445600|26015328880|20428377|142.28|30.78|56
2020-10-24 13:14:28|usa_0998|ARMK|26|201312|202006|33.75|50.93|0.95|0.96|0.55|0.48|3.6|2.31|3.09|3.2|-0.03|-7.05|1.21|1.66|3.48|-2.09|3.25|3|2.66|5.85|0.89|2.64|0|0|272578167|2417255000|2617361000|13533563600|6690342350|71178012|26.45|-39.31|283500
2020-10-24 13:14:29|usa_0999|APAM|30|201303|202009|37.61|14.25|3.64|3.73|1.92|2.51|59.08|25.15|1.77|1.65|7.07|9.48|7.53|6.41|38.79|52.09|6.03|9|2.64|1.71|1.82|1.93|0|0|200218939|195655000|119347000|3049294400|2162726280|17741637|38.7|36.89|440
2020-10-24 13:14:30|usa_1000|GEF|95|199612|202009|32.53|16.61|1.01|1.03|0.83|0.47|2.09|1.89|0|0|0|0|2.63|5.02|0|0|0|0|1.71|2.6|1.09|0.89|0|0|0|0|0|4672548700|0|8333994|36.22|-3.87|
2020-10-24 13:14:32|usa_1001|LC|1|201603|201606|519.27|367.21|15.45|2.63|7.11|0.83|2.67|0.45|2.54|1.96|5.33|45.19|0|0|-1.91|-5|0|0|8.6|5.32|0.7|0.91|0|0|526407161|560324000|186104000|1217677700|326914530|4824106|4.65|-66.13|1538
2020-10-24 13:14:33|usa_1002|PINC|15|201309|201706|165.31|359.5|1.52|2.98|2.44|2.7|17.7|27.94|0.07|0.6|0|0|0|0|0|0|6.63|7|6.24|3.46|0.31|0.1|0|0|203842448|99304000|264551000|3876214700|3941408860|25770687|32.21|10.31|2500
2020-10-24 13:14:34|usa_1003|TDW|-154|202106|198200|0|0|1.25|0.78|1|0.59|0.57|0.31|0.49|0.32|16.49|13.73|0|0|-11.26|-17.1|1.35|1|3.75|3.81|1.57|1.33|0|0|321966650|203119000|839912000|355890600|274483860|958923|6.81|-55.59|5300
2020-10-24 13:14:35|usa_1005|TFSL|53|200706|202009|110.07|43.36|17.17|23.55|13.67|13.67|2.31|2.49|0.95|2.27|1.87|6.91|3.41|7.53|1.53|1.64|0|0|0.74|0.35|0.56|0.63|8453325684|9226343000|560556211|843609000|42697000|7028965700|4076796711|3012497|14.69|-17.88|931
2020-10-24 13:14:36|usa_1006|SABR|22|201409|202003|41.42|10.93|2.84|2.04|1.86|0.67|21.28|6.51|7.65|14.8|3.02|-4.68|3.07|8.62|5.24|-13.07|3.89|2|4.79|16.68|1.02|2.59|0|0|370710517|1306288000|540220000|5449633300|1792004500|80454780|6.5|-70.69|9250
2020-10-24 13:14:37|usa_1007|TMST|5|201406|201509|22.58|18.52|0.64|0.25|0.54|0.17|1.04|0.3|0.26|0.27|2.91|8.65|6.17|6.28|-4.98|-19.61|1.92|1|9.87|4.81|2.65|1.37|0|0|32984000|75500000|613900000|225378900|159750000|865904|3.55|-44.15|2500
2020-10-24 13:14:38|usa_1008|CNA|143|198412|202009|22.08|17.54|0.72|0.83|0.7|0.78|0.94|0.7|0.23|0.23|4.29|10.99|2.48|4.89|3.79|3.27|0|0|0.47|0.32|1.02|0.81|0|0|3335553165|2044000000|264000000|8774725200|8157280000|8666418|29.99|-39.11|5900
2020-10-24 13:14:41|usa_1009|VEEV|27|201312|202009|110.82|136.4|14.84|31.86|17.02|34.92|11.76|21.66|0|0|0|0|0|0|0|0|0|0|4.84|1.25|1.32|0.55|0|0|0|0|0|40885221100|0|239376936|280.99|77.97|
2020-10-24 13:14:42|usa_1010|OCN|72|199612|201412|28.63|13.76|3.93|7.93|1.74|0.2|1.17|0.44|3.5|19.09|-21.11|-231.71|20.38|38.03|1.64|-0.38|2.13|2|6.5|1.8|1.11|2.27|1267478278|199530000|237300066|313736000|29695000|8135277000|204064940|1838051|23.56|-19.45|5500
2020-10-24 13:14:45|usa_1011|RES|99|199412|201909|23.28|17.15|1.81|0.49|1.8|0.65|2.94|0.88|0.1|0.02|2.95|0.12|1.97|16.99|12.56|-35.4|3.5|5|4.07|4.95|1.13|3.21|0|0|27104969|145405000|307573000|540838300|560741280|2055264|2.64|-47.54|2700
2020-10-24 13:14:47|usa_1012|SD|7|201712|201909|7.88|3.6|0.81|0.6|6.01|0.34|0.48|0.34|-1.2|0.34|23.21|-16.13|0|0|-28.35|-120.86|1.8|1|3.54|1.76|1.92|4.71|0|0|278129308|13473000|283381000|105337900|59470370|409924|1.67|-65.64|270
2020-10-24 13:14:48|usa_1013|KOS|31|201203|201912|94.77|14.63|8.44|2.18|213.19|0.38|3.17|0.93|1.21|4.76|18.69|12.58|16.54|18.53|-3.75|-14.17|2.59|2|3.56|7.44|1.01|4.79|0|0|345816590|164091000|3378665000|2403877500|518649600|9825599|1.28|-80.4|360
2020-10-24 13:14:50|usa_1014|GPRO|7|201406|201603|180.7|52.87|1.85|0.91|1.93|0.74|15.56|5.52|-0.5|1.39|-0.61|-1.72|0|0|-19.19|-27.9|7.8|9|16.98|7.52|0.41|1.85|0|0|225753333|79679000|78143000|833551700|686056140|11214216|4.62|-8.06|926
2020-10-24 13:14:51|usa_1017|CLF|127|198812|202009|14.57|93.86|1.32|2.86|1.07|0.79|1.88|3.23|0.99|5.61|1.61|-16.39|3.35|4.2|7.35|-0.59|1.98|1|10.52|18.99|1.7|1.98|0|0|232455906|73700000|4808600000|7266051800|2562144960|63528129|6.42|-11.08|2372
2020-10-24 13:14:53|usa_1018|MIK|25|201406|202009|12.1|10.16|1.22|0.7|0.71|0.29|0|0|0|0|0|0|0|0|0|0|0|0|8.36|24.66|1.47|5|0|0|0|0|0|3430935000|0|49464984|9.655|0.72|
2020-10-24 13:14:54|usa_1019|ANAT|143|198412|202009|15.84|7.17|0.94|0.42|0.98|0.5|0.7|0.3|0.02|0.11|0|0|3.58|4.43|6.04|4.16|0|0|0.13|0.21|0.83|0.66|0|0|637132222|967334000|110313000|1510484600|1815685863|2857431|67.53|-45.42|4640
2020-10-24 13:14:56|usa_1020|INOV|22|201503|202009|126.52|377.86|5.42|7.42|4.9|5.97|3.69|6.07|-1.33|1.33|-1.04|3.51|0|0|3.85|0.74|5.61|6|5.05|2.79|0.88|0.85|0|0|392060560|95611000|192191000|4872436200|3929231250|11027145|26.25|62.44|2662
2020-10-24 13:14:57|usa_1021|ZAYO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:14:58|usa_1022|RYAM|20|201406|201906|18.58|5.95|1.32|0.73|0.61|0.12|19.14|0.31|4|1.66|8.08|17.39|4.13|26.42|8.24|-1.25|2.76|1|12.35|3.85|3.02|3.73|0|0|133526080|48739000|1267288000|1230268400|202984992|1886917|3.21|-26.88|4000
2020-10-24 13:14:58|usa_1023|FI|11|201309|201606|21.03|50.91|2.48|0.32|3.05|0.71|2.02|0.5|0.11|0|2.67|0.74|3.83|3.94|-2.02|-37.12|4.17|4|2.63|1.16|1.49|0.99|0|0|335432935|192921000|327388000|155338100|347813620|1801198|1.54|-65.49|3100
2020-10-24 13:14:59|usa_1024|AVX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:00|usa_1025|TMHC|27|201312|202009|11.1|17.82|1.61|1.18|1.13|0.53|2.97|0.96|2|1.14|-0.33|-9.42|0|0|2.47|2.79|3.4|4|2.15|2.63|1.55|2.58|0|0|297541818|674685000|172160000|6409510100|3205650760|31581176|24.59|-5.2|2300
2020-10-24 13:15:01|usa_1027|CVI|49|200806|202009|22.95|17.7|0.53|0.5|0.41|0.25|2.5|1.06|2.14|1.38|7.88|8.72|8.75|22.2|9.11|2.42|3.18|2|3.34|2.18|1.87|2.39|0|0|538981202|606000000|2294000000|2505574100|1245195000|9051640|12.39|-72.02|1486
2020-10-24 13:15:02|usa_1029|USM|111|199212|202009|120.37|14.5|5.55|0.94|4.93|0.65|2.45|0.59|0.38|0.38|0|0|0|0|2.35|3.1|3.12|7|1.16|0.95|0.96|0.83|0|0|216200094|418000000|3172000000|3790929200|2569110000|3970792|29.53|-21.42|5400
2020-10-24 13:15:06|usa_1030|CCO|48|200512|201712|1541.88|31292.52|2.63|2.24|1.24|0.2|6|27.59|-1.42|-2.02|-6.23|-67.96|0|0|-6.57|-20.6|3.47|4|2.76|3.43|1.38|3.89|0|0|308295633|662088000|2522408000|5083065100|469118740|2331150|1.01|-64.18|5900
2020-10-24 13:15:07|usa_1031|EPE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:08|usa_1032|ANET|25|201406|202009|51.01|22.39|7.28|5.82|8.39|7.42|8.02|5.27|1.15|1.03|-1.04|2.47|0|0|23.31|26.96|7.72|8|5.2|5.18|1.51|0.35|0|0|1270761778|2781771000|114546000|13218576800|16689057080|143262114|210.46|-13.31|2300
2020-10-24 13:15:09|usa_1033|VRTV|12|201406|201706|74.41|47.47|0.16|0.11|0.06|0.03|0.99|0.4|1.52|1.3|16.28|17.56|0|0|-0.41|-0.82|7.92|9|4.36|4.55|0.93|2.45|0|0|58129630|112400000|210200000|752568800|203329800|1305459|12.78|-28.8|8000
2020-10-24 13:15:10|usa_1034|VEC|24|201409|202009|11.42|15.38|0.31|0.32|0.27|0.32|2.44|1.69|0.86|0.25|0|0|0|0|14.84|8.53|4.68|5|1.59|1.5|1.8|1.34|0|0|47187481|62719000|30366000|454293900|455118750|3606184|38.75|-3.32|7200
2020-10-24 13:15:11|usa_2_0000|ADNT|4|201709|201809|147.88|302.38|0.43|0.42|0.23|0.13|1.21|1.3|1.22|3.62|0.52|-12.25|5.01|5.05|-11|-8.48|2.61|2|5.87|3.69|2.19|3.33|0|0|575000000|1032000000|1592000000|5444016700|1627287000|13607042|17.33|-25.36|83000
2020-10-24 13:15:11|usa_2_0001|AGN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:12|usa_2_0002|AGR|19|201512|202009|26.92|21.8|3.34|3.84|2.33|2.43|0.98|0.99|1.24|0.54|2.87|12.73|3.62|3.57|3.36|2.69|2.09|2|0.71|0.78|0.39|0.46|0|0|61589314|46000000|25948000000|24123610900|15250896000|21700856|49.26|-5.7|6600
2020-10-24 13:15:13|usa_2_0003|APLE|20|201506|202006|23.21|16.71|4.35|3.8|3.17|2.29|1.1|0.69|0.34|0.51|6.62|11.55|7.82|12.49|3.21|-0.2|2.26|2|3.1|1.67|1|1.35|0|0|86284875|156461000|0|3570885800|2145701580|22062517|9.61|-42.04|67
2020-10-24 13:15:14|usa_2_0004|APTV|35|201112|202009|14.2|13.99|1.49|2.04|1.3|1.75|5.92|3.58|1.19|0.6|4.36|-3.18|1.45|0.96|20.08|17.73|4.43|4|1.8|2.26|1.59|2.23|0|0|1040230769|1885000000|3573000000|25216242000|21774849300|133510458|84.33|4.87|163000
2020-10-24 13:15:15|usa_2_0005|APY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:15|usa_2_0006|ARD|12|201709|202009|81.32|2.26|1.56|1.29|0.55|0.52|0|0|-9.88|-17.78|-0.46|4.36|3.6|4.13|5.8|24.18|2.67|3|0.13|0.04|0.95|1.4|0|0|713954856|1230000000|2736000000|8493858000|3321420000|644969|14.05|-7.55|16000
2020-10-24 13:15:16|usa_2_0007|ARNC|1|202006|202009|12.27|14.18|0.4|0.44|0.29|0.33|1.57|1.81|0.46|1.11|0|0|0|0|7.59|5.52|4.67|5|4.9|3.46|0|0|0|0|286000000|595000000|2864000000|2772764400|2076450000|14430422|19.05|0|15400
2020-10-24 13:15:16|usa_2_0008|ATH|15|201612|202009|8.19|14.78|-5.99|-6.9|1.21|0.58|0.93|0.45|0.11|0.1|2.45|4.69|0|0|13.22|3.72|0|0|2.45|4.69|0.89|1.72|0|0|62131526316|85409000000|0|-76584726900|6694600000|44474054|34|-18.97|1325
2020-10-24 13:15:17|usa_2_0009|BF.A|121|199006|202009|30.68|34.78|4.94|10.32|4.78|9.83|8.6|15.28|0|0|0|0|1.37|1|0|0|0|0|0.05|0.01|0.74|0.86|0|0|0|0|0|34657042200|0|3747229|68.68|14.95|
2020-10-24 13:15:20|usa_2_0010|BHF|8|201809|202009|12.21|1.23|-8.33|-7.11|0.71|0.24|0.3|0.12|0.26|0.19|3.94|25.24|0|0|1.53|11.39|0|0|4.44|4.69|1.92|1.49|0|0|71273600000|88658000000|0|-82227965200|2510449282|19683444|26.51|-33.51|1330
2020-10-24 13:15:20|usa_2_0011|BHGE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:20|usa_2_0012|BKI|21|201506|202009|1513.99|92.51|8.74|12.36|5.85|10.96|5.59|5.57|1.42|0.49|-1.6|-3.42|0|0|3.21|3.96|0|0|1.76|1.3|0.78|1.01|0|0|67379167|228200000|194300000|14622920100|13044000000|55992463|86.96|43.45|4900
2020-10-24 13:15:21|usa_2_0013|BKNG|73|200206|202009|32.66|28.24|4.78|6.17|4.93|6.19|11.56|17.13|0.77|2.9|1.05|5.19|0|0|-6.42|17.93|4.82|8|8.15|3|1.71|1.33|0|0|2564461221|10404000000|1313000000|69749956400|68625630000|587514461|1674|-13.95|25000
2020-10-24 13:15:24|usa_2_0014|BPR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:24|usa_2_0015|BRK.B|97|199606|202009|23.17|23.51|3.25|1.79|3.29|2.04|1.55|1.3|0.21|0.27|-0.52|1.76|0|0|6.11|4.44|0|0|0.33|0.47|0.65|0.76|952950000|1619000000|42618668103|146592000000|174789000000|462323234800|508767909072|1052362747|210.44|3.76|391500
2020-10-24 13:15:27|usa_2_0016|BWXT|40|201009|202009|24.73|19.89|2.18|3.03|2.12|2.67|10.07|11.33|1.17|1.72|3.8|1.8|1.21|1.3|20.16|21.99|4.66|7|2.52|1.16|0.81|0.86|0|0|214500953|65294000|656205000|6170178300|5476936272|29867366|57.27|-0.99|6450
2020-10-24 13:15:28|usa_2_0017|CABO|21|201506|202009|32.76|46.35|5.86|9.54|5.02|8.7|7.76|8.21|1.52|1.31|-0.54|-4.67|0.79|0.49|10.75|9.47|0|0|3.27|1.95|0.27|0.41|0|0|162369217|642552000|1247942000|11956277500|10619537000|64771763|1805|44.43|2224
2020-10-24 13:15:29|usa_2_0018|CBRE|63|200412|202009|25.46|13.88|1.33|0.72|1.02|0.65|5.71|2.51|3.02|0.48|-1.48|2.2|0|0|6|12.78|5.27|7|2.97|2.03|2|1.47|0|0|475299197|1214213000|1888277000|17482628700|15521998014|66237174|46.01|-8.03|100000
2020-10-24 13:15:31|usa_2_0019|CC|18|201506|201912|94.8|7.3|1.25|1.28|0.77|0.64|10.74|4.97|12.07|6.61|9.17|3.6|2.83|4.93|7.41|-2.38|4.39|4|4.92|7.35|2.57|2.16|0|0|898047619|1031000000|3696000000|6582097200|3288428332|23634999|19.88|39.9|7000
2020-10-24 13:15:32|usa_2_0020|CDAY|5|201906|202009|151.54|162.06|10.48|14.97|9.75|14.78|4.57|6.1|0.52|0.49|-5.55|-0.51|0|0|0.8|2.89|1.89|2|4.72|6.19|1.53|1.46|0|0|228418182|526900000|167200000|12562197900|12486632005|124011773|82.45|67.41|5011
2020-10-24 13:15:33|usa_2_0021|CDEV|10|201709|202003|44.63|4.41|13.51|1.65|6.14|0.22|1.73|0.06|0.22|0.4|-72.64|-156.33|0|0|-0.27|-13.14|2.2|2|6.83|6.26|3.48|10.71|0|0|30347494|7214000|3901381000|1271352800|166990099|4792548|0.6024|-87.38|195
2020-10-24 13:15:33|usa_2_0022|CMD|112|199209|202009|36.41|109.9|1.96|2.72|1.8|1.96|3.15|2.72|0|0|0|0|0.28|0.46|0|0|0|0|3.04|7.65|0.85|1.74|0|0|0|0|0|2764497000|0|19353089|47.04|-48.88|
2020-10-24 13:15:36|usa_2_0023|CNDT|3|201712|201809|27.88|33.61|0.68|0.48|0.43|0.16|0.83|0.57|0.56|1.25|0|0|0|0|-16.39|-21.71|3.76|5|3.1|1.44|1.24|2.01|0|0|415894737|428000000|564000000|2028346000|665030220|6851852|3.18|-48.87|67000
2020-10-24 13:15:37|usa_2_0024|DOCU|-154|202106|198200|0|0|16.71|34.08|15.01|33.62|29.05|79.41|0|0|0|0|0|0|0|0|0|0|5|4.48|0.73|0.49|0|0|0|0|0|39659959100|0|1682916532|215.24|247.61|
2020-10-24 13:15:37|usa_2_0025|DVMT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:38|usa_2_0026|DWDP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:38|usa_2_0027|DXC|8|201709|201909|26.77|7.09|1.27|0.57|0.83|0.24|2.18|0.99|0.59|2.52|3.46|-11.48|2.07|4.71|6.91|-33.48|2.38|4|2.48|2.61|2.45|2.91|0|0|945586946|5509000000|5105000000|10961373600|4527295500|52057864|17.85|-39.49|138000
2020-10-24 13:15:39|usa_2_0028|EAF|9|201806|202009|6.63|3.53|3.57|2.39|2.48|1.38|0|0|-5.28|-2.98|15.21|19.97|3.14|2.78|8.34|46.02|2.53|9|4.34|2.81|1.11|0.28|0|0|44200039|187656000|502606000|3440747500|1908239256|12451123|7.14|-46.56|1346
2020-10-24 13:15:40|usa_2_0029|EHC|100|199509|202009|24.91|22.73|2.05|2.13|1.15|1.36|8.77|4.28|1.04|2.45|0.82|-1.4|1.92|1.78|10.11|5.77|4.86|10|8.01|2.29|1.26|0.61|0|0|114036640|419000000|2309900000|9796302800|6491502000|38447295|64.98|1.27|21564
2020-10-24 13:15:42|usa_2_0030|EQH|8|201806|202006|11.33|1.97|-3.89|-4.73|0.87|0.58|0.6|0.49|0.35|0.23|16.09|14.72|3.15|3.51|4.35|0.28|0|0|3.25|4.09|1.67|2.01|0|0|58764642857|84607000000|0|-69981734200|8215296000|52018579|18.24|-17.69|7900
2020-10-24 13:15:42|usa_2_0031|EVRG|10|201803|202009|24.12|18.17|5.38|4.31|2.87|2.3|1.78|1.33|1.34|1.22|-0.11|-6.33|3.17|4.03|1.72|3.39|1.78|3|3.63|2.04|0.37|0.66|0|0|65128575|176200000|19350300000|21745073600|11414140000|91156799|50.15|-23.65|4617
2020-10-24 13:15:44|usa_2_0032|FDC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:44|usa_2_0033|FHB|16|201609|202009|15.65|9.49|4.16|0.66|5.4|2.91|1.39|0.7|0.2|0.15|5.45|12.34|4.05|7.16|8.48|6.23|0|0|1.58|5.67|1.03|1.41|17024478000|19361634000|1173706474|1855222000|322919000|424229900|1887675504|18347329|14.52|-45.84|2100
2020-10-24 13:15:44|usa_2_0034|FND|13|201706|202009|44.42|53.18|2.85|3.72|2.86|3.74|9.09|8.95|0.62|0.25|-0.1|-0.21|0|0|14.65|14.92|7.94|8|5.6|2.67|1.53|2.06|0|0|29668950|134420000|1354885000|7688065200|7740149740|75667001|73.39|46.24|7317
2020-10-24 13:15:45|usa_2_0035|FOX|6|201903|202009|14.1|17.37|1.94|1.63|1.64|1.4|1.74|1.65|0.7|0.79|0|0|1.64|1.64|11.06|5.82|0|0|0.47|0.63|1.58|1.4|0|0|2936777778|4645000000|2037000000|20021264400|16977790000|39722843|27.97|-11.32|9000
2020-10-24 13:15:46|usa_2_0036|FTV|17|201606|202009|19.63|43.06|3.73|3.65|3.22|3.03|4.5|2.9|0.96|0.77|0|0|0.47|0.44|15.99|4.3|6|6|2.94|2.19|1.02|1.07|0|0|1210105882|1063000000|727600000|26113211300|21647110740|247573388|63.7242|11.09|25000
2020-10-24 13:15:47|usa_2_0037|FWONA|6|201706|201812|36.96|13.42|6.87|7.77|4.21|6.27|1.69|1.17|1.03|0.56|-1.03|5.91|0|0|-1.08|-5.95|1.64|1|0.79|0.3|1.15|1.9|0|0|455684211|1767000000|127000000|9673101400|7941870000|5231959|33.51|-15.36|3503
2020-10-24 13:15:48|usa_2_0038|FWONK|6|201706|201812|38.63|13.77|7.2|8.28|4.61|6.78|1.74|1.24|1.03|0.56|-1.01|5.44|0|0|-1.08|-5.95|0|0|3.96|3.21|1.08|1.88|0|0|455684211|1767000000|127000000|10312662100|8595990000|32641633|36.27|-13.33|3503
2020-10-24 13:15:49|usa_2_0039|GDDY|12|201706|202006|147.42|78.05|4.46|4.58|3.34|4.27|15.74|25.15|2.88|-9.13|-0.7|8.16|0|0|-1.38|-16.86|5.68|7|3.43|4.52|0.39|1.26|0|0|582668926|772700000|403200000|14407364800|12599244650|104673330|75.97|15.14|7024
2020-10-24 13:15:49|usa_2_0040|GDI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:15:50|usa_2_0041|GLIBA|10|201803|202009|21.85|11.21|37.3|12.39|19.31|9.46|1.18|1.4|1.48|0.53|0|0|0|0|8.07|8.73|1.29|1|3.73|3.74|1.23|0.94|0|0|1165464438|551595000|1056516000|11401334900|8695274270|34792972|82.01|32.04|23079
2020-10-24 13:15:50|usa_2_0042|GTES|10|201803|202009|21.93|48.35|2.17|2.14|1.21|1.18|1.98|1.3|2.08|1.19|-7.74|-0.15|0|0|7.06|1.16|4.27|4|0.91|0.11|2.21|1.85|0|0|467338462|639700000|789400000|5911219800|3235851612|2264856|11.13|10.43|14700
2020-10-24 13:15:51|usa_2_0043|HEI.A|87|199812|202009|31.86|36.06|3.56|6.49|3.32|6.74|3.96|6.56|0|0|0|0|0.23|0.17|0|0|0|0|0.28|1.39|0.91|1.41|0|0|0|0|0|11952059400|0|22968308|85.79|-8.97|
2020-10-24 13:15:53|usa_2_0044|HGV|15|201612|202009|13.92|22.08|2.37|2.3|1.72|1.28|7.72|3.41|2.76|4.19|2.79|-6.72|0|0|15.49|3.49|5.12|3|3.51|2.53|1.72|2.3|0|0|171263158|733000000|542000000|3240926000|1783300000|14518985|20.98|-34.44|9100
2020-10-24 13:15:54|usa_2_0045|HPE|17|201512|202003|31.09|11.83|0.96|0.86|0.72|0.45|0.85|0.75|0|0|0|0|2.82|5.12|0|0|0|0|2.33|3.26|1.11|0.88|0|0|0|0|0|22787682300|0|103133892|9.13|-37.47|
2020-10-24 13:15:55|usa_2_0046|HUBB|29|201306|202009|21|18.95|1.96|2|1.78|1.72|3.66|3.78|0.34|0.9|3.15|3.69|2.34|2.66|13.15|10.88|2.96|6|1.35|0.8|1.12|0.93|0|0|215955814|494900000|489100000|8692175500|7427697000|37617232|136.79|3.52|18400
2020-10-24 13:15:57|usa_2_0047|IAC|-154|202106|198200|0|0|2.93|2.93|3.72|3.72|2.2|2.2|0.06|0.05|0|0|0|0|0|0|0|0|2.29|2.29|0|0|0|0|2517825500|2936668000|269221000|8020552100|10197146894|103526277|119.78|0|
2020-10-24 13:15:57|usa_2_0048|IGT|40|200912|201912|36.5|64.48|2.17|2.58|0.76|0.57|1.29|2.17|2.58|8.24|11|24.42|5.76|7.19|0|-5.78|2.95|3|2.86|1.64|1.29|2.52|0|0|491865719|1346741000|1691098000|10294050300|2278845240|26394825|11.13|-21.67|12000
2020-10-24 13:15:59|usa_2_0049|INFO|25|201406|202009|44.83|33.81|5.93|8.32|4.76|7.3|2.83|3.61|0|0|0|0|0|0|0|0|0|0|2.01|1.55|0.73|1|0|0|0|0|0|35786231900|0|152606810|77.78|17.87|
2020-10-24 13:16:00|usa_2_0050|INVH|6|201903|202009|148.74|84.82|14.6|13.16|7.55|8.52|1.89|1.89|1.68|1.01|-0.14|-0.64|1.94|2.07|-0.15|1.06|1.87|2|2.75|2.02|0.44|1.2|0|0|190590235|571719000|32201000|23524888800|15397765600|96875347|28|-5.44|1140
2020-10-24 13:16:01|usa_2_0051|IONS|46|200903|202009|152.46|55.27|15.88|5.8|16.01|7.28|89.45|5.2|11|0.59|-6.36|0.76|0|0|-22.22|5.65|3.6|7|8.3|5.83|2.13|0.93|0|0|436923798|2348616000|172618000|5770624700|6612252400|41586146|47.45|-20.8|817
2020-10-24 13:16:04|usa_2_0052|IQV|29|201306|202009|67.55|227.62|2.6|3.73|1.94|2.77|3.64|5.17|-1.17|2.11|1.64|1.42|0|0|10.85|0.98|5.28|4|2.43|1.25|0.94|1.73|0|0|917852281|1543000000|942000000|40790925400|30166622000|160818628|154.78|4.4|68000
2020-10-24 13:16:05|usa_2_0053|JBGS|12|201709|202009|85.48|77.26|10.02|8.06|7.04|5.72|1.43|1.01|0.61|0.64|-1.6|3.66|2.6|3.37|0.49|0.96|2|2|1.46|0.81|0.67|0.58|0|0|245204529|710677000|48636000|5117345800|3612895520|17866977|27.04|-31.8|1017
2020-10-24 13:16:06|usa_2_0054|JEF|143|198412|202009|25.8|8.11|4.09|1.07|4.18|1.02|1.08|0.5|0.65|0.76|3.98|12.83|1.45|3.21|6.96|4.08|1.08|1|2.04|1.66|1.13|1.22|0|0|9531748552|24473453000|346896000|5623598200|6305526000|32021507|18|-2.17|13300
2020-10-24 13:16:09|usa_2_0055|KDP|49|200806|202009|21.06|33.24|2.97|4.64|2.27|3.41|4.53|1.67|1.13|0.62|43.23|2.64|2.79|2.21|10.04|3.11|5.28|4|3.54|2.14|0.58|0.79|0|0|276705882|149000000|2663000000|52316168400|38536865000|146044380|27.11|0.41|25500
2020-10-24 13:16:10|usa_2_0056|KHC|19|201509|202006|34|20.15|4.08|2.42|2.67|1.39|1.25|0.72|1.03|0.59|-13.39|-19.47|4.63|5.41|5.79|-0.24|3.03|3|1.44|1.68|0.92|1.05|0|0|2060000000|2812000000|6777000000|62350100800|35271320000|189012102|28.84|6.29|37000
2020-10-24 13:16:11|usa_2_0057|LEN.B|69|200306|202009|12.68|8.91|1.3|1.13|0.79|0.85|1.27|1.15|0|0|0|0|1.28|0.68|0|0|0|0|0.06|0.13|1.66|2.16|0|0|0|0|0|25733270200|0|8719468|62.94|44.79|
2020-10-24 13:16:13|usa_2_0058|LGF.A|6|201706|201812|27.19|28.32|1.89|1.27|1.05|0.53|1.76|0.74|-2|1.15|0|0|0|0|-2.4|-1.39|0|0|2.89|4.81|1.29|1.94|0|0|114242669|376100000|276100000|4731778800|1992294000|9520839|9.06|1.74|1443
2020-10-24 13:16:14|usa_2_0059|LGF.B|6|201706|201812|25.64|26.54|1.82|1.24|0.98|0.51|1.61|0.7|-2|1.15|-1.14|6.34|1.46|2.42|-2.4|-1.39|3.91|5|3.58|0.63|1.44|2.05|0|0|114242669|376100000|276100000|4634780700|1895538000|5916301|8.62|-0.92|1443
2020-10-24 13:16:15|usa_2_0060|LSI|96|199609|202009|25.83|19.43|9.25|11.98|6.12|8.47|1.89|2.34|0.82|0.96|-0.32|2.74|5.85|3.96|4.62|6.26|2.22|3|2.62|2|0.66|0.46|0|0|21369725|9518000|1342972000|7034188600|4937805147|37782747|105.27|3.43|1943
2020-10-24 13:16:18|usa_2_0061|LSXMA|17|201606|202009|24.61|26.36|4.48|3.47|2.24|1.36|1.22|1.18|0.62|1.29|12.5|-2.61|0|0|6.02|1.52|2.37|4|0.95|1.09|1.47|1.31|0|0|595225806|1924000000|1301000000|27413090700|11394090703|18464827|33.17|-20.21|6753
2020-10-24 13:16:18|usa_2_0062|LSXMK|17|201606|202009|24.2|26.46|4.44|3.47|2.2|1.36|1.2|1.18|0.62|1.29|12.75|-2.61|0|0|6.02|1.52|0|0|0.68|0.77|1.45|1.34|0|0|595225806|1924000000|1301000000|27382175200|11363175172|32516470|33.08|-19.86|6753
2020-10-24 13:16:19|usa_2_0063|LULU|52|200709|202009|48.57|78.56|5.52|10.77|6.35|10.95|11.19|21.08|0|0|0|0|0|0|0|0|0|0|11.54|2.46|1.25|1.53|0|0|0|0|0|42398293600|0|625648536|329.37|70.6|
2020-10-24 13:16:21|usa_2_0064|LW|15|201612|202009|22.44|28.69|3.17|3.18|2.52|2.61|55.31|29.21|0|0|0|0|1.19|1.34|0|0|0|0|2.96|3.19|0.58|1.16|0|0|0|0|0|11555352700|0|62611920|65.29|-8.87|
2020-10-24 13:16:22|usa_2_0065|MIC|59|200512|202009|91.28|28.96|3.89|3.12|2.18|1.49|1.74|0.84|1.34|1.19|4.54|10.93|12.13|15.18|2.55|1.33|2.08|3|2.56|2.51|1.37|1.31|0|0|136898161|874000000|3561000000|4659078100|2289074565|18845192|26.35|-32.71|909
2020-10-24 13:16:23|usa_2_0066|MTCH|2|202003|202009|746.1|1038.38|5.61|7.57|5.19|6.46|5.61|7.17|0.68|-2.07|0.67|0.39|0|0|3.21|1.41|3.68|9|4.01|4.7|0|0|0|0|1574161959|129294000|101647000|32169473400|46568391365|293487444|110.65|0|8700
2020-10-24 13:16:24|usa_2_0067|NTNX|-154|202106|198200|0|0|4.93|3.24|4.87|3.3|27.9|96.05|0|0|0|0|0|0|0|0|0|0|5.87|3.49|1.71|2.76|0|0|0|0|0|4064711000|0|115650002|22.13|-15.57|
2020-10-24 13:16:25|usa_2_0068|NVT|9|201806|202009|16.28|20.1|2.18|1.9|1.82|1.44|1.44|1.17|0.39|0.47|6.73|1.93|3.55|3.96|6.4|4.04|4.44|5|1.24|0.92|1.67|1.29|0|0|168800000|235000000|324100000|3978654600|3014376000|20210124|17.69|-19.74|9500
2020-10-24 13:16:26|usa_2_0069|NWS|25|201306|201909|34.99|54.5|0.83|0.98|0.95|0.9|0.77|1.09|0.1|0.17|1.16|3.07|1.51|1.45|-3.43|-11.84|0|0|0.41|0.14|1.68|1.7|0|0|1884515152|1517000000|3317000000|8799404000|8103645000|7997350|13.77|-2.82|23500
2020-10-24 13:16:27|usa_2_0070|NXPI|37|201103|202006|74.18|132.83|3.54|4.84|2.86|4.14|8.9|3.88|3.14|1.06|4.26|1.44|1.24|1.2|5.28|-0.07|4.68|5|1.85|1.83|1.43|1.52|0|0|1589232558|3266000000|2312000000|40705551600|34415417180|226835407|123.29|15.73|29400
2020-10-24 13:16:28|usa_2_0071|OKTA|-154|202106|198200|0|0|22.19|36.12|21.31|35.67|33.14|38.23|0|0|0|0|0|0|0|0|0|0|5.27|5.38|0.86|0.94|0|0|0|0|0|25416403000|0|330902010|204.53|120.03|
2020-10-24 13:16:29|usa_2_0072|OMF|26|201403|202009|25.84|6.75|6.8|4.91|1.74|1.08|1.45|1.32|6.4|5.68|-33.93|-18.03|7.18|11.17|1.24|2.94|0|0|2.05|2.29|2.61|2.22|0|0|1423147625|2740000000|144000000|19196243800|4199362500|21325896|31.25|-16.57|9700
2020-10-24 13:16:30|usa_2_0073|OZK|91|199712|202009|15.56|10.38|5.84|-1.1|5.27|2.99|2.48|0.69|1.06|0.3|-1.44|-1.54|1.72|4.83|8.92|5.35|0|0|8.6|8.43|1.05|2|4871578362|20723598000|736137149|4946014000|732674000|-1056485100|2779490520|16188539|21.48|-21.12|2803
2020-10-24 13:16:32|usa_2_0074|PEN|20|201509|202009|547.64|667.07|10.04|12.71|10.54|13.24|10.14|11.18|0|0|-2.89|-2.09|0|0|3.89|2.11|8.05|9|7.87|10.51|0.77|0.63|0|0|175653000|278295000|142784000|6702882100|6846102695|75393807|193.39|46.55|2700
2020-10-24 13:16:33|usa_2_0075|PK|13|201612|202003|14.61|5.81|2.97|2.9|1.86|1.08|0.94|0.44|0.73|0.95|8.77|3.43|10.41|19.02|9.29|-8.14|2.53|2|4.6|10.16|1.38|2.3|0|0|402473684|1274000000|9562000000|6147691000|2347650000|54913463|9.99|-59.99|488
2020-10-24 13:16:34|usa_2_0076|PS|-154|202106|198200|0|0|11.9|7.25|8.1|4.97|16.14|14.45|1.23|2.82|-5.89|0.14|0|0|-445.53|-17.58|7|7|5.96|5.43|2.39|2.54|0|0|330522455|406465000|123770000|2600109900|1835530890|21911193|17.13|1.99|1600
2020-10-24 13:16:34|usa_2_0077|PSTG|-154|202106|198200|0|0|3.15|1.97|3.66|2.37|5.98|5.53|0|0|0|0|0|0|0|0|0|0|7.2|7.66|1.76|1.12|0|0|0|0|0|3073702100|0|76614698|15.39|-9.15|
2020-10-24 13:16:35|usa_2_0078|PYPL|19|201512|202009|51.1|89.22|6.28|11.66|6.73|12.01|6.08|12.94|0.21|0.51|1.3|0.07|0|0|11.16|11.47|3.86|4|1.69|1.47|0.85|1.41|0|0|6346086957|13048000000|1717000000|224136811100|230288000000|1583016180|194.5|90.31|23200
2020-10-24 13:16:36|usa_2_0079|QRTEA|51|200612|201909|17.44|8.75|1.44|0.65|0.97|0.22|1.47|0.58|1.05|1.29|0|0|0|0|5.33|-3.47|3.76|7|1.95|4.53|1.61|1.68|0|0|790327586|948000000|1292000000|8831689500|3017960000|47487537|7.22|-38.9|20400
2020-10-24 13:16:38|usa_2_0080|RIG|95|199309|201706|52.42|4.95|4.26|2.47|2.95|0.16|1.41|0.05|0.58|0.82|5.15|27.67|5.56|15.8|2.73|-8.36|2.05|3|7.31|16.57|1.44|2.78|0|0|1333526241|1511000000|18009000000|8235219900|496243500|25974551|0.8069|-81.95|6600
2020-10-24 13:16:40|usa_2_0081|RVI|5|201906|202009|14.09|12.96|4.69|3.18|1.91|1.18|0.61|0.36|1.15|0.72|0|0|0|0|-4.18|1.36|2.67|3|1.2|0.63|1.91|2.16|0|0|49325200|99176000|1613000|656766300|249087120|1045687|12.57|-66.06|
2020-10-24 13:16:41|usa_2_0082|SNDR|13|201706|202009|19.54|26.72|0.89|0.9|0.88|0.99|2.12|1.93|0.28|0.15|-7.51|-6.42|1.1|1.03|11.13|6.36|7.13|7|1.65|0.99|1.27|0.68|0|0|378760118|760600000|1825500000|4028863200|4458800000|10278405|25.12|17.71|15650
2020-10-24 13:16:42|usa_2_0083|SPGI|119|199012|202009|33.84|33.18|3.22|12.34|3.13|12.31|22.91|413.83|5.61|18.81|4.68|2.88|2.16|0.72|24.15|62.36|3.87|9|1.18|1.05|0.97|1.03|0|0|676771532|2667000000|925000000|88245600000|87229140000|282807233|360.6|47.2|22500
2020-10-24 13:16:44|usa_2_0084|SQ|3|201912|202009|148.7|262.18|6.34|12.05|6.57|13.55|18.94|37.95|0.65|1.16|0|0|0|0|-16.91|10.34|7.6|8|6.18|5.46|3.23|1.92|0|0|1261099000|4420217000|616507000|70904434500|72535682770|1715618410|164.81|171.29|3835
2020-10-24 13:16:45|usa_2_0085|ST|42|201003|202009|70.2|76.23|3.62|3.01|2.79|2.25|4.6|2.72|1.9|1.46|0.28|2.35|0|0|5.73|1.53|3.67|4|3.76|0.83|1.3|1.75|0|0|428357244|1242949000|815872000|9096340400|6710270340|40165631|42.69|-13.82|21050
2020-10-24 13:16:47|usa_2_0086|STAY|26|201312|202006|45.02|41.7|5.26|4.43|2.75|1.94|4.25|3.26|3.52|4.66|8.18|7.97|5.15|4.02|1.93|-0.34|3.48|4|1.57|1.96|1|2.47|0|0|194203645|667553000|3487340000|4938428200|2121734450|17925539|11.95|-18.37|7900
2020-10-24 13:16:48|usa_2_0087|SWCH|11|201712|202009|163.91|160.1|10.33|10.08|5.15|5.36|18.84|16.12|4.08|3.51|2.26|1.75|0.76|0.89|-0.57|0.79|3.42|4|3.09|2.3|0.61|0.7|0|0|91040000|31730000|1630119000|5025411600|3905095160|25798580|16.01|-0.06|789
2020-10-24 13:16:48|usa_2_0088|TCF|117|199106|202009|14.76|17.52|4.05|-1.5|2.37|1.87|2.01|0.65|2.17|0.66|3.68|-2.95|2.82|5.46|4.86|2.3|0|0|4.28|2.78|0.9|2.11|10383246705|39210872000|1020303336|10300050000|472240000|-3022482500|3542779936|17594670|23.36|-38.64|8209
2020-10-24 13:16:51|usa_2_0089|TEAM|3|201512|201609|704.17|929.55|17.94|27.17|18.51|28.08|26.2|78.43|1.18|1.55|-4.24|-0.99|0|0|-12.28|-22.17|7.42|8|2.5|3.38|1.34|0.66|0|0|1135628571|2156041000|315331000|43855157200|45020938550|258064340|182.35|48.22|4907
2020-10-24 13:16:52|usa_2_0090|TPR|75|200106|202003|24.16|6.41|3.55|1.1|3.8|0.93|7.39|2.03|0.17|1.01|5.97|14.51|3.37|8.71|32.81|-13.91|5.81|8|3.85|4.02|1.23|1.71|0|0|851574675|1434400000|2532200000|5746773600|4861120000|110327099|17.6|-31.06|17300
2020-10-24 13:16:53|usa_2_0091|TRCO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:16:54|usa_2_0092|TRU|19|201512|202009|174.9|48.93|6.27|7.16|4.83|5.72|6.07|7.52|2.43|1.7|0.25|0.68|0.38|0.36|4.19|5.3|4.88|6|1.12|0.83|1.3|1.25|0|0|221434615|490900000|273500000|18491025000|15408000000|89109950|80.25|6.6|8000
2020-10-24 13:16:55|usa_2_0093|TWLO|-154|202106|198200|0|0|14.3|24.35|13.03|24.8|11.2|8.53|0.4|0.11|-4.14|-0.02|0|0|-15.04|-7.85|6.35|4|10.53|6.59|1.25|2|0|0|792772947|1903319000|358060000|35438142000|35234682800|514090199|248.8|133.48|3284
2020-10-24 13:16:55|usa_2_0094|UAA|56|200603|202003|81.06|45.57|3.08|1.15|3.19|1.12|7.88|3.54|0.28|0.87|-0.14|-2.93|0|0|10.86|-25.33|6.62|9|11.13|4.39|0.73|1.57|0|0|208839361|1079409000|1270895000|5194258200|5435828370|85055997|11.97|-42.95|16400
2020-10-24 13:16:57|usa_2_0095|UNIT|14|201609|202003|279.56|118.8|8.04|6.73|3.05|1.84|0|0|-3.21|-2.11|2.13|7.32|11.11|7.02|-1.29|-20.78|4.5|5|8.62|5.78|1.01|0.54|0|0|156775900|88269000|0|7169535100|1957511430|16277463|10.17|31.14|899
2020-10-24 13:16:58|usa_2_0096|UNVR|21|201506|202009|326.28|842|0.7|0.59|0.38|0.33|3.99|1.68|5.1|1.67|-22.26|-20.72|0|0|0.7|0.11|5.92|7|2.83|3.86|1.69|2.46|0|0|241148276|547400000|1101500000|5157861500|2862848000|34411769|16.88|-18.69|10300
2020-10-24 13:16:59|usa_2_0097|USFD|14|201612|202006|22.16|24.07|0.43|0.4|0.27|0.2|2.32|1.4|1.71|1.5|-4.35|-4.88|0|0|4.41|-0.3|7.37|8|1.88|1.7|0.92|2.35|0|0|293203429|1668000000|2121000000|9724689700|4888400000|53459196|22.22|-45.94|28000
2020-10-24 13:17:00|usa_2_0098|VER|1|201906|201909|38.88|40.21|13.97|10.67|7.44|5.73|1.21|1.05|1|0.9|-49.27|-5.27|7.01|5.45|-4.82|-4.03|2.12|3|3.08|2.07|0.57|1.66|0|0|193882111|278883000|212354000|12657302600|6973913026|60201107|6.46|-33.06|160
2020-10-24 13:17:01|usa_2_0099|VIA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:01|usa_2_0100|VICI|11|201712|202009|34.11|24.86|18.37|18.12|13.94|11.36|6.57|1.39|0.59|0.75|-12.27|-12.69|5.47|5.23|4.72|3.32|2.1|2|7.34|5.81|1.07|1.24|0|0|808978667|1680536000|88089000|17641772200|11432917158|112106215|23.37|3.18|140
2020-10-24 13:17:02|usa_2_0101|VIRT|21|201506|202009|29.67|6.96|4.17|2.14|1.36|1.02|11.11|3.3|2.95|1.36|-1.72|6.06|4.82|4.16|6.07|11.5|2.81|5|3.2|2.03|-0.57|-0.07|0|0|382536783|670770000|408611000|5951414200|2820051423|45443830|23.07|38.23|1012
2020-10-24 13:17:03|usa_2_0102|VSM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:03|usa_2_0103|VST|13|201706|202009|38.15|16.84|2.18|1.7|1.29|0.83|1.33|1.14|1|1.32|4.89|6.65|2.93|2.81|1.51|2.96|3.62|5|3.35|1.57|0.47|1.24|0|0|929437500|382000000|13927000000|19261095300|9250239682|58923311|18.86|-29.44|5475
2020-10-24 13:17:04|usa_2_0104|VVV|16|201609|202009|17.43|16.22|2.35|2.04|1.93|1.54|0|0|-5.09|-10.39|3.46|0.6|1.86|2.36|35.3|16.2|7.29|8|4.29|2.23|1.04|1.89|0|0|209176471|751000000|820000000|4743575600|3560040000|25878073|19.14|-12.52|7900
2020-10-24 13:17:04|usa_2_0105|WBT|18|201603|202009|32.99|148.75|2.37|1.66|1.51|0.66|39.05|4.02|6.26|6.96|0|0|0|0|6.8|0.36|5.63|6|6.73|5.19|1.63|2.3|0|0|91623810|139500000|162400000|2199894600|871656632|10441025|6.16|-63.46|5100
2020-10-24 13:17:05|usa_2_0106|WELL|139|198512|202009|27.95|18.23|14.51|7.34|8.02|4.53|1.55|1.5|0.9|0.9|-5.51|0.01|7.86|5.12|4.48|4.21|1.56|2|2.53|2.75|0.53|1.64|0|0|192005125|1678770000|502604000|37756901400|23089375890|164022823|55.09|-39.23|443
2020-10-24 13:17:08|usa_2_0107|WFT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:08|usa_2_0108|WH|8|201806|202006|30.52|25.64|3.72|4|2.7|2.78|3.98|5.04|1.55|3.05|5.98|3.68|2.32|1.52|4.94|-1.2|4.44|4|3.02|2.4|1.63|2.15|0|0|302636364|664000000|294000000|6887630500|4711650000|43709250|50.5|-2.4|14200
2020-10-24 13:17:09|usa_2_0109|WLTW|75|200112|202009|49.18|26.61|1.89|1.63|2.3|2.89|3.34|2.54|0.81|0.54|3.27|0.95|2.45|1.29|9.66|6.46|2.3|3|1.61|2.42|0.85|0.69|0|0|5234846154|17129000000|1883000000|15493211100|27146600000|186795386|208.82|7.99|45000
2020-10-24 13:17:11|usa_2_0110|WP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:11|usa_2_0111|WRK|22|201503|202009|23.28|11.45|1.22|1.03|0.74|0.48|1.18|0.73|1.06|0.86|3.37|7.27|3.59|4.02|5.13|3.52|2.22|3|2.02|1.96|1.54|0.95|0|0|75706312|291500000|10922600000|18362279400|8608824000|98755524|33.06|-6.11|51100
2020-10-24 13:17:12|usa_2_0112|WYND|55|200609|202006|7.47|8.85|1.75|2.67|0.8|0.91|2.43|6.85|1.18|-6.06|17.12|11.37|4.29|5.69|6.07|0.1|3.84|5|3.77|1.7|1.78|2.13|0|0|251355932|1052000000|670000000|7922058100|2856630000|30953145|33.45|-28.98|22500
2020-10-24 13:17:14|usa_2_0113|XOG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:14|usa_2_0114|YUMC|11|201712|202009|30.59|39.36|1.83|2.5|2.04|2.49|5.32|6.75|0|0|2.82|1.72|1.04|0.91|19.96|16.05|5.33|5|1.95|3.1|0.9|0.66|0|0|1550000000|1708000000|3519000000|19973126000|20005280000|134114574|51.56|14.15|450000
2020-10-24 13:17:15|usa_2_0115|ZBH|75|200112|202009|47.36|833.75|4.58|5.27|4.15|4.21|9.3|2.54|0.75|0.71|1.94|2.97|0.84|0.71|13.93|0.18|4.21|5|2.08|1.46|0.96|1.5|0|0|814720000|713400000|2056500000|35118843300|27587120000|117853244|133.4|2.85|19900
2020-10-24 13:17:17|usa_2_0116|ZG|5|201203|201306|1219.31|2815.28|9.8|5.75|9.7|5.99|5.49|5.72|0.23|0.5|-4.85|-4.75|0|0|-3.84|-7.58|5.92|6|9.65|0.83|1.06|1.9|0|0|736623821|3536641000|395169000|21484479500|22251759130|72549003|101.39|247.58|5344
2020-10-24 13:17:18|usa_2_0117|CPRI|32|201203|202003|20.82|4.93|2.92|0.97|2.99|0.58|7.31|1.35|0.41|0.88|4.56|11.09|0|0|32.26|-10|8.06|8|5.14|6.43|0.66|2.77|0|0|429181583|207000000|2182000000|4525294000|2692013400|64729601|18|-45.72|17006
2020-10-24 13:17:19|usa_2_0118|LIN|113|199206|202009|21.81|56.16|3.05|5.12|2.36|4.7|4.54|2.73|1.3|0.38|1.66|4|1.67|1.59|9.19|3.49|2.7|4|1.13|0.8|0.98|0.81|0|0|339539823|4941000000|27693000000|140029976800|125983629020|423153589|238.13|22.92|76662
2020-10-24 13:17:21|usa_2_0119|STX|69|200306|202009|13.66|13.18|1.11|1.46|1.09|1.26|4.92|7.05|1.35|2.29|11.28|9.12|3.83|5.19|18.14|17.28|4.54|7|5.47|7.61|2.22|0.31|0|0|1873726027|1664000000|2167000000|15297807600|12968130000|140127873|50.07|-12.33|40500
2020-10-24 13:17:23|usa_2_0120|TEL|52|200706|202006|23.49|39.51|1.85|2.85|1.71|2.58|2.34|3.56|0.39|0.45|6.77|4.81|2.19|2|9.15|-0.7|3.81|5|0.91|1.63|1.43|1.47|0|0|1148314815|474000000|3598000000|34803025900|33359700000|159216720|101.09|5.11|78000
2020-10-24 13:17:25|usa_2_0121|UBER|-154|202106|198200|0|0|4.07|4.65|3.97|4.59|4.74|6.69|0.08|0.7|-13.23|0.24|0|0|-77.34|-35.54|5.4|6|2.84|3.56|0.95|0.84|0|0|9234428571|7787000000|3287000000|63528668800|63434962560|846209296|36.48|19.72|22400
2020-10-24 13:17:25|usa_2_0122|BYND|-154|202106|198200|0|0|27.74|25.44|25.44|26.49|18.91|26.59|-0.04|0.13|-3.98|-0.49|0|0|-35.14|-1.16|5.86|7|11.76|12.1|2.24|1.91|0|0|168073889|222334000|84079000|10197232900|10312143334|872210782|166.06|11.73|472
2020-10-24 13:17:26|usa_2_0123|LYFT|-154|202106|198200|0|0|3.5|1.98|3.42|2.55|4|3.74|0.17|0.29|-16.84|-1.29|0|0|-244.89|-55.84|6.4|6|6.93|7.74|1.7|1.64|0|0|2542206571|2775937000|650749000|6484845500|8518818150|268682791|27.55|-32.54|5683
2020-10-24 13:17:26|usa_2_0124|CGC|-154|202106|198200|0|0|52.61|13.95|43.42|16.2|3.93|1.46|0.1|0.1|-13.5|1.13|0|0|-17.87|-2.49|2.43|1|9.98|12.65|2.89|1.34|0|0|711331068|1491262600|1104601500|4416162500|5274567850|47956376|14.5|-37.55|4434
2020-10-24 13:17:27|usa_2_0125|ACB|12|201603|201903|826.39|3238.99|74.06|4.23|51.12|2.43|7.75|0.36|0.6|0.25|-9.06|-28.73|0|0|-38.11|-74.13|1.63|1|13.43|23.32|2|1.55|0|0|54574563|123916100|692911000|815968600|577669560|32992464|5.2|-91.17|2380
2020-10-24 13:17:28|usa_2_0126|CRON|12|201709|202009|139.12|11.39|196.74|15|200.2|57.98|8.81|1.08|0.06|0|-3.64|0|0|0|43.5|40.51|1.31|1|11.51|13.98|3.42|0.57|0|0|393664021|1323314000|174390000|441661300|1762830770|12871229|5.05|-45.22|631
2020-10-24 13:17:29|usa_2_0127|TRTC|-154|202106|198200|0|0|51.08|1.49|5.84|0.4|869.56|0.31|-0.38|0.39|-5.67|-5.41|0|0|-580.89|-69.13|2.13|3|0|0|-0.07|1.01|0|0|2378713|744000|34066000|37891200|13527158|31320|0.0727|-81.31|131
2020-10-24 13:17:30|usa_2_0128|AXIM|-154|202106|198200|0|0|4407.06|245.33|3577.59|253.8|44.2|82|-2.3|-17.79|-3.62|-17.7|0|0|-2625.71|-3825.32|1.31|3|0|0|-13.37|4.06|0|0|766549|918900|245000|86469500|80290125|151962|0.625|-13.45|4
2020-10-24 13:17:31|usa_2_0129|LBTYK|47|200603|201712|28.49|123.52|3.82|1.47|1.32|1.15|2.4|0.96|4.64|0.95|10.91|54.62|0|0|1.18|32.85|0|0|1.47|1.48|1.19|1.12|0|0|2095285545|7011400000|6172600000|17255876300|12805045440|66847791|20.9|-19.66|20200
2020-10-24 13:17:33|usa_2_0130|LBTYA|52|200412|201712|148.94|130.82|3.8|1.49|1.37|1.17|2.4|0.98|4.64|0.95|9.43|53.75|0|0|1.18|32.85|2.38|5|1.85|0.69|1.18|1.11|0|0|2095285545|7011400000|6172600000|17546762300|13105259424|26466754|21.39|-20.56|20200
2020-10-24 13:17:35|usa_2_0131|MELI|48|200709|201909|193.5|3384.5|12.38|18.46|11.58|19.17|21.44|28.44|0.46|0.63|-0.72|-0.18|0.4|0.18|20.45|-5.59|6.39|7|8.27|4.15|2.04|1.67|0|0|548486777|3294422000|449892000|51828834700|53829467700|620452674|1082.87|99.97|9703
2020-10-24 13:17:37|usa_2_0132|CHKP|95|199612|202009|67.17|21.18|18.57|7.57|20.16|8.74|12.75|4.97|0|0|4.45|7.2|0|0|25.37|24.41|3.62|7|3.27|7.68|1.18|0.59|0|0|1015390146|1607000000|90700000|15334758100|17035003000|122241592|120.73|11.61|5258
2020-10-24 13:17:40|usa_2_0133|ACA|7|201812|202009|17.79|18.14|1.09|1.19|1.07|1.14|1.04|1.15|0.07|0.14|-0.84|-0.77|0.48|0.45|5.69|6|3.88|4|2.05|1.59|0.5|0.36|0|0|104550000|148400000|892700000|2239506200|2133956000|11316119|44.09|28.88|6275
2020-10-24 13:17:40|usa_2_0134|ACIU|14|201609|202003|21.81|11.32|24.26|1.47|31.7|7.16|3.89|1.32|0.02|0|-9.28|1.96|0|0|-8.27|-9.09|0|0|1.55|2.77|1.02|1.35|0|0|180808616|275956500|6108700|72326300|348594235|2571929|4.85|-5.09|132
2020-10-24 13:17:41|usa_2_0135|AEGON|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:41|usa_2_0136|AFIN|-154|202106|198200|0|0|9.19|7.96|3.9|2.26|0.66|0.42|0.92|1.12|4.38|4.96|12.48|15.55|-1.3|-0.74|2|2|2.95|2.89|1.04|1.89|0|0|99068000|136699000|18718000|2376775700|679580220|3229623|6.27|-55.09|
2020-10-24 13:17:42|usa_2_0137|AGNCB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:42|usa_2_0138|AHL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:42|usa_2_0139|AINV|60|200503|202003|19.23|7.9|19.75|27.97|13.53|6.15|0.95|0.54|0.73|1.76|3.97|4.68|13.39|20.07|2.59|-4.87|1.58|2|3.42|5.07|1.12|2.46|0|0|583847277|35255000|0|2259542600|580154288|3938168|8.89|-44.57|
2020-10-24 13:17:44|usa_2_0140|APO|36|201103|202003|19.66|9.5|5.87|13.33|3.28|5.73|205.72|26.19|3.49|11.6|5.62|-8.81|5.44|5.07|1.65|-0.22|2.34|2|2.09|1.88|1.39|1.38|0|0|2722221956|2376508000|375640000|22522980300|9754973900|49973353|42.85|16.64|1421
2020-10-24 13:17:45|usa_2_0141|AQNCN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:46|usa_2_0142|ARCC|59|200512|202009|15.21|116.17|13.4|48.43|7.63|21.99|1.04|0.88|0.69|1.12|-9.27|8.09|10.67|11.48|6.46|0.31|1.36|2|3.6|1.87|0.98|1.71|0|0|290390359|278000000|90000000|13124352100|5888160000|32173340|13.92|-26.47|870
2020-10-24 13:17:47|usa_2_0143|ARES|25|201406|202009|38.65|77.52|14.31|13.06|2|3.3|11.68|14.85|12.68|10.62|14.18|-8.02|5.27|3.76|1.48|0.92|1.52|2|1.21|3.14|1.61|0.71|0|0|903026926|1148440000|140041000|20200589300|5905556880|27874890|40.2|44.86|1200
2020-10-24 13:17:49|usa_2_0144|ATUS|11|201712|202009|152.49|85.08|4.05|4|1.69|1.67|6.29|13.08|9.2|22.75|0|0|0|0|1.76|0.71|4.31|5|2.78|5.99|0.88|1.02|0|0|525638867|1952142000|5993701000|39396859600|15502955800|145574386|26.3|-9.34|10700
2020-10-24 13:17:49|usa_2_0145|AUB|94|199703|202009|17.82|11.3|4.04|-0.06|3.57|2.67|1.43|0.63|0.79|0.46|0.7|19.63|2.55|4.75|5.34|3.99|0|0|2.29|1.62|0.8|1.25|3505536510|15576098000|525731102|2957014000|156934000|-39319500|1771319250|5832428|22.5|-42.79|1989
2020-10-24 13:17:52|usa_2_0146|AUPH|-154|202106|198200|0|0|1203.45|4880.85|1073.45|4580.06|57.23|6.98|0.17|0|-14.06|-10.61|0|0|-72.72|-72|1.45|1|5.32|3.31|0.19|1.64|0|0|53416627|286120000|5922000|1552109100|1639106560|13906248|14.56|167.16|62
2020-10-24 13:17:53|usa_2_0147|AXGT|-154|202106|198200|0|0|0|0|0|0|7.33|3.53|0|0|0|0|0|0|0|0|0|0|4.02|1.11|0.56|1.2|0|0|175367714|55482000|1738000|151363500|199986864|4852773|4.62|-40.56|38
2020-10-24 13:17:54|usa_2_0148|AY|22|201503|202009|133.15|175.66|9.71|8.15|3.31|2.94|1.33|2.12|3.08|4.34|9.77|6.14|5.78|5.87|-0.63|0.23|1.84|2|2.36|1.34|0.79|0.93|0|0|717134773|985501000|0|7924040800|2855524210|11933261|28.105|10.76|425
2020-10-24 13:17:55|usa_2_0149|BFA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:55|usa_2_0150|BFB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:17:55|usa_2_0151|BHC|93|199412|201803|88.49|2.33|8.4|3.55|7|0.7|8.67|12.87|3.37|51.39|-4.52|-21.51|7.24|0.71|10.37|-7.85|2.89|5|5.31|5.44|1.13|1.64|0|0|443795795|896000000|1496000000|28816298800|5521362000|69537439|15.54|-28.88|21700
2020-10-24 13:17:58|usa_2_0152|BPY|28|201306|202006|74.53|9.11|10.69|10.8|2.57|1.6|0.68|0.41|0|0|-1|8.19|6.38|11.32|7.07|0.96|1.14|2|0.54|3.76|1.03|2.13|0|0|1552516129|1530000000|6772000000|80368028100|11795688000|27789224|11.73|-42.47|22000
2020-10-24 13:17:59|usa_2_0153|CBPO|49|200806|202009|26.71|29.28|5.08|6.51|5.26|8.45|4.18|2.41|0.17|0.03|-1.6|-0.23|0|0|16.78|8.25|5.61|5|2.1|1.16|0.8|0.12|0|0|244148077|1040970100|172368700|3331298200|4334912120|11624756|111.26|-3.38|2269
2020-10-24 13:18:00|usa_2_0154|CG|31|201206|202003|42.26|7.93|9.28|14.03|2.03|5.59|11.28|4.2|14.47|3.44|14.08|2.64|7.86|4.31|1.7|-4.04|0|0|0.65|2.12|1.43|1.21|0|0|3759107895|652500000|311900000|14841356900|8792372863|25389672|24.61|-10.72|1775
2020-10-24 13:18:02|usa_2_0155|CHSINC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:02|usa_2_0156|CLB|97|199512|202003|57.45|4.17|3.92|1.83|3.78|1.19|60.5|13.24|4.49|3.69|3.74|6.62|2.18|5.14|20.74|-24.71|3.48|5|6.15|10.56|1.34|4.37|0|0|28011327|15146000|186351000|1091765900|829733520|8511666|18.48|-67.27|3800
2020-10-24 13:18:04|usa_2_0157|CODI|53|200703|202006|62.98|10.4|1.29|1.35|0.82|0.77|52.03|1.44|0.53|0.52|2.88|7.44|9.34|8.33|6.19|-1.62|3.83|6|1.59|0.21|1.01|2.29|0|0|64994310|205228000|150229000|1946612000|1107311280|3266732|17.62|-7.48|4114
2020-10-24 13:18:06|usa_2_0158|CORICVR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:06|usa_2_0159|CPTA|17|201309|201712|30.82|66.18|54.68|140.57|22.34|52.06|135.34|0.24|1.4|2.61|-18.46|-67.75|17.42|64.15|-1.16|-9.28|0|0|0.58|1.42|1.2|1.97|0|0|56304103|95226000|0|204552800|25348785|331467|9.35|-80.79|
2020-10-24 13:18:07|usa_2_0160|CRSP|3|201912|202009|115.23|181.83|218.58|17.36|255.6|18.18|5.64|6.55|-1.32|-1.32|-9.37|-9.7|0|0|-37.93|2.65|0|0|5.46|6.85|2.9|1.64|0|0|437805889|945068000|73741000|5018850300|5220145293|67635719|84.99|100.64|304
2020-10-24 13:18:08|usa_2_0161|CSIQ|55|200612|202009|20.87|7.99|1.27|1.16|0.79|0.64|1.85|1.33|1.86|1.49|-16.08|-14.89|0|0|1.74|6.95|2.48|4|7.34|7.41|2.46|1.54|0|0|301020498|578815000|1049881000|3720036500|1765095264|66780189|29.52|34.73|13478
2020-10-24 13:18:09|usa_2_0162|CVET|2|201903|201909|73.43|53.4|0.8|0.93|0.52|0.66|1.39|2.43|0.55|0.88|0|0|0|0|-19.3|-36.5|5.57|6|10.61|6.08|2.44|2.46|0|0|111828889|414000000|229000000|3816316800|2757200000|27651349|24.4|105.21|5500
2020-10-24 13:18:10|usa_2_0163|DB|70|200112|201906|566.89|516.17|3.55|-2.07|1.14|0.69|0.74|0.25|4.13|2.57|-0.38|-32.99|2.9|1.49|0.48|-1.09|0|0|1.06|2.42|1.62|1.36|572362365635|644194105900|145227645550|250378534100|5416410700|-52724571900|17457970000|24906336|8.27|9.39|86824
2020-10-24 13:18:13|usa_2_0164|DBX|1|202006|202009|293.07|275.14|6.09|3.7|6.15|4.35|13.58|9.66|0|0|-0.74|2.43|0|0|-39.05|4.25|8.56|9|4.43|5.27|1.14|0.35|0|0|971136364|1117600000|1177200000|6645327100|7896990000|94374390|18.78|-4.51|2801
2020-10-24 13:18:13|usa_2_0165|DCP|55|200512|201909|39.16|25.3|1.28|1.27|0.68|0.32|2.23|0.4|2.45|2.81|-2.95|18.29|10.18|20.95|5.77|-11.65|2.66|3|1.72|1.78|1.49|5.89|0|0|32195000|12000000|8207000000|8298377400|2326711000|13083587|11.17|-57.38|2250
2020-10-24 13:18:15|usa_2_0166|DD|117|199012|202003|25.25|50.18|1.63|2.74|1.13|1.99|1.62|1.1|0.82|0.52|6.16|15.83|5.45|1.97|7.02|-4.35|1.51|3|1.48|0.87|1.14|1.85|0|0|2842773438|3737000000|9909000000|56714755200|40738964000|216343800|55.48|-22.2|35000
2020-10-24 13:18:17|usa_2_0167|DELL|4|201909|202009|13.33|24.53|0.94|1.07|0.43|0.56|134.13|264.64|0|0|0|0|0|0|0|0|0|0|0.86|1.18|0.72|0.84|0|0|0|0|0|98254287300|0|173324038|67.69|30.52|
2020-10-24 13:18:18|usa_2_0168|ELAN|5|201812|202003|130.2|118.89|4.24|4.94|3.49|3.9|1.77|1.98|0.42|0.31|-7.54|-13.3|0|0|0.39|-1.25|4.25|4|3.46|5.57|0.96|1.25|0|0|531710000|1391100000|924100000|13843937000|11540676000|111052529|27.93|5.04|6080
2020-10-24 13:18:19|usa_2_0169|ENBCN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:19|usa_2_0170|ESTC|-154|202106|198200|0|0|18.41|19.19|17.05|18.77|18.65|21.53|0|0|0|0|0|0|0|0|0|0|6.34|6.73|0.93|1.11|0|0|0|0|0|8957478900|0|137852768|107.89|31.03|
2020-10-24 13:18:19|usa_2_0171|ESV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:19|usa_2_0172|ETP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:20|usa_2_0173|ETRN|4|201812|201912|107.98|215.91|8.42|6.85|2.27|1.32|4.07|1.19|6.75|2.34|4.45|6.34|22.67|14.18|0.09|-1.81|3|3|7.79|6.6|2.1|3.16|0|0|302164900|202348000|7806935000|11144934200|2207070180|38907079|8.46|-41.86|800
2020-10-24 13:18:20|usa_2_0174|FOMX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:20|usa_2_0175|GMLP|37|201106|202009|13.33|10.82|6.62|4.64|3.08|0.49|4.95|0.27|2.11|2.11|5.3|60.26|14.35|41.2|11.15|1.5|2.56|2|1.52|0.69|0.75|1.05|0|0|82511421|32781000|1445722000|1366771300|142762120|243865|2.06|-78.59|494
2020-10-24 13:18:22|usa_2_0176|GMT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:22|usa_2_0177|HEIA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:22|usa_2_0178|HILCOS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:22|usa_2_0179|HMLP|24|201409|202009|111.37|8.56|9.11|5.24|5.27|2.41|2.06|0.73|-3.41|-5.33|1.83|16.26|11.03|16.59|10.99|12.47|2.17|3|0.21|0.77|1.23|2.74|0|0|25098308|25623000|630135000|768094600|353270560|1438502|10.61|-31.86|260
2020-10-24 13:18:23|usa_2_0180|INTNED|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:23|usa_2_0181|JECN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:23|usa_2_0182|JHG|13|201706|202009|21.3|58.89|2.11|1.17|2.38|1.82|1.14|0.9|0.07|0.07|10.81|10.6|6.6|6.63|9.6|1.61|4.46|5|3.99|7.05|1.41|1.53|0|0|914414941|1731700000|82500000|2577678900|3967959000|24396298|21.79|-3.29|2300
2020-10-24 13:18:24|usa_2_0183|JWA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:24|usa_2_0184|KKR|37|201106|202009|30.66|126.63|40.31|29.36|5.98|8.81|1.98|2.02|1.79|2.88|-2.45|-4.1|5.31|1.52|4.32|0.36|1|1|1.66|2.59|1.67|1.09|0|0|2515668884|3605103000|999375000|64197902500|19338243509|122745309|34.19|25.15|1384
2020-10-24 13:18:26|usa_2_0185|KSHB|4|201609|201709|1020.44|65.29|6.8|0.57|6.56|0.4|7.68|0.75|0|0|0|0|0|0|0|0|0|0|0|0|-0.24|2.49|0|0|0|0|0|77887700|0|303388|0.51|-65.54|
2020-10-24 13:18:27|usa_2_0186|KTB|5|201906|202009|69.09|201.67|1.01|1.06|0.65|0.65|28.84|16.23|-8.17|-25.33|0|0|0|0|6.54|0.65|8.6|9|10.8|8.86|1.42|1.45|0|0|165666000|256276000|201719000|2262748500|1377730200|12339155|24.2|-31.05|15100
2020-10-24 13:18:27|usa_2_0187|LENB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:27|usa_2_0188|LGFA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:28|usa_2_0189|LGFB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:28|usa_2_0190|MVC|62|200409|202003|32.97|3.13|21.84|6.22|21.5|2.07|0.79|0.78|0|0|0|0|4.64|8.54|0|0|0|0|0.79|0.26|0.74|3.11|0|0|0|0|0|189268200|0|342389|7.96|-10.96|
2020-10-24 13:18:30|usa_2_0191|NGL|32|201109|201909|1055.45|5.24|0.47|0.42|0.18|0.06|1.35|0.24|479.46|-281.87|-0.31|-9.35|13.4|29.8|2.18|-14.49|2.64|3|1.86|1.96|1.14|5.22|0|0|19935925|26400000|3010012000|3832480600|509935932|2887135|3.96|-71.53|1400
2020-10-24 13:18:31|usa_2_0192|NGLS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:31|usa_2_0193|NSUS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:31|usa_2_0194|OAK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:31|usa_2_0195|PRE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:32|usa_2_0196|PRQR|-154|202106|198200|0|0|0|0|0|0|4.33|2.68|0|0|0|0|0|0|0|0|0|0|1.78|1.32|-0.02|1.09|0|0|87555504|98004900|2364100|149338900|241102184|655237|4.82|-22.26|154
2020-10-24 13:18:33|usa_2_0197|PRUFIN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:33|usa_2_0198|PSEC|59|200506|202003|14.07|11.84|16.6|81.71|9.84|37.97|0.94|0.62|0.56|0.7|-4.99|18.42|12.11|14.34|6.07|-0.3|2.17|2|5.6|5.45|0.86|1.09|0|0|127516714|44561000|0|3985634500|1882634040|6547820|5.04|-23.07|8
2020-10-24 13:18:34|usa_2_0199|QURE|-154|202106|198200|0|0|95.35|258.52|104.85|302.9|8.71|6.02|0.33|0.13|-17.69|-12.12|0|0|-67.24|-43.87|1|1|4.46|9|1.06|1.41|0|0|172391769|314265000|55440000|1320293100|1597062250|15855767|35.98|-8.98|248
2020-10-24 13:18:35|usa_2_0200|QVCN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:36|usa_2_0201|REZI|5|201812|202003|17.91|17.52|0.58|0.51|0.37|0.29|0.99|0.91|0.83|0.95|0|0|0|0|5.1|-3.41|6|6|5.45|4.69|2.41|2.19|0|0|190600000|362000000|311000000|2422753100|1355233000|7415148|11|-23.34|13000
2020-10-24 13:18:36|usa_2_0202|SANTAN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:36|usa_2_0203|SBBP|3|201903|201912|7.24|2.98|10.34|3.31|11.64|4.46|13.24|2.89|4.88|0.15|-11.93|-0.68|0|0|-61.32|-73.42|3.1|5|1.09|1.33|-0.16|2.62|0|0|58205465|59909000|944000|85229600|114577853|1527916|2.11|-13.17|71
2020-10-24 13:18:37|usa_2_0204|SEDG|21|201506|202009|42.31|57.23|2.54|5.7|2.78|6.23|7.73|10.39|-0.05|0.02|1|0.42|0|0|25.88|21.09|7|8|12.36|8.05|0.19|1.85|0|0|237457217|544836000|263367000|9079640000|10072803972|194893098|191.73|120.99|2431
2020-10-24 13:18:38|usa_2_0205|SFIX|7|201806|202003|95.56|51.16|1.64|1.38|1.98|1.53|9.55|6.62|0|0|0|0|0|0|0|0|0|0|12.65|21.49|3.39|2.04|0|0|0|0|0|2369310700|0|76980525|25.47|40.94|
2020-10-24 13:18:39|usa_2_0206|SGYPQ|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:39|usa_2_0207|SITC|107|199312|202009|28.05|31.22|9.75|7.17|4.23|3.17|1.52|0.96|1.39|0.96|-0.99|-2.9|8.43|11.14|2.33|1.97|1.76|3|3.67|3.43|0.82|1.98|0|0|77059013|128486000|21588000|3651501900|1390824000|10210898|7.2|-52.35|361
2020-10-24 13:18:41|usa_2_0208|SLD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:41|usa_2_0209|SNAP|-154|202106|198200|0|0|18.36|19.22|19.29|19.17|8.88|17.4|0.54|0.75|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|1991060188|2725005000|444340000|36981212200|38112255800|559585935|25.99|62.23|3195
2020-10-24 13:18:42|usa_2_0210|SPLP|23|201112|201709|80.85|229.38|0.6|1.74|0.45|0.12|0.73|0.36|0|0|0|0|0|0|4.24|-11.29|3.88|5|0.05|0.51|0.67|2.06|0|0|325504771|107238000|269865000|2448438500|154088196|76172|6.1739|-51.77|5000
2020-10-24 13:18:43|usa_2_0211|SSW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:44|usa_2_0212|TA|54|200703|202009|20.48|5.5|0.04|0.09|0.03|0.03|0.53|0.49|0.76|0.61|-27.54|-44.27|0|0|-3.48|3.24|7.11|9|1.57|4.99|2.2|2.27|0|0|139701655|142786000|2623891000|471005300|151412640|5567211|19.06|36.85|20930
2020-10-24 13:18:45|usa_2_0213|TGP|59|200512|202009|36.19|8.42|9.19|3.9|4.44|1.41|2.01|0.55|5.01|37.87|4.6|16.81|7.37|8.43|5.54|7.01|1.32|2|0.94|0.36|0.74|1.2|0|0|134736817|240342000|2959170000|2276247000|863753100|2482770|10.5|-31.39|2000
2020-10-24 13:18:47|usa_2_0214|TOO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:47|usa_2_0215|TVA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:18:47|usa_2_0216|URGN|-154|202106|198200|0|0|311.08|411.25|347.29|463.34|5.97|2.98|0|0|-14.28|-2.76|0|0|-50.66|-71.7|1.25|1|5.67|14.46|1.65|2.14|0|0|120952500|125123000|4412000|300376800|420267960|3640926|19.32|-19.05|186
2020-10-24 13:18:48|usa_2_0217|XENE|3|201412|201509|42.33|37.14|55.48|6.77|38.29|11.94|4.44|2.09|0.17|0.08|-22.08|-28.9|0|0|-29.3|-20.27|0|0|1.05|3.9|1.38|1.22|0|0|83160115|202754000|3376000|184672700|379525405|1016302|10.85|23.49|104
2020-10-24 13:18:49|usa_2_0218|SNAP|-154|202106|198200|0|0|18.36|19.22|19.29|19.17|8.88|17.4|0.54|0.75|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|1991060188|2725005000|444340000|36981212200|38112255800|559585935|25.99|62.23|3195
2020-10-24 13:18:50|usa_2_0219|SPOT|-154|202106|198200|0|0|4.21|5.36|4.46|5.57|28.08|19.02|5.16|6.35|1.59|0.36|0|0|-24.19|-15.79|7.11|8|2.11|1.52|1.61|1.4|0|0|1895117155|2006411300|858123200|43413129200|45229750605|377680415|242.45|112.78|4405
2020-10-24 13:18:50|usa_2_0220|SINA|75|200103|201912|77.99|22.01|5.28|1.48|6.92|1.37|3.01|1.08|0.29|0.79|0|0|0|0|5.13|-1.73|2.92|6|5.59|2.84|1.67|0.54|0|0|1058952280|2631075000|271249000|2979742500|2540908950|33851842|40.47|10.47|8300
2020-10-24 13:18:53|usa_2_0221|LYV|37|200809|201712|717.24|2128.5|0.72|1.68|0.59|1.42|4.73|34.23|1.71|14.32|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.61|6.85|1.15|1.27|0|0|1249312441|3290052000|2542314000|13652214600|11406067332|125616626|53.88|-16.24|25900
2020-10-24 13:18:54|usa_2_0222|ZM|5|201906|202009|20749.45|602.71|64.04|98.2|62.46|102.8|54.36|111.53|0|0|0|0|0|0|0|0|0|0|3.76|4.5|-1.82|-1.84|0|0|0|0|0|132227217300|0|6431224490|470.11|516.94|
2020-10-24 13:18:55|usa_2_0223|PTON|-154|202106|198200|0|0|7.71|15.58|6.52|12.01|8.49|18|0|0|-13.32|-7.19|0|0|-16.24|-6.2|7|8|5.93|4.19|0|0|0|0|1305840000|1755000000|734900000|28443483900|28233899088|2950296856|99.24|295.38|3694
2020-10-24 13:18:55|usa_2_0224|WORK|-154|202106|198200|0|0|24.89|18.8|24.57|19.39|19.71|18.04|0|0|0|0|0|0|0|0|0|0|6.79|13.2|-0.21|-0.08|0|0|0|0|0|14438457800|0|500290275|26.86|13.19|
2020-10-24 13:18:56|usa_2_0225|PINS|-154|202106|198200|0|0|11.44|18.97|12.1|19.32|7.46|13.07|0|0|-7.37|1.73|0|0|-171.96|-20.33|7.8|8|3.49|3.41|1.59|1.76|0|0|1428526429|1703090000|248256000|23225777900|24355452870|637957834|41.51|56.94|2217
2020-10-24 13:18:56|usa_2_0226|CRWD|-154|202106|198200|0|0|34.4|44.43|31.49|44.19|23.06|38.1|0|0|0|0|0|0|0|0|0|0|3.13|5.67|1.05|0.99|0|0|0|0|0|29071025200|0|924484613|137.32|135.5|
2020-10-24 13:18:57|usa_2_0227|MDB|-154|202106|198200|0|0|19.53|25.57|18.9|24.99|64.01|267.21|0|0|0|0|0|0|0|0|0|0|10.74|14.18|0.79|1.13|0|0|0|0|0|12826804600|0|209679273|218.56|92.16|
2020-10-24 13:18:57|usa_2_0228|SHOP|-154|202106|198200|0|0|20.95|58.18|21.02|57.78|14.86|27.01|0|0|-4.62|-1.89|0|0|-8.27|-2.15|7.05|7|3.92|1.31|1.23|1.78|0|0|1184592217|4000955000|221719000|121009207000|125904675000|2042714509|1025.7|235.54|5000
2020-10-24 13:18:58|usa_2_0229|NET|-154|202106|198200|0|0|23.75|33.97|21.07|29.83|10.57|15.02|0.15|0.44|-6.25|-5.86|0|0|-25.22|-17.96|7.25|7|2.56|3.72|0|0|0|0|537390500|1069091000|160699000|11849971700|12290120260|203115349|41.06|121.11|1535
2020-10-24 13:18:59|usa_2_0230|LVGO|-154|202106|198200|0|0|22.58|53.44|22.05|48.98|10.21|24.61|0.69|0.69|-14.63|-6.14|0|0|-45.39|-6.99|7.6|8|6.94|9.84|1.6|1.6|0|0|314664714|836520000|32462000|13786961300|13710334800|314365464|140.05|703.04|615
2020-10-24 13:18:59|usa_2_0231|MRNA|-154|202106|198200|0|0|111.08|238.09|117.91|233.77|6.32|9.47|0|0|-6.15|-7.34|0|0|-35.59|-29.17|0|0|5.41|7.67|0.29|0.48|0|0|1291687000|2717013000|321985000|25200010200|26922603625|725917029|70.75|344.41|975
2020-10-24 13:19:00|usa_2_0232|CODX|1|202006|202009|86.68|71.53|752.63|14.93|713.65|11.96|33.54|11.72|4.03|-1.8|-16.19|-3.59|0|0|-199.99|64.8|2.2|10|6.02|24.64|-0.39|-4.58|0|0|4372907|18550400|473400|372360700|405798624|60804472|13.92|1219.42|39
2020-10-24 13:19:00|usa_2_0233|ALT|1|200606|200609|122.79|117.34|11.74|83.91|10.85|49.19|4.44|4.98|0.23|0.01|0|0|0|0|-69.92|-65.2|6.95|7|4.22|6.33|1.28|0.49|0|0|18528223|80226300|1686700|348588200|256677015|22115412|14.35|530.77|25
2020-10-24 13:19:02|usa_2_0234|ADPT|-154|202106|198200|0|0|52.63|65.46|48.58|66.35|8.73|12.46|0|0|-7.8|-5.17|0|0|-40.3|-25.46|2.6|3|2.89|3.84|0.5|0.45|0|0|472043714|570380000|64452000|6033267600|6194664468|48194987|48.63|57.38|453
2020-10-24 13:19:03|usa_2_0235|BNTX|-154|202106|198200|0|0|96.34|114.23|98.53|113.13|22|24.36|0.16|0.12|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.34|2.8|0|0|0|0|541519883|646644800|188645400|15921158600|16086137417|173761655|69.23|0|1310
2020-10-24 13:19:03|usa_2_0236|VIR|-154|202106|198200|0|0|139.6|50.73|160.5|50.34|7.31|7.74|0|0|-5.16|-6.91|0|0|-120.61|-74.05|0|0|3.02|5.7|0|0|0|0|344437833|552380000|31488000|3809401000|3947287431|49993452|34.33|0|253
2020-10-24 13:19:04|usa_2_0237|GHG|10|201803|202009|35.02|36.52|8.59|8.82|12.01|9.49|5.88|4.64|0.03|0.04|0|0|0|0|21.83|13.17|5.22|4|0.68|0.14|1.12|0.58|0|0|214274155|115221500|89044600|1196713300|1292245746|956384|12.54|35.9|2657
2020-10-24 13:19:04|russ2000_0000|QRVO|22|201503|202009|86.98|39.39|3.5|4.82|3.51|4.75|2.4|3.43|0.21|0.43|5.09|1.96|0|0|5.59|6.84|4.58|6|4.97|2.49|1.37|1.49|0|0|615229042|1136302000|1235676000|15678494100|15267528270|169621183|130.77|78.57|7900
2020-10-24 13:19:05|russ2000_0002|PBYI|-154|202106|198200|0|0|4.14|1.62|4.15|1.65|21.75|16.31|4.09|4.13|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.65|18.31|0.28|0.45|0|0|107747740|107272000|20353000|388052800|401975880|6199375|10.05|-9.95|269
2020-10-24 13:19:06|russ2000_0003|ULTI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:19:06|russ2000_0004|DXCM|8|201809|202009|209.92|188.23|20.69|21.94|21.06|22.04|22.11|28.44|0.38|1.23|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.73|4.33|0.84|0.67|0|0|286853215|2508800000|455900000|38617807100|39986310000|308205505|412.23|170.81|5200
2020-10-24 13:19:08|russ2000_0005|BC|116|199009|201909|24.89|29.4|0.81|1.41|0.72|1.26|3.24|3.42|1.2|0.94|2.88|8.65|1.89|1.57|4.98|-1.23|2.87|7|4.61|4.23|1.78|2.1|0|0|275576000|542300000|897300000|5406821600|4701018000|49831576|58.91|13.03|12828
2020-10-24 13:19:11|russ2000_0006|ODP|122|198912|202006|41.11|9.15|0.53|0.09|0.5|0.12|2.63|0.67|0.45|0.39|9.55|22.37|4.16|5.46|3.61|-8.84|4|7|5.11|5.81|2.07|1.91|0|0|463134952|762000000|1884000000|873769500|1050300000|10196236|19.45|10.83|40000
2020-10-24 13:19:13|russ2000_0007|JBLU|70|200212|202006|77.67|13.65|1.43|0.86|1.03|0.62|1.88|0.79|1.25|1.17|-2.9|-8.1|0|0|5.07|-3.32|3.76|2|12.2|6.86|0.73|1.87|0|0|860475534|2901000000|9439000000|5392018400|3507647000|103378371|12.91|-24.68|21569
2020-10-24 13:19:15|russ2000_0008|GPK|107|199312|202009|27.55|31.36|1.01|1.23|0.47|0.65|1.86|2.6|2.84|2.59|3.86|5.49|2.05|2.17|0.76|2.57|1.86|4|1.5|1.69|1|0.8|0|0|49553167|55500000|3437400000|7903620900|3912793000|43646277|14.09|-4.47|18000
2020-10-24 13:19:18|russ2000_0009|MMS|92|199709|202009|30.43|20.75|1.45|1.34|1.58|1.38|3.67|3.52|0.04|0.13|4.07|5.11|0.76|1.63|15.81|16.41|4.4|8|4.66|1.81|1|1.04|0|0|118418667|81548000|244360000|4280949200|4264544340|21565244|68.67|-11.14|29600
2020-10-24 13:19:20|russ2000_0010|CGNX|123|198912|202009|40.49|77.77|7.09|15.19|7.88|15.94|4.65|7.92|0.04|0.02|3.2|0.85|1.08|0.34|14.47|10.89|3.29|7|3.03|2.56|1.79|1.34|0|0|169540976|429105000|109755000|10159659300|11215623300|48401206|65.1|32.51|2267
2020-10-24 13:19:23|russ2000_0012|SSNC|42|201003|202009|66.36|31.69|6.08|4.77|4.77|3.44|2.64|2.93|0.86|1.3|-5.68|3.11|0.72|0.85|3.31|4.07|2.66|4|2.43|0.84|1.31|1.65|0|0|144570660|261900000|781100000|22224177900|16080900000|70037385|60.5|17.36|22800
2020-10-24 13:19:24|russ2000_0013|WEX|59|200512|202009|32.35|49.38|5.27|4.61|4.37|3.68|5.37|3.15|1.43|1.4|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.66|2.25|0|0|261151823|1271523000|205189000|7590713000|6323000970|54553796|144.43|-30.02|5000
2020-10-24 13:19:26|russ2000_0014|ISBC|58|200603|202009|38.93|9.81|13.53|3.77|7.34|2.4|1.58|0.69|1.82|1.77|-1.48|31.07|2.53|6.47|1.7|2.21|0|0|2.35|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1714952136|11819561|7.255|-37.4|1793
2020-10-24 13:19:28|russ2000_0016|CY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:19:28|russ2000_0017|TYL|121|199006|202009|58.24|75.17|4.75|12.18|5.47|12.72|4.58|7.62|0.35|0.01|0|0|0|0|4.23|11.62|3.16|6|3.54|4.2|0.75|0.49|0|0|44454250|403688000|191626000|13540554000|14435960960|100122838|348.56|32.78|5495
2020-10-24 13:19:31|russ2000_0018|STE|112|199209|202009|56.61|35.93|2.4|5.17|2.36|4.93|3.52|4.23|0.36|0.3|3.3|1.55|1.33|0.87|5.86|9.13|3.48|6|4.59|1.5|0.99|0.32|0|0|102315591|255627000|1291515000|15515454700|15095254440|81479465|176.19|21.94|13000
2020-10-24 13:19:33|russ2000_0019|HIW|100|199509|202009|36.77|11.78|9.3|7.91|5.09|4.74|1.75|1.53|1.18|1.01|-0.2|4.13|5.97|5.7|3.32|6.63|2.12|3|3.26|0.97|0.8|1.08|0|0|22021684|4752000|2759208000|5978445400|3582926100|30859502|33.57|-25.3|398
2020-10-24 13:19:35|russ2000_0021|BDC|100|199409|201909|29.5|13.48|1.36|1.47|1.12|0.82|2.89|1.69|1.09|1.87|2.48|3.57|0.51|0.64|2.17|-20.86|3.81|5|4.23|7.02|1.98|0.66|0|0|337956094|359702000|396613000|2599980600|1389974800|9733484|31.12|-41.66|7000
2020-10-24 13:19:37|russ2000_0022|RLJ|35|201109|202006|105.44|34.96|3.93|3.31|2.46|1.43|1.22|0.56|0.68|0.89|4.88|10.14|5.65|4.16|2.56|-1.4|2.08|1|3.02|5.23|1.38|2.14|0|0|372622780|1048442000|141651000|3275006800|1416288442|10770627|8.66|-49.03|87
2020-10-24 13:19:39|russ2000_0023|HEI|119|199012|202009|30.22|42.46|2.56|7.4|2.44|7.33|3.09|7.13|0|0|0|0|0.54|0.16|0|0|0|0|3.38|1.58|0.86|1.68|0|0|0|0|0|14069313500|0|48056380|104.66|-16.19|
2020-10-24 13:19:42|russ2000_0025|MANH|89|199806|202009|48.65|71.77|4.35|9.81|4.92|10.2|10.75|40.11|0.02|0|4.02|1.29|0|0|29.07|54.87|5.43|10|7|3.98|1.92|2.26|0|0|97366902|166254000|49075000|5929951400|6139893100|26633688|95.3|19.71|3500
2020-10-24 13:19:44|russ2000_0027|WST|119|199012|202009|35.07|72.2|1.92|9.87|1.78|10.2|2.72|11.81|0.5|0.16|1.72|0.43|1.64|0.23|7.57|17.63|2.71|7|2.54|0.93|0.79|0.93|0|0|101658915|519400000|908300000|20109108400|20837420000|143524007|274.9|93.84|8200
2020-10-24 13:19:47|russ2000_0029|VRNT|70|200303|202009|292.11|198.67|2.53|2.78|2.48|2.48|11.51|2.56|0|0|0|0|0|0|0|0|0|0|2.77|2.11|1.27|0.84|0|0|0|0|0|3473282400|0|28499820|47.68|4.22|
2020-10-24 13:19:49|russ2000_0031|TDY|83|199912|202009|21.37|29.57|1.52|3.78|1.38|3.77|3.24|4.16|0.46|0.26|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.14|0.79|0|0|57880952|454500000|601900000|11770170100|11725938000|63933785|310.21|0.96|11790
2020-10-24 13:19:51|russ2000_0032|FAF|41|201006|202009|13.37|8.99|0.62|0.8|0.73|0.9|1.26|1.22|0.18|0.21|2.67|3.64|2.56|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|5113312600|5722268530|41079079|50.71|-13.73|18412
2020-10-24 13:19:53|russ2000_0034|AZPN|101|199506|202009|81.87|38.55|5.41|14.83|5.68|14.81|12.03|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.48|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8630399840|47815942|126.59|5.17|1600
2020-10-24 13:19:55|russ2000_0035|MTN|92|199709|202009|66.31|94.51|2.78|5.65|2.19|4.52|2.89|6.7|0.66|0.65|0|0|2.08|3.29|3.41|3.41|0|0|5.35|5.94|0.81|1.66|0|0|27400000|14700000|411100000|11094879800|7491118353|98504804|219.27|-8.66|3000
2020-10-24 13:19:57|russ2000_0036|WCG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:19:57|russ2000_0037|CUBE|63|200412|202009|92.86|38.94|10.56|12.45|6.73|9.5|2.17|3.44|0.85|1.11|-3.78|3.1|4.35|4.05|1|4.35|2.19|3|4.1|3.16|0.81|0.42|0|0|16931159|3457000|41698000|8005732600|6332601120|34132428|32.61|-9.24|3011
2020-10-24 13:19:59|russ2000_0038|PB|87|199812|202009|15.55|10.38|5.86|4.39|5.41|4.47|1.57|0.81|0.2|0.04|0.67|7.68|1.73|3.72|8.66|7|0|0|6.07|3.03|0.98|1.39|8417836573|26152688000|254266416|642918000|324975000|4393731300|4584717840|18910695|49.48|-27.79|3901
2020-10-24 13:20:02|russ2000_0039|JACK|83|199912|202009|24.59|25.24|1.51|3.13|1.3|1.99|6.58|167.16|1.99|-1.67|12.22|14.68|1.78|1.51|9.52|15|3.11|6|4.71|12.72|0.66|3.38|0|0|34409939|159540000|1246984000|3048509500|1847258760|41915306|80.61|-12.96|5200
2020-10-24 13:20:04|russ2000_0040|THS|46|200506|201612|30.84|40.79|1.3|0.94|0.9|0.52|1.68|1.26|0.8|1.17|-3.84|2.02|0|0|1.75|-4.86|3.15|4|8.36|9.68|0.58|0.23|0|0|54285710|293900000|1175900000|4078899300|2231750000|20878951|39.5|-31.77|10800
2020-10-24 13:20:06|russ2000_0042|NBIX|94|199703|202009|200.8|46.3|23.64|8.53|29.02|9.44|9.96|10.96|0.57|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.96|5.51|1.12|1.02|0|0|235793753|948300000|116700000|8737939400|9758134000|80307850|99.37|0.45|780
2020-10-24 13:20:09|russ2000_0043|FANG|29|201212|202003|31.75|16.97|11.74|3.46|8.91|1.42|2.39|0.44|0.39|0.56|-4.09|7.9|2.1|4.36|-0.47|-14.17|2|2|5.46|5.69|1.18|3.56|0|0|128444916|51000000|18927000000|11946111900|4753809480|79705502|30.12|-66.5|712
2020-10-24 13:20:10|russ2000_0044|CW|120|199009|202009|17.37|15.82|1.52|1.97|1.37|1.74|1.87|2.37|0.37|0.49|5.87|4.42|1.34|0.7|8.86|10.16|2.66|6|2.87|2.02|0.9|1.45|0|0|101074696|155383000|538752000|4794294700|3903397300|27474629|93.26|-27.91|9100
2020-10-24 13:20:13|russ2000_0046|SEMG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:20:14|russ2000_0047|CNO|67|200312|202009|32.49|6.31|-1.25|-4.44|0.66|0.64|0.64|0.48|0.68|0.8|8.61|16.44|1.73|2.88|2.26|4.65|0|0|4.82|2.44|1.76|1.24|0|0|10948271212|22689000000|0|-16640442800|2504573400|21283857|17.4|10.38|3300
2020-10-24 13:20:15|russ2000_0048|DAN|50|200803|202009|15.61|30.07|0.49|0.56|0.36|0.25|2.06|1.01|1.45|1.75|4.65|0.27|1.7|3.25|-3.95|1.36|1.92|3|4.34|1.76|2.48|2.87|0|0|543346610|713000000|2326000000|3893113100|1729665000|14859989|11.97|-13.35|36300
2020-10-24 13:20:17|russ2000_0050|SF|124|198909|202009|34.32|9.75|1.14|0.28|1.02|1.09|1.34|1.03|1|0.46|0.25|5.44|1.17|1.35|4.81|8.53|0|0|4.26|3.03|1.33|1.25|6167779000|16302821000|1002481415|4964244000|839984000|981414200|3761006720|21501168|50.56|-11.89|8300
2020-10-24 13:20:20|russ2000_0051|GWRE|30|201203|201909|326.56|429.5|8.94|10.79|9.91|11.78|6.36|5.32|0|0|0|0|0|0|0|0|0|0|5.22|3.83|1.07|1.29|0|0|0|0|0|7900629400|0|59071412|104.27|3.6|
2020-10-24 13:20:21|russ2000_0052|UNFI|85|199709|201812|26.07|4.28|0.47|0.13|0.38|0.04|2.67|0.85|0|0|0|0|0|0|0|0|0|0|7.88|20.68|1.37|0.2|0|0|0|0|0|3363556800|0|17314597|17.75|46.49|
2020-10-24 13:20:24|russ2000_0054|TEN|61|200312|201903|22.14|11.98|0.47|0.42|0.22|0.04|13.23|7.59|8.7|92.58|-5.46|-41.35|16.21|7.47|1.93|-19.91|3.68|4|4.67|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6335274000|564574552|6057215|6.94|-42.68|78000
2020-10-24 13:20:26|russ2000_0055|MTG|113|199206|202009|12.48|6.6|2.59|-1.98|3.72|2.8|1.97|0.73|0.4|0.19|-2.62|10.46|0.88|3.53|6.23|10.24|0|0|7.86|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|-2436529600|3009396460|33225804|8.86|-29.57|724
2020-10-24 13:20:28|russ2000_0056|POL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:20:28|russ2000_0057|DLX|115|199012|201909|14.7|20.32|1.77|0.96|1.55|0.57|6.6|2.22|-22.6|2.35|7.21|6.61|4.05|4.42|20.09|-19.96|4.29|9|4.74|6.23|1.16|1.54|0|0|79393523|371951000|122905000|1845129500|1079322040|6368695|25.73|-47.66|6352
2020-10-24 13:20:31|russ2000_0058|CASY|121|199006|202009|19.08|21.52|0.5|1|0.42|0.87|2.69|3.75|0|0|0|0|0.77|0.72|0|0|0|0|3.71|1.22|0.7|1|0|0|0|0|0|7596474100|0|45336458|177.65|10.23|
2020-10-24 13:20:34|russ2000_0059|EPR|87|199812|202009|33.65|128.92|13.94|8.61|8.02|3.76|1.43|0.88|0.96|1.41|-1.01|8.35|7.73|16.42|4.63|0.7|2.27|2|5.23|8.64|0.88|2.59|0|0|49158843|1006981000|189058000|5066959000|2101577400|27727737|27.54|-64.22|58
2020-10-24 13:20:36|russ2000_0060|MKTX|63|200412|202009|43.36|70.35|9.87|28.95|11.08|29.81|7.53|21.6|0|0|2.56|0.55|0.86|0.51|20.1|34.8|6.24|9|3.96|1.28|0.68|1.01|0|0|177195254|481216000|156394000|17951386300|17073085970|89385471|447.49|30.66|527
2020-10-24 13:20:38|russ2000_0062|AEO|103|199406|202003|19.06|7.27|1.08|0.51|1.11|0.61|3.48|2.35|0|0|0|0|2.74|3.71|0|0|0|0|7.27|20.39|1.55|1.38|0|0|0|0|0|2091603500|0|111310259|14.81|-8.69|
2020-10-24 13:20:40|russ2000_0063|SXT|143|198412|202009|19.28|36.31|1.58|2.26|1.23|1.86|2.32|2.73|0.71|0.63|3.49|3.65|2.49|2.63|8.03|4.57|2.62|6|3.47|1.98|0.83|0.95|0|0|12808038|26900000|429509000|2980383000|2445231260|19079417|57.74|-15.89|4058
2020-10-24 13:20:43|russ2000_0065|SHO|61|200412|202003|35.69|16.06|3.55|3.21|1.92|2.32|1.36|0.86|1.03|0.47|4.5|17.26|7.96|9.3|2.03|-5.66|2.66|3|5.07|2.08|1.65|1.04|0|0|282627063|540420000|94462000|2426582400|1705231000|21936913|7.96|-39.06|47
2020-10-24 13:20:45|russ2000_0066|GNRC|38|201103|202009|21.57|47.04|2.76|5.55|2.1|5.38|5.65|10.76|1.71|0.79|0|0|0|0|7.63|13.51|4.91|7|6.96|1.89|0.96|0.97|0|0|130044674|396734000|395590000|12285399200|11921359402|122581062|188.14|138.57|5689
2020-10-24 13:20:46|russ2000_0068|AKRX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:20:46|russ2000_0069|BLUE|-154|202106|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-12.59|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3361577280|36209911|55.67|-40.74|1167
2020-10-24 13:20:47|russ2000_0071|RDN|111|199212|202009|11.35|7.28|2.31|-1.1|2.89|2.18|1.34|0.75|0.46|0.4|-2.27|9.24|0.32|2.41|6.35|8.78|0|0|7.05|3.85|1.84|1.78|262272278|312350000|1722183975|6093568000|61355000|-1606803800|2824098390|23931221|14.61|-36.03|1400
2020-10-24 13:20:50|russ2000_0072|JCOM|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.1|1.16|1.37|0.55|1.99|2.35|12.84|7.35|4.55|8|12.19|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3272720024|42859975|68.99|-22.52|3090
2020-10-24 13:20:52|russ2000_0073|WWD|92|199709|202009|144.58|21.98|1.6|2.23|1.59|2.03|2.49|2.79|0.47|0.49|1.65|1.77|1.51|0.71|9.68|8.66|3.15|5|2.38|4.06|1.43|1.74|0|0|57574200|98483000|1008259000|5710617000|4961259940|21722946|78.22|-21.78|9000
2020-10-24 13:20:54|russ2000_0076|WWW|123|198912|202009|25.69|36.63|1.02|1.39|0.94|1.09|2.15|2.92|0.48|1.41|2.44|5.9|1.07|1.54|9.28|3.41|3.8|7|4.03|5.35|1.07|2.33|0|0|85816868|422600000|287300000|2729404300|2090456000|14598087|25.84|-8.56|4000
2020-10-24 13:20:57|russ2000_0077|WBS|123|198912|202009|16.85|8.44|4.82|0.05|2.65|1.95|1.25|0.82|1.75|0.31|0.02|17.23|2.71|5.81|3.31|5.08|0|0|3.74|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|-81949200|2369980580|15721768|26.41|-43.65|3298
2020-10-24 13:20:59|russ2000_0081|SYNA|72|200209|202009|52.18|23.84|1.83|1.94|2.31|2.12|17.33|3.38|0.36|0.72|1.72|-1.41|0|0|10.48|9.86|5.01|8|17.9|13.07|1.63|1.23|0|0|256241413|763400000|84300000|2623849400|2918118000|30493415|81.74|104.01|1387
2020-10-24 13:21:02|russ2000_0082|PEB|34|201112|202006|156.33|15.35|5.06|3.45|3.37|1.5|1.3|0.47|0.5|0.71|-2.46|6.39|3.98|3.27|2.22|-0.65|1.92|1|7.79|8.18|1.42|1.89|0|0|107914548|339810000|199745000|3761056400|1635964414|26255100|12.53|-54.96|58
2020-10-24 13:21:03|russ2000_0083|WSO|126|198903|202009|22.9|38.59|0.81|1.86|0.72|1.68|2.38|6.01|0.45|0.05|0.43|3.3|2.1|2.85|8.9|13.84|4.18|9|3.97|5.37|0.93|0.7|0|0|26343639|92600000|316544000|9247318200|8947750245|44721176|232.89|37.66|5800
2020-10-24 13:21:06|russ2000_0084|BERY|31|201212|202009|34.39|10.83|1.57|1.38|0.76|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.47|4|1.99|2.52|1.07|1.29|0|0|252027778|906000000|5044000000|16185650000|6408050000|47697462|47.75|21.24|48000
2020-10-24 13:21:07|russ2000_0085|IDA|119|199012|202009|15.92|17.26|3.2|4.45|1.92|3.13|1.52|1.61|0.99|0.87|2.48|1.57|4.98|3.27|4.89|5.38|1.62|2|3.44|0.79|0.45|0.72|0|0|68764877|460365000|4594409000|5733415100|4040303300|24384132|79.9|-29.08|1985
2020-10-24 13:21:10|russ2000_0086|POOL|99|199512|202009|28.85|46.87|1.23|3.73|1.13|3.91|8.58|24.8|1.25|0.58|4.66|1.77|1.51|0.69|16.16|34.9|4.94|9|6.34|1.66|1.05|0.76|0|0|19456980|74749000|289316000|13561155200|13662279060|92665450|334.54|60.19|4500
2020-10-24 13:21:12|russ2000_0087|MPW|60|200509|202009|22.92|21.45|13.72|15.67|7.93|8.19|1.39|1.32|0.87|1.1|-11.81|-25.13|7.78|6.08|4.19|3.13|1.96|2|5.1|2.01|0.86|0.58|0|0|189473032|374962000|10261000|16358252600|8996248800|71886199|17.01|-7.87|86
2020-10-24 13:21:14|russ2000_0088|GEO|104|199409|202009|34.25|9.23|1.74|1.63|1.23|0.56|3.01|1.46|1.51|2.85|7.1|18.04|8.62|16.92|7.27|3.96|1.97|3|2.96|3.09|1.37|0.7|0|0|52595010|75734000|2253527000|3917929700|1360391760|14049910|11.34|-34.6|22000
2020-10-24 13:21:16|russ2000_0089|SUI|107|199312|202009|123.12|101.66|9.16|13.21|4.68|10.27|6.43|3.17|4.76|0.75|-2.83|-2.6|6.55|2.19|1.22|2.02|2.06|3|2.73|1.01|0.57|0.87|0|0|51203759|222612000|1278127000|16878498200|13716364890|74485443|140.61|-5.28|3146
2020-10-24 13:21:18|russ2000_0090|ACAD|4|201012|201112|3.2|2.57|4901.74|14.66|5132.05|15.74|7.38|9.68|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.51|0.08|0|0|203436039|658551000|14567000|5760779600|6325579350|55158028|40.41|9.87|570
2020-10-24 13:21:20|russ2000_0091|ACHC|31|201212|202009|86.77|23.71|3.25|1.76|1.91|0.8|2.59|1|1.4|1.25|-20.82|-29.84|0|0|1.79|1.88|0|0|10.65|9.04|1.24|2.25|0|0|60211750|211939000|3636046000|5425509700|2500517760|12620294|28.22|-5.15|42800
2020-10-24 13:21:21|russ2000_0092|MOG.A|142|198503|202009|25.93|16.54|1.06|1.01|0.67|0.74|1.53|1.67|1.16|0.79|-2|11.53|1.82|1.18|5.17|6.1|2.61|6|1.57|1.93|1.2|1.3|0|0|82028188|102323000|654169000|2921239600|2071173295|11919884|63.53|-21.68|12809
2020-10-24 13:21:24|russ2000_0094|ENS|62|200503|202009|18.55|22.15|1.02|1.15|0.87|0.91|1.99|2.1|0.62|0.83|3.44|0.77|1.04|1.04|7.74|5.06|4|6|3.74|2.3|1.28|1.48|0|0|217461836|384379000|493173000|3464993600|2786722611|13717482|64.91|0.1|11400
2020-10-24 13:21:26|russ2000_0095|FICO|120|199009|202009|36.83|55.41|4.1|10.72|4.13|10.47|7.92|50.14|0.85|3.75|4.89|1.97|0.25|0.05|13.41|20.34|3.79|9|3.82|2.39|1.29|1.1|0|0|120168646|125673000|144442000|13137130800|12652502720|95670443|425.38|40.15|4065
2020-10-24 13:21:28|russ2000_0096|PCRX|18|201506|201912|792.07|1109|11.77|6.19|10.96|6.13|13.07|6.54|0.81|0.81|-9.59|-5.12|0|0|-52.2|-1.51|4.9|8|11.23|13.26|1.64|1.51|0|0|177172024|326792000|191096000|2525849300|2507505190|28185290|59.39|48.48|606
2020-10-24 13:21:30|russ2000_0097|EME|99|199512|202009|18.46|23.93|0.28|0.39|0.3|0.42|1.82|1.91|0.44|0.16|3.4|3.18|0.55|0.48|17.79|6.95|3.11|7|5.53|1.37|1.07|1|0|0|261273745|481391000|399112000|3700999700|3879650940|21179465|70.62|-20.47|36000
2020-10-24 13:21:32|russ2000_0098|UMPQ|81|199912|202003|20.81|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.68|7.98|4.33|-34.24|0|0|5.75|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2495131760|20468780|11.32|-32.54|3943
2020-10-24 13:21:34|russ2000_0099|EEFT|68|200309|202009|42.32|41.6|2.99|1.84|2.65|1.87|4.8|3.82|0.48|0.91|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.55|2.73|1.51|1.66|0|0|325152234|1275330000|513995000|4771581600|4940339010|36293325|94.58|-38.33|7700
2020-10-24 13:21:37|russ2000_0100|CMPR|59|200512|202009|73.5|27.05|2.9|1.34|2.91|0.83|13.75|28.22|1.95|-3.52|3.39|28.1|0|0|11.94|7.2|6.73|9|16.43|5.23|1.09|2.83|0|0|93135721|45021000|494917000|3239765300|1969709280|9490476|75.35|-38.59|13000
2020-10-24 13:21:39|russ2000_0101|LTM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:21:39|russ2000_0103|OPK|41|200606|201609|83.32|57.94|29.56|2.65|31.6|2.02|87.68|1.45|0.93|0.18|-7.88|-3.95|0|0|-297.06|-10.53|2.33|5|6.06|19.1|1.26|1.61|0|0|56850898|21612000|169009000|2361569000|2005011644|40476364|3.13|64.9|6096
2020-10-24 13:21:41|russ2000_0105|POR|58|200603|202009|20.94|13.38|2.43|2.79|1.42|1.51|1.37|1.19|0.97|1.12|-1.24|-6.17|3.72|4.46|3.8|4.55|3.09|5|5.04|2.52|0.44|0.37|0|0|75555556|303000000|7301000000|5799377800|3168243750|48621335|35.35|-36.25|2949
2020-10-24 13:21:43|russ2000_0107|RH|31|201212|202009|83.39|44.84|1.56|3.18|1.51|3.54|37.46|57|0|0|0|0|0|0|0|0|0|0|25.6|22.24|1.86|2.98|0|0|0|0|0|8067314500|0|294975786|375.32|108.28|
2020-10-24 13:21:44|russ2000_0108|SKX|83|199912|202009|24.93|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.49|9|5.19|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4409888180|35204871|28.61|-9.69|13100
2020-10-24 13:21:47|russ2000_0110|CLNY|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.95|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.25|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1281808160|15687286|2.72|-53.9|350
2020-10-24 13:21:48|russ2000_0111|PRAA|69|200306|202009|16.88|14.01|4.19|4.33|3.2|1.79|2.65|1.6|0.97|2.32|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.37|1.16|0|0|57989396|115741000|117498000|4366061200|1879028820|15502506|40.86|17.04|4412
2020-10-24 13:21:50|russ2000_0112|CRZO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:21:50|russ2000_0116|ABMD|99|199512|202009|109.33|78.52|9.98|14.84|10.94|15.59|6.49|11.14|0|0|-3.26|0.88|0|0|-7.93|15.23|4.04|9|6.34|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12619805940|84872021|277.06|55.75|1536
2020-10-24 13:21:53|russ2000_0117|DRH|57|200606|202009|32.88|26.68|3.66|3.12|2.27|1.52|1.18|0.56|0.68|0.64|-2.11|7.98|5.5|9.9|2.17|1.27|1.78|2|4.93|3.35|1.58|1.91|0|0|95860055|87837000|3127147000|2080173800|1018042311|10555705|5.07|-44.41|31
2020-10-24 13:21:54|russ2000_0118|CLDX|-154|202106|198200|0|0|67.65|88.11|70.1|49.05|5.11|2.49|0.08|0.05|-12.54|-33.76|0|0|-103.81|-36.29|1.28|1|5.21|8.41|2.17|2.07|0|0|72836101|206915000|7178000|387415000|327476060|11803245|14.83|596.24|130
2020-10-24 13:21:58|russ2000_0119|IDTI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:21:58|russ2000_0120|CBRL|123|198909|202006|23.06|479.91|1.25|1.28|1.17|1.09|3.94|6.49|0|0|0|0|1.23|3.4|0|0|0|0|7.41|8.12|1.05|2.07|0|0|0|0|0|3229542900|0|50082490|114.66|-29.51|
2020-10-24 13:22:00|russ2000_0121|SWX|123|198912|202009|19.14|16.51|1.76|1.94|0.77|1.1|1.46|1.32|1.53|1.1|-2.96|-2.47|4.14|3.59|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|38070915|199591000|6616829000|6140566200|3504069200|23408024|63.1|-30.69|2295
2020-10-24 13:22:03|russ2000_0123|PRI|41|201006|202009|13.26|12.86|1.23|1.58|2|2.16|2.17|2.72|0.55|1.01|6.74|6.51|0.98|1.36|10.85|11.5|0|0|5.22|1.24|1.29|1.33|0|0|1572562804|2717505000|48487000|3398023300|4545383240|24265987|112.94|-11.33|2803
2020-10-24 13:22:05|russ2000_0125|HMHC|-154|202106|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.96|1.98|0|0|277069400|138824000|232990000|829289100|210770448|4473373|1.68|-68.06|3400
2020-10-24 13:22:06|russ2000_0127|VSAT|83|199612|201709|64.93|257.28|2.35|1.72|2.14|0.93|2.89|1.12|0.39|0.89|-3.2|-2.46|0|0|5.36|-0.03|2.76|4|6.3|9.51|1.55|1.81|0|0|62476448|232418000|3020797000|3950061800|2140376640|21835276|34.24|-54.59|6100
2020-10-24 13:22:08|russ2000_0128|NJR|120|199009|202009|19.32|14.73|1.16|2.32|0.76|1.24|2.25|1.41|1|1.22|2.16|-9.26|4.67|4.48|7.08|4.7|1.71|2|3.02|2.72|0.39|0.39|0|0|20147604|42821000|4005652000|4798551800|2587543280|13940549|27.02|-40.25|1108
2020-10-24 13:22:11|russ2000_0131|UBSI|119|199012|202009|15.86|11.4|4.78|-0.66|4.52|3.21|1.8|0.73|0.8|0.39|3.73|6.67|4.03|5.82|7.28|4.03|0|0|5.64|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|-521991100|2573991066|11878248|21.47|-43.31|2204
2020-10-24 13:22:14|russ2000_0132|NHI|115|199112|202009|18.76|14.16|13.5|12.76|10.64|8.12|6.31|1.81|1.09|1.04|6.82|3.35|7.9|7.19|9.18|6.4|2.4|3|1.88|1.51|0.54|1.36|0|0|58621512|46853000|519479000|4310016000|2691055500|16375313|60.27|-26.85|16
2020-10-24 13:22:16|russ2000_0134|RHP|94|199612|202006|98.71|24.7|3.26|3.89|2.15|1.69|3.29|4.9|1.91|6.54|1.5|10.89|3.93|9.92|3.3|-5.78|1.78|2|7.21|4.61|1.32|1.77|0|0|89058839|82376000|3121446000|4422497900|2023043200|19354598|36.8|-51.29|1206
2020-10-24 13:22:19|russ2000_0136|MDSO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:22:19|russ2000_0137|HNI|119|199012|202009|27.65|17.45|0.95|0.74|0.9|0.67|3.62|2.56|0.39|0.3|4.38|6.7|2.23|3.68|13.69|8.75|4.24|9|2.92|2.39|1.02|0.87|0|0|45925922|110880000|440422000|1482497000|1349653800|6826091|31.38|-11.61|8500
2020-10-24 13:22:22|russ2000_0139|BID|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:22:23|russ2000_0140|HR|106|199403|202009|79.56|35.73|12.74|11.3|8.44|7.91|1.67|2.09|0.79|0.81|-0.12|-2.28|6.83|4.19|3.36|3.27|2.1|3|3.23|1.62|0.73|0.64|0|0|12840505|43680000|144282000|5410397400|4026923520|25890680|30.12|-10.09|297
2020-10-24 13:22:25|russ2000_0141|POST|30|201209|202003|60.6|61.05|2.06|1.99|1.12|1.04|1.5|1.94|1.53|2.34|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.85|4.35|0.34|0.8|0|0|641884211|1043600000|1721800000|11398195800|5790656000|41847740|83.68|-20.35|10100
2020-10-24 13:22:27|russ2000_0142|OLN|132|198609|201909|42.55|40.76|0.85|1.03|0.63|0.35|1.79|0.89|0.83|1.86|3.04|3.8|4.98|6.47|6.62|-3.91|1.63|2|4.72|4.18|1.2|0.73|0|0|141583206|237900000|3606700000|5792132800|1954802000|42806602|12.38|-33.87|6500
2020-10-24 13:22:29|russ2000_0144|TXRH|63|200412|202009|31.56|68.55|1.49|1.66|1.69|1.68|3.72|4.82|0.15|0.28|3.5|2.48|1.85|2.07|12.73|6.21|4.48|5|8.04|7.74|0.85|1.48|0|0|78842906|282493000|1589433000|4158654300|4183855520|43746517|60.32|15.49|67900
2020-10-24 13:22:31|russ2000_0145|INFN|34|200806|201612|48.18|53.06|2.22|1.09|1.93|0.82|2.68|3.52|0.33|1.63|-3.58|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.95|1.51|0|0|236172196|202782000|205908000|1493318600|1148839240|17390890|6.19|10.54|3261
2020-10-24 13:22:33|russ2000_0146|ACIW|100|199509|202009|80.51|39.48|2.8|3.1|2.77|2.24|4.61|2.74|3.22|1.21|0.25|-2.23|0|0|6.63|3.14|3.98|6|4.38|4.42|1.18|1.35|0|0|92750462|129223000|123827000|4110399800|3064108320|26207420|26.13|-16.36|4018
2020-10-24 13:22:35|russ2000_0147|NWE|60|200509|202009|17.78|15.98|2.88|3.91|1.82|2.04|1.52|1.19|1.34|1.11|1.09|3.89|3.88|4.91|0.84|3.78|2.85|4|3.55|1.44|0.45|0.43|0|0|25832943|3512000|4860759000|4745653700|2460065280|14304142|48.64|-35.61|1533
2020-10-24 13:22:37|russ2000_0149|FCNCA|115|199112|202009|13.3|8.26|0.78|-4.04|2.12|1.9|1.21|0.93|0.74|0.32|1.47|20.41|0.94|0.5|6.02|9.85|0|0|0.47|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|-7459625400|3135711348|8696393|318.78|-32.4|7176
2020-10-24 13:22:40|russ2000_0150|MTX|111|199212|202009|19.35|14.81|1.46|1.47|1.36|1.04|1.78|1.24|0.4|0.64|1.68|5.07|0.31|0.4|6.51|5.07|2.06|4|2.41|1.21|1.08|1.54|0|0|152083813|238200000|1023600000|2438853600|1742510000|6522893|51.1|-3.75|3628
2020-10-24 13:22:42|russ2000_0151|CAKE|107|199306|202003|29.45|5.79|1.66|0.71|1.71|0.54|3.88|3.49|0.18|0.68|6.75|0.73|2.36|4.99|13.61|-15.84|3.96|8|11.82|27.87|1.37|2.53|0|0|48797609|250155000|2074026000|1661060100|1217064760|42655080|27.74|-33.45|46250
2020-10-24 13:22:44|russ2000_0152|CTB|123|198912|202009|22.89|24.87|0.82|0.67|0.72|0.64|2.08|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.18|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593939400|10457468|31.7|21.36|8720
2020-10-24 13:22:47|russ2000_0153|EPAM|34|201203|202009|41.86|62.25|3.46|6.85|3.81|7.55|5.7|10.37|0.03|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.15|1.78|1.32|1.3|0|0|358342103|1053749000|402119000|17154667500|18962632872|107538751|325.56|80.51|36739
2020-10-24 13:22:48|russ2000_0154|PLT|93|199412|201803|23.19|287.48|2.23|1.16|2.41|0.29|16.43|0.76|3.99|-10.84|4.64|4.68|1.19|5.07|21.31|-43.69|4.31|5|4.12|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|479046400|12123835|11.84|-68.27|6584
2020-10-24 13:22:51|russ2000_0155|NRZ|27|201306|202003|8.47|4.46|40.54|475.63|16.31|147.32|1.15|0.73|1.84|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.37|2.6|0|0|5827188806|1013208000|79406000|10589534100|3279571602|35617229|7.89|-49.39|4595
2020-10-24 13:22:52|russ2000_0156|BXS|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.24|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1992787260|7858952|19.38|-34.55|4693
2020-10-24 13:22:55|russ2000_0157|ABG|71|200212|202009|12.37|12.37|0.4|0.43|0.19|0.29|2.4|2.73|3.07|2.39|2.55|1.04|9.87|8.79|3.78|6.73|5.11|8|6.04|10.58|1.54|2.17|0|0|41485338|613200000|1013000000|2931137700|1843150000|17018199|95.5|-5.41|8500
2020-10-24 13:22:57|russ2000_0158|THOR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:22:57|russ2000_0160|PDCE|108|199212|201912|40.35|11.86|2.41|2.74|1.81|0.84|1.36|0.46|0.44|0.73|-4.92|-2.96|0|0|8.24|-17.25|1.51|2|5.6|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234120570|19237929|12.395|-55.33|540
2020-10-24 13:23:00|russ2000_0161|DAR|103|199412|202009|30.47|14.23|1.06|2.15|0.73|1.74|2.32|2.18|1.95|0.61|-0.09|2.32|0|0|4.93|9.97|2.87|4|2.47|1.43|1.01|1.35|0|0|55787217|76185000|1908230000|7322970300|5881344570|48187193|35.43|87.56|10100
2020-10-24 13:23:04|russ2000_0163|TCBI|68|200309|202009|19.99|15.23|4.53|-7.18|4.12|1.53|1.87|0.6|1.02|1.11|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1192954354|12014099000|26653000|-7197610200|1548042591|12661641|30.61|-44.25|1738
2020-10-24 13:23:06|russ2000_0165|ALGT|54|200612|202006|25.42|12.88|1.78|1.95|1.71|1.35|4.46|2.67|1.05|2.04|3.18|3.9|1.67|2.3|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|314789070|663074000|2176267000|2804877100|1925573180|24258743|121.09|-16.4|4349
2020-10-24 13:23:07|russ2000_0166|PFPT|-154|202106|198200|0|0|8.15|5.96|7.83|6.07|33.78|10.49|3.4|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.97|3.85|1.01|0.71|0|0|308117838|973344000|151991000|5715167300|5894091060|62915565|102.74|-15.4|3368
2020-10-24 13:23:09|russ2000_0167|WETF|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.52|0.49|3.78|10.66|2.82|3.75|24.93|-8.57|6.2|4|9.7|6.02|6.17|2.28|0|0|106131027|63365000|25065000|541716200|491258520|3066859|3.24|-38.23|214
2020-10-24 13:23:11|russ2000_0168|LAD|95|199612|202009|16.67|15.1|0.48|0.65|0.24|0.43|1.83|3.32|2.35|2.01|4.04|0.75|2.22|0.54|4.15|7.26|4.05|7|6.12|10.72|1.44|2.58|0|0|35209000|57100000|1798300000|7847813700|5908710080|102689321|222.95|71.2|14320
2020-10-24 13:23:13|russ2000_0169|PBH|58|200603|202009|20.77|11.78|3.76|3.43|2.13|1.86|2.56|1.44|1.62|1.32|0|0|0|0|2.28|5.3|2.8|4|5.87|8.4|1.4|0.48|0|0|27385698|57941000|91501000|3296224600|1789457760|11752165|35.22|4.67|520
2020-10-24 13:23:15|russ2000_0170|FNB|119|199012|202009|16.04|7.29|3.91|1.58|2.67|1.8|1.24|0.45|1.12|0.67|-0.06|5.57|3.9|6.61|5.02|3.69|0|0|4.17|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|1918474800|2207993784|17440556|6.78|-41.2|4223
2020-10-24 13:23:18|russ2000_0172|HELE|114|199203|202009|16.78|23.79|1.28|2.7|1.15|2.63|1.78|3.75|0.82|0.82|0|0|0|0|0|0|0|0|2.69|7.34|1.09|1.19|0|0|2200000|2200000|600000|5053264600|3470200640|29254464|193.52|22.75|
2020-10-24 13:23:20|russ2000_0173|CATY|115|199112|202009|15|7.19|4.01|-0.82|4.58|2.87|1.68|0.79|0.43|0.16|0.9|7.71|2.08|5.86|9.58|8.14|0|0|3.66|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|-675802400|1727514432|7688269|21.68|-37.58|1219
2020-10-24 13:23:23|russ2000_0174|WTFC|93|199706|202009|20.45|8.92|2.87|-1.64|3.03|1.59|1.55|0.68|0.84|0.6|-2.94|-2.06|0.82|2.72|5.05|4.68|0|0|6.18|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|-2545894900|2220259500|12274967|38.25|-35.61|5057
2020-10-24 13:23:25|russ2000_0175|DK|55|200606|202003|16.62|3.99|0.32|0.32|0.23|0.1|1.58|0.6|0.84|1.76|2.85|1.99|2.38|11.46|7.35|-3.7|2.76|1|4.41|8.5|1.6|2.24|0|0|404145033|849000000|2667300000|2561743900|872049840|17927509|11.78|-67.85|3814
2020-10-24 13:23:27|russ2000_0176|ALE|123|198912|202009|20.43|15.94|8.33|4.1|4.63|2.32|1.39|1.18|0.87|0.83|1.66|1.64|9.96|4.79|5.36|4.2|1.98|3|3.26|1.65|0.5|0.53|0|0|111506604|25700000|4669900000|4702318400|2685306000|18375587|51.74|-40.81|1355
2020-10-24 13:23:30|russ2000_0177|SLAB|79|200012|202009|65.4|144.66|4.82|4.79|5.65|5.03|5.05|3.71|0.16|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|7.02|2.68|1.66|0.71|0|0|356314207|723344000|140200000|4160982700|4309145670|22261146|98.47|-11.14|1545
2020-10-24 13:23:32|russ2000_0178|WAL|59|200512|202009|17.95|7.44|5.14|-1.08|6.71|2.89|1.89|1.03|0.46|0.2|0|0|3.16|3.16|5.43|12.67|0|0|4.36|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|-1299887400|3177777540|16901743|31.78|-31.14|1835
2020-10-24 13:23:33|russ2000_0179|GIII|120|199009|202009|26.42|9.64|0.51|0.34|0.41|0.28|1.44|0.51|0|0|0|0|0|0|0|0|0|0|4.05|16.04|1.48|3.02|0|0|0|0|0|789421000|0|15189453|13.11|-49.13|
2020-10-24 13:23:36|russ2000_0180|BLKB|64|200409|202009|72.79|121.37|4.26|3.55|4.08|2.98|10.62|6.79|0.93|1.19|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.87|6.62|1.15|0.97|0|0|24557955|30531000|132114000|3248164400|2713851320|20126976|56.05|-40.52|3611
2020-10-24 13:23:38|russ2000_0181|BKH|127|198812|202009|20.1|16.88|2.98|4.16|1.81|1.98|1.75|1.38|1.21|1.41|-1.56|-2.25|4.27|3.87|5.05|3.3|1.81|3|4.18|0.92|0.62|0.49|0|0|54897189|31608000|5703199000|6939192900|3349383330|18164764|53.49|-30.29|2944
2020-10-24 13:23:41|russ2000_0182|CIEN|91|199712|202009|208.96|17.07|4.73|1.6|4.85|1.7|8.15|2.61|0|0|0|0|0|0|0|0|0|0|10.56|2.19|1.83|0.88|0|0|0|0|0|5691869800|0|131958584|41.13|1.65|
2020-10-24 13:23:43|russ2000_0183|LPX|127|198812|202009|91.11|195.44|1.09|1.5|0.94|1.51|1.55|3.31|0.53|0.35|3.36|9.16|3.38|1.8|3.03|1.12|1.85|5|5.26|1.19|1.66|2.06|0|0|403403053|259000000|954000000|3402170700|3334630000|39946638|29.51|20.06|4800
2020-10-24 13:23:46|russ2000_0184|WAFD|124|198909|202009|13.94|9.24|9|1.88|5.74|2.78|1.53|0.79|1.39|1.34|3.55|10.06|2.83|4.2|5.42|3.74|0|0|2.35|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|1087187500|1579341890|7982289|20.86|-43.61|2062
2020-10-24 13:23:49|russ2000_0185|CUZ|143|198412|202009|19.76|12.54|9.84|8.17|6.8|5.62|1.6|0.94|0.64|0.43|1.46|-4.56|6.07|4.13|7.54|5.24|1.52|2|3.14|2.89|0.81|0.9|0|0|36048168|28255000|18647000|6183817000|4247902200|26840606|28.59|-23.94|331
2020-10-24 13:23:52|russ2000_0187|XPO|57|200606|202009|29.05|104.79|0.85|0.82|0.62|0.55|2|3.21|0.73|2.87|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.81|2.39|0|0|230724642|2285000000|4823000000|12890608800|7819630000|100531028|85.93|21.82|96000
2020-10-24 13:23:54|russ2000_0188|CLVS|-154|202106|198200|0|0|25.36|5.27|24.05|2.44|8.78|10.53|-3.48|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|17.2|44.4|1.34|2.16|0|0|342392513|261436000|45775000|818019100|477890820|33324919|5.94|48.5|484
2020-10-24 13:23:55|russ2000_0189|FR|102|199503|202009|23.51|20.33|10.02|15.32|5.31|11.71|1.61|2.91|1.36|0.93|1.55|7.95|8.22|2.34|3.37|6.89|1.98|3|4.69|0.8|0.96|0.99|0|0|24912645|94955000|25610000|6693201000|5098419800|39568982|39.8|0.61|155
2020-10-24 13:23:57|russ2000_0190|RLI|143|198412|202009|14.68|30.01|1.72|2.03|1.92|4|2|3.6|0.18|0.14|4.49|2.49|1.84|1.12|10.92|10.9|0|0|4.13|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|1775413000|3803518980|15416437|83.73|-9.88|905
2020-10-24 13:23:59|russ2000_0192|BRS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:24:00|russ2000_0194|HCSG|119|199012|202009|30.53|20.53|1.08|0.78|1.18|0.9|3.53|3.45|0.09|0.11|1.33|4.12|2.2|3.64|12.88|19.21|3.32|8|8.54|15.25|0.63|0.1|0|0|55122218|203962000|27807000|1398365200|1609948810|11941736|21.53|-11.36|51000
2020-10-24 13:24:02|russ2000_0195|AKR|103|199412|202009|29.69|21.54|12.41|12.08|6.1|3.65|1.87|0.61|1.79|1.24|-0.54|0.7|5.96|11.03|2.24|1.11|1.32|2|3.52|2.57|0.65|1.25|0|0|72042266|34273000|3368557000|3357822100|904890000|8261466|10.5|-63.26|118
2020-10-24 13:24:04|russ2000_0197|OGS|26|201403|202009|23.47|19.61|3.04|3.56|2.21|2.38|1.77|1.65|0.77|0.83|1.97|1.42|2.31|3.07|4.48|4.79|2.46|3|3.13|2.26|0.24|0.15|0|0|36610833|10454000|4707725000|5423856000|3645388160|18069089|68.44|-29.56|3600
2020-10-24 13:24:05|russ2000_0198|SHOO|102|199503|202009|24.13|46.63|1.35|0.9|1.47|1.08|3.77|2.11|0.07|0.06|5.94|5.85|1.99|2.97|16.51|4.38|4.94|9|3.74|4.65|1.6|1.22|0|0|81923781|356938000|170083000|1346652300|1531081500|16154644|19.5|-45.52|4000
2020-10-24 13:24:07|russ2000_0200|B|139|198512|202009|17.97|16.68|1.15|2.03|0.93|1.52|1.91|1.38|0.7|0.55|2.49|4.63|2.79|1.68|7.45|4.22|2.66|5|2.69|1.36|1.14|0.85|0|0|45208924|77485000|353264000|2446180200|1820491954|9894066|35.74|-30.66|5749
2020-10-24 13:24:10|russ2000_0201|CVLT|56|200609|202009|194.86|569.14|3.69|2.28|4.38|2.78|8.09|4.36|0.28|0.1|3.43|2.07|0|0|14.01|0.87|7.06|10|5|3.53|0.79|0.43|0|0|295780898|356277000|127102000|1552749700|1913598450|10235063|41.15|-5.92|2533
2020-10-24 13:24:12|russ2000_0202|FNSR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:24:12|russ2000_0203|SAM|95|199612|202009|29.85|79.03|1.98|7.27|2.18|7.33|4.96|12.96|0.05|0.13|3.25|0.88|0|0|18.46|21.3|5.25|9|7.27|6.1|0.6|1.23|0|0|54119358|157130000|648968000|10633806200|10858219860|106822738|880.42|149.99|2128
2020-10-24 13:24:15|russ2000_0204|SNX|67|200312|202009|12.76|13.98|0.21|0.36|0.17|0.28|1.42|1.65|0|0|0|0|1.13|1.09|0|0|0|0|4.17|2.53|1.34|1.86|0|0|0|0|0|8534345600|0|37161000|132.67|38.3|
2020-10-24 13:24:17|russ2000_0206|FUL|143|198412|202009|22.6|20.81|0.89|1.51|0.7|0.87|1.92|1.8|0|0|0|0|1.43|1.27|0|0|0|0|2.76|3.24|1.15|2.01|0|0|0|0|0|4162976800|0|19163883|45.78|-1.68|6500
2020-10-24 13:24:20|russ2000_0207|TPH|30|201303|202009|14.23|8.52|1.18|0.99|0.88|0.73|1.27|1.05|0.69|0.61|0.39|10.06|0|0|4.08|7.9|4.41|5|11.11|8.19|1.62|2.15|0|0|181140344|493585000|48384000|3149376700|2349403914|27018739|18.14|20.61|1386
2020-10-24 13:24:21|russ2000_0211|LFUS|111|199212|202009|44.33|60.12|2.12|3.32|2.02|3.26|3.05|2.99|0.41|0.53|1.37|2.44|1|1.08|9.13|3.36|3.37|5|5.38|1.58|0.98|1.03|0|0|131557982|651911000|354298000|4450657600|4311490080|12212791|177.34|0.02|11300
2020-10-24 13:24:23|russ2000_0212|SBGI|99|199512|202009|50.12|4.68|3.82|2.39|1.56|0.35|3.84|0.93|1.56|7.71|0.64|-94.35|6.03|3.99|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|178614515|622000000|1029000000|13471577800|1552572510|15729944|19.23|-52|11800
2020-10-24 13:24:26|russ2000_0214|VLY|123|198912|202009|18.56|8.76|9.53|2.66|6.37|2.19|2.76|0.67|1.48|0.96|2.89|5.76|3.51|6.09|8.25|3.99|0|0|3.92|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|3377860600|2772801225|13584175|6.85|-36.98|3174
2020-10-24 13:24:29|russ2000_0215|AMBA|22|201212|201806|51.5|222.72|5.04|6.05|6.34|7.67|4.75|3.93|0|0|0|0|0|0|0|0|0|0|16.53|7.45|1.51|0.91|0|0|0|0|0|1389932900|0|39334347|52.02|-16.25|
2020-10-24 13:24:30|russ2000_0216|HAE|114|199203|202009|55.03|46.58|2.61|4.92|2.63|4.74|3.42|7.24|0.27|0.87|1.47|1.42|0|0|8.45|9.49|3.61|8|3.5|1.94|0.7|0.5|0|0|108846154|275725000|242969000|4656255800|4471300750|39579965|87.25|-30.83|3004
2020-10-24 13:24:33|russ2000_0217|AEL|67|200312|202009|11.86|8.36|-7.47|-23.84|0.82|0.95|0.91|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2015391300|10016929|21.9|-9.54|608
2020-10-24 13:24:34|russ2000_0218|EXAS|-154|202106|198200|0|0|195.57|13.84|235.49|12.79|8.01|4.48|0.21|0.62|-8.47|-3.11|0|0|-117.36|-5.36|2.64|7|10.63|9.09|1.64|1.36|0|0|236939074|1222657000|596188000|15654555300|11599350690|119309120|77.47|10.88|4110
2020-10-24 13:24:36|russ2000_0219|VAC|31|201209|202006|114.12|2027.5|1.69|2.08|1.21|1|1.95|1.38|0.85|1.69|2.68|8.15|1.74|2.18|2.88|-1.54|4.37|4|5.65|4.6|1.74|2.94|0|0|219396281|566000000|835000000|7746234200|3623128000|31744490|87.94|-12.35|22000
2020-10-24 13:24:38|russ2000_0220|CHE|90|199803|202009|22.55|30.31|1.53|3.77|1.44|3.92|3.69|10.19|0.5|0.23|4.42|2.95|1.41|0.27|10.9|33.51|3.54|9|5.55|0.86|0.79|0.33|0|0|28835977|20376000|311435000|7626411700|7864770550|26988080|480.35|15.61|16641
2020-10-24 13:24:40|russ2000_0222|CRUS|122|199003|202009|32.86|21.24|1.93|2.52|2.29|2.86|3.15|3.03|-0.35|0.05|2.44|2.13|0|0|6.25|14.29|3.55|9|6.47|1.93|1.7|0.59|0|0|167051104|315865000|293778000|3243176200|4065886000|44125941|67.45|25.89|1443
2020-10-24 13:24:43|russ2000_0223|SLCA|27|201203|201812|32.76|6.78|2.78|1.16|2.25|0.19|3.27|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.88|10.74|2.27|3.05|0|0|241792974|158676000|1498744000|1327209900|220860000|2739017|3|-68.62|2177
2020-10-24 13:24:44|russ2000_0224|MLI|117|199106|202009|18.54|13.13|0.74|0.82|0.79|0.69|1.9|2.34|0.37|0.49|6.01|3.55|1.21|1.46|9.63|12.23|2.6|7|1.74|0.94|1.36|0.9|0|0|173149308|113640000|391133000|1857769200|1525263960|5955755|27.06|-5.65|4964
2020-10-24 13:24:46|russ2000_0225|OMI|110|199012|201806|26.27|16.38|0.25|0.34|0.19|0.19|2.26|4.05|0.79|3.21|1.38|18.26|2.18|0.07|5.95|-5.4|3.46|6|7.87|11.94|0.61|-1.19|0|0|57776742|101276000|439233000|2769722200|1534924080|49421554|25.11|332.19|15400
2020-10-24 13:24:49|russ2000_0226|AXE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:24:49|russ2000_0227|LOPE|47|200812|202009|26.14|15.14|3.58|4.66|3.59|4.8|5.9|2.54|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.25|2.73|0.77|0.7|0|0|116735275|187223000|167346000|3795309700|3847521600|22806651|81.6|-17.87|4350
2020-10-24 13:24:51|russ2000_0229|TTWO|88|199809|202009|69.03|40.88|1.73|4.88|1.9|5.57|3.59|7.09|0.51|0|1.43|-0.11|0|0|4.26|18.83|5.33|7|13.72|2.81|1.12|0.34|0|0|1033291949|2284949000|286922000|16505489400|18891869040|193005185|164.34|32.56|5800
2020-10-24 13:24:54|russ2000_0231|HPP|24|201409|202009|324.29|38.43|11.44|8.13|5.82|4.07|1.42|1|0.74|0.96|-11.57|3.55|2.72|4.65|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|69918533|45052000|267226000|6736731700|3348974680|29980290|21.52|-35.7|347
2020-10-24 13:24:55|russ2000_0232|MBFI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:24:55|russ2000_0233|GPI|91|199712|202009|14.21|11.37|0.35|0.36|0.16|0.14|1.46|1.3|1.93|2.03|3.36|14.03|1.43|1.3|4.13|3.54|4.29|7|9.77|14.59|1.65|2.53|0|0|43608848|72700000|1768000000|4080385300|1547176000|16090848|86.92|-3.88|15296
2020-10-24 13:24:57|russ2000_0234|MPWR|60|200509|202009|62.7|100.59|5.62|17.32|6.37|18.69|5.61|14.63|0|0|2.16|1.06|0.97|0.69|9.32|16.51|5.44|8|4.4|2.23|1.42|0.59|0|0|193445153|512323000|255889000|11911061900|12953922910|87264683|276.61|76.61|2002
2020-10-24 13:24:59|russ2000_0235|IBKC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:24:59|russ2000_0236|PNM|118|199103|202009|61.93|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|4.49|2.95|2.91|3.56|1.98|4|2.7|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3301275080|15736856|41.33|-20.64|1668
2020-10-24 13:25:02|russ2000_0237|DOOR|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.5|1.79|0|0|111802484|197506000|745010000|2988804100|2400060304|15433510|97.36|68.91|10000
2020-10-24 13:25:04|russ2000_0238|SAIC|28|201309|202009|22.23|22.85|0.86|1.07|0.77|0.69|6.27|3.18|0|0|0|0|1.89|1.88|0|0|0|0|2.88|2.86|1.38|0.76|0|0|0|0|0|7134729700|0|47046964|76.71|-8.01|
2020-10-24 13:25:05|russ2000_0239|CACI|121|199006|202009|25.77|17.03|0.74|1.16|0.66|0.95|1.99|2.01|0.45|0.53|0.1|1.44|0|0|9.69|7.92|2.35|3|4.4|1.09|0.81|1.15|0|0|52553775|107236000|501288000|6647483500|5434940520|35901025|213.16|-7.83|22900
2020-10-24 13:25:07|russ2000_0240|ALEX|27|201203|201812|75.2|4.32|5.71|4.17|4.5|2.25|1.49|0.72|0.54|0.7|12.64|6.28|1.65|6.72|1.96|-2.29|1.81|2|2.15|0.79|0.95|1.65|0|0|14808824|96200000|20000000|1463889300|810483000|3993947|11.21|-54.26|793
2020-10-24 13:25:09|russ2000_0241|UMBF|123|198912|202009|24.34|12.32|-0.87|-7.74|2.99|2.25|1.48|0.87|0.1|0.03|2.89|4.77|1.82|2.46|8.13|6.85|0|0|2.53|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|-8158872600|2356292978|11350355|49.01|-24.11|3670
2020-10-24 13:25:12|russ2000_0242|ASGN|112|199209|202009|38.92|19.4|1.35|1.06|1.34|0.93|4.05|2.49|0.63|0.71|-1.07|1.8|0|0|8.04|7.89|4.23|8|2.28|1.33|1.74|2.46|0|0|32825333|207900000|169500000|4188150000|3368680000|14440762|63.56|1.11|4300
2020-10-24 13:25:15|russ2000_0244|HZNP|19|201512|202009|73.32|32.03|8.37|11.64|5.13|10.97|3.25|7.29|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.82|7|8.55|2.04|1.48|1.56|0|0|400884837|733204000|138801000|17665916100|15061861880|151216199|78.16|183.7|1225
2020-10-24 13:25:16|russ2000_0245|MINI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:25:16|russ2000_0246|AVA|123|198912|202009|22.19|18.57|2.18|3.37|1.21|1.74|1.35|1.16|1.11|1.15|1.86|-0.98|5.1|4.75|3.78|3|2.63|4|3.17|4.22|0.48|0.44|0|0|72860066|116394000|5031654000|4507599300|2306136680|18793471|34.12|-29.56|1920
2020-10-24 13:25:19|russ2000_0247|MNRO|103|199412|202009|22.98|37.03|1.49|1.31|1.36|1.15|2.56|1.91|0.46|0.49|1.72|-0.59|1.02|2.18|9.37|3.67|4|6|6.76|9|0.6|1.39|0|0|8135725|147174000|789123000|1605485100|1373456780|14920080|40.57|-48.67|8184
2020-10-24 13:25:21|russ2000_0248|MTDR|33|201203|202006|20.34|4.23|6.5|3.14|4.77|1.06|2.23|0.59|0.54|1.06|-13.27|-6.99|0|0|-4.41|-4.52|2.43|2|11.02|18.99|1.71|7.24|0|0|39630015|20573000|3662927000|2873751900|958746460|22586249|8.26|-50.03|304
2020-10-24 13:25:23|russ2000_0249|LXP|107|199312|202009|34.77|10.1|11.07|13.39|4.96|8.42|1.42|1.69|1.5|0.71|4.15|-8.92|8.41|3.94|2.36|8.83|1.35|2|3.44|1.42|0.74|0.42|0|0|95286522|67043000|36633000|4299756300|2811975870|20902710|10.45|1.95|57
2020-10-24 13:25:25|russ2000_0250|NUVA|43|200909|202006|99.75|47.26|4.38|2.71|4.01|2.37|4.62|2.72|0.75|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.56|8|9.37|11.48|1.02|1.37|0|0|197238606|926827000|385025000|2961316100|2613960720|33722958|51.03|-19.04|2800
2020-10-24 13:25:27|russ2000_0251|OLED|34|201203|202009|105.55|82.81|82.04|21.06|79.88|21.51|8.83|9.47|0.06|0.08|0.22|0.32|0.23|0.3|-31.06|12.68|3.62|7|9.87|3.65|1.97|1.12|0|0|168502121|644021000|92003000|7088908300|7756519920|67083746|164.18|5.78|311
2020-10-24 13:25:30|russ2000_0252|EFII|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:25:30|russ2000_0253|RXN|34|201203|202009|61.79|21.72|2|2.15|1.33|1.76|3.52|2.66|-1.65|0.91|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342847368|353400000|375600000|4315069000|3480808960|20492148|28.52|10.84|6800
2020-10-24 13:25:31|russ2000_0254|FIVE|28|201309|202009|49.04|72.06|3.54|4.09|3.51|4.22|14.64|9.84|0|0|0|0|0|0|0|0|0|0|12|9.03|0.98|1.63|0|0|0|0|0|6759205900|0|126825203|124.66|-0.39|
2020-10-24 13:25:32|russ2000_0255|MDP|113|199009|201812|30.16|81.22|1.83|1.21|1.56|0.21|3.42|1.54|0.76|7.69|3.19|0.43|2.32|17.26|8.15|-6.56|3.52|7|6.1|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|599584000|7665503|13.12|-64.21|5370
2020-10-24 13:25:35|russ2000_0257|NVAX|3|199703|199712|157.82|102.5|119.29|128.07|120.26|83.52|7.26|38.36|-0.72|1.74|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.58|12.76|1.21|0.27|0|0|75161765|502297000|115375000|6659500300|6004827920|768709951|102.44|1604.27|359
2020-10-24 13:25:37|russ2000_0258|MGLN|66|200403|202009|25.78|13.04|0.42|0.36|0.54|0.29|1.66|1.24|1.94|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.51|1.75|0|0|372626951|161538000|141035000|2456294000|1808388120|7810494|71.54|22.03|10100
2020-10-24 13:25:39|russ2000_0259|MOH|67|200312|202009|37.07|13.23|0.2|0.39|0.39|0.54|2.58|5.1|0.53|0.91|-2.24|3.82|0|0|8.3|24.27|4.55|8|7.9|2.34|1.03|0.25|0|0|2018665275|5209000000|399000000|6790740000|10769814000|54543276|181.31|36.36|10000
2020-10-24 13:25:42|russ2000_0260|SANM|109|199306|202009|171233.15|17.99|0.8|0.24|0.81|0.29|7.25|1.14|4.41|0.61|1.75|1.24|0|0|2.25|4.68|1.96|4|4.83|2.74|1.79|0.43|0|0|579184423|1147217000|574799000|1700359800|1883897250|14003091|27.05|-15.76|43000
2020-10-24 13:25:44|russ2000_0261|IVR|41|200912|202003|10.88|1.5|3.38|6.48|8.53|1.18|0.95|0.84|0.86|0.64|-3.29|-9.26|15.94|53.45|4.62|-46.85|0|0|4.22|24.7|0.82|2.06|0|0|2281828261|270161000|0|1531945100|459093250|17167066|2.75|-82.03|
2020-10-24 13:25:45|russ2000_0263|ENTG|80|200009|202009|65.2|40.78|2.26|6.26|2.36|5.93|2.53|8.02|0.51|0.83|2.18|0.58|0.68|0.43|2.11|11.85|4.69|7|3.84|2.58|2.35|0.91|0|0|290251650|447972000|536953000|10535952900|9973646400|66003823|73.2|58.13|5300
2020-10-24 13:25:47|russ2000_0264|GBCI|115|199112|202009|17.84|13.91|4.82|-0.97|4.3|4.21|2|1.46|1.63|0.08|-0.6|5.97|2.64|3.44|5.54|10.12|0|0|4.64|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|-652031000|3058935330|12128059|32.05|-20.79|2954
2020-10-24 13:25:50|russ2000_0265|HI|47|200806|202003|18.65|12.96|1.76|1.55|1.44|0.86|3.28|2.04|0.86|1.65|2.26|-7.18|2.93|3|12.59|-1.27|5.26|6|2.41|1.93|1.18|1.53|0|0|82530769|263100000|493000000|3484989700|2108808000|11526488|28.08|-8.16|6500
2020-10-24 13:25:51|russ2000_0266|PZZA|109|199306|202009|119.28|245.06|1.36|1.83|1.3|1.63|14.59|284.18|-0.11|-1.13|6.79|1.35|1.31|1.09|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19031477|75699000|351420000|3020174300|2683891320|59922906|82.28|57.17|16500
2020-10-24 13:25:53|russ2000_0268|IDCC|102|199503|202009|67.03|46.44|14.92|3.66|15.45|4.99|12.65|2.28|0.17|0.47|6.48|3.49|1.58|2.45|-0.83|3.2|2.97|4|8.13|4.58|1.92|1.3|0|0|312479805|839245000|11918000|1298951400|1771427700|9353321|57.06|8.75|487
2020-10-24 13:25:56|russ2000_0269|KNX|39|201012|202009|23.42|24.59|2|1.57|1.86|1.55|2.71|1.22|0.15|0.03|3.1|2.32|1.03|0.72|14.12|5.54|3.2|3|6.83|1.93|1.74|0.74|0|0|33979049|240236000|3089915000|7196430500|7111344240|102767867|41.58|15.13|23800
2020-10-24 13:25:57|russ2000_0270|EGP|143|198412|202009|30.69|42.13|9.21|18.83|6.28|14.38|2.14|4.2|1.15|1.03|0.25|-2.59|6.84|2.34|3.91|5.07|2.18|3|2.7|1.36|0.76|0.81|0|0|8998200|104000|2375000|6351576400|5053828410|29735118|129.33|3.45|77
2020-10-24 13:26:00|russ2000_0271|MDCO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:26:01|russ2000_0272|ENV|32|201103|201903|204.31|570.25|3.9|4.85|3.71|4.26|5.19|4.74|0.54|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.45|4.79|1.17|1.54|0|0|81973674|92244000|123289000|4617692900|4109873644|32924048|76.73|35.6|4190
2020-10-24 13:26:02|russ2000_0273|SCOR|14|200706|201012|132.44|1104|3.55|0.84|3.36|0.38|3.83|0.6|0.24|0.84|-1.17|-1.92|0|0|-8.78|-12.4|5.57|6|4.56|4.74|1.08|1.52|0|0|61657904|35899000|61846000|308015400|137580885|709955|1.95|8.06|1300
2020-10-24 13:26:04|russ2000_0274|NYT|123|198912|202009|55.88|49.39|1.64|3.73|1.53|4.03|3.19|5.81|0.64|0.22|4.52|1.42|2.03|0.52|6.88|11.25|3.55|9|5.72|13.68|1.1|0.5|0|0|219762015|489712000|611998000|6647598700|7192271570|59331181|42.79|50.25|4500
2020-10-24 13:26:07|russ2000_0275|SAFM|117|199012|202003|23.5|88.62|0.62|0.76|0.58|0.72|1.9|1.9|0|0|0|0|1.48|1.07|0|0|0|0|8.77|4.72|0.81|0.53|0|0|0|0|0|2625845800|0|24113280|117.97|-22.04|
2020-10-24 13:26:09|russ2000_0276|FELE|119|199012|202009|19.46|31.55|1.51|2.29|1.49|2.27|3.51|3.6|0.32|0.13|2.47|2.85|1.3|1.02|14.9|9.65|3.27|8|2.53|1.33|0.8|0.79|0|0|46822615|43083000|214050000|2809185500|2735595000|8919767|58.83|23.05|5400
2020-10-24 13:26:12|russ2000_0277|IRWD|3|201912|202009|38.27|14.75|17.88|3.93|17.71|3.51|39.67|236.43|2.78|-11.37|-10.16|-11.69|0|0|-60.76|33|5.24|10|10.28|12.88|1.73|0.71|0|0|238548886|253252000|28346000|1679064800|1512843200|14667155|9.46|7.66|317
2020-10-24 13:26:14|russ2000_0280|CMC|124|198909|202009|40.63|8.6|0.37|0.53|0.31|0.44|1.42|1.26|0|0|0|0|2.04|2.4|0|0|0|0|2.6|3.86|1.4|0.85|0|0|0|0|0|2923827600|0|19693264|19.98|14.96|
2020-10-24 13:26:16|russ2000_0282|KW|49|200806|202009|215.69|16.19|13.67|13.01|6.15|3.98|2.08|1.67|2.65|3.24|-17.28|11.23|2.78|6.04|0.25|2.11|1.84|2|2.42|1.7|1.07|1.03|0|0|243120265|734700000|37200000|6704533300|2187419520|12522746|15.6|-30.54|312
2020-10-24 13:26:18|russ2000_0283|HOMB|57|200606|202009|23.8|12|5.11|-0.2|5.4|3.8|1.87|1|0.72|0.3|0.18|9.16|1.47|3.43|5.96|5.89|0|0|3.94|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|-133674200|2502780000|9585211|15.15|-22.78|1920
2020-10-24 13:26:20|russ2000_0284|PTLA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:26:20|russ2000_0285|MTH|123|198912|202009|12.05|12.33|3.04|1.13|1.3|1.02|1.35|1.92|1.83|0.46|38.4|3.02|14.62|0.43|5.59|11.7|2.55|6|6.96|3.04|1.43|2.5|0|0|153405466|609979000|42730000|4542476200|4239527950|41432543|110.39|56.92|1510
2020-10-24 13:26:23|russ2000_0286|SBRA|35|201112|202009|56.87|22.1|12.17|8.64|6.19|4.54|1.75|0.84|1.23|0.73|-4.83|5.21|7.68|10.88|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46464974|28250000|733054000|5288447900|2842731672|16813089|13.785|-39.96|34
2020-10-24 13:26:25|russ2000_0288|FFIN|107|199312|202009|21.57|22.08|2.51|-0.85|6.07|8.84|2.43|2.45|0.26|0.31|2.22|-0.65|2.57|1.82|12.44|11.35|0|0|6.26|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|-578165400|3977989972|11370895|27.91|-16.26|1345
2020-10-24 13:26:27|russ2000_0290|GBX|102|199503|202009|20.35|11.69|0.71|0.53|0.42|0.32|1.56|0.74|0|0|0|0|2.41|3.62|0|0|0|0|9.99|14.03|1.45|1.02|0|0|0|0|0|1621910300|0|10258828|29.4|-2.39|
2020-10-24 13:26:30|russ2000_0293|SFLY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:26:30|russ2000_0296|UNF|140|198509|202009|106.42|26.13|1.12|1.68|1.04|1.97|1.79|2.05|0|0|0|0|0.51|0.55|0|0|0|0|1.26|1.68|0.68|1.06|0|0|0|0|0|3102645400|0|11456803|189.37|-2.95|
2020-10-24 13:26:33|russ2000_0297|THRM|65|200406|202009|46.99|48.76|5.23|1.59|4.89|1.61|6.31|2.85|0.33|0.43|-12.05|1.6|0|0|-37.82|4.57|3.52|7|3.85|2.82|1.23|1.61|0|0|35829409|209170000|162020000|1408325100|1332522000|6175276|40.9|-0.45|11726
2020-10-24 13:26:35|russ2000_0298|MKSI|83|199912|202009|28.45|26.3|2|3.02|2.33|3|2.18|2.8|0.14|0.39|1.31|1.21|1.51|0.72|7|8.04|3.71|6|3.71|1.44|1.88|1.31|0|0|347222116|607000000|422700000|6327475700|6123922000|38728779|110.74|21.76|5500
2020-10-24 13:26:37|russ2000_0299|NXST|37|201106|202009|34.6|11.93|3.49|3.06|1.22|1.13|49.93|1.9|15.86|3.69|-4.91|-16.18|1.69|2.33|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|60700059|664624000|1581348000|11534262800|4281998600|32257741|91.4|-8.32|16193
2020-10-24 13:26:39|russ2000_0300|AIT|121|199006|202009|28.97|96.4|0.52|0.86|0.47|0.67|1.8|2.53|0.48|1.11|3.45|2.42|2.3|2.32|8.8|1.31|4.13|8|2.23|1.11|0.77|1.28|0|0|47903101|268551000|212537000|2800853400|2207030500|10829830|55.1|-2.99|6200
2020-10-24 13:26:41|russ2000_0301|ROLL|60|200509|202009|26.28|25.72|3.21|4.16|3.05|4.31|3.17|2.67|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.42|1.01|-27745.51|1.17|0|0|52558500|143615000|248658000|2918437600|2827504260|11129809|113.4|-26.07|3890
2020-10-24 13:26:43|russ2000_0302|CFFN|82|200003|202009|33.87|18.69|23.93|7.9|11.38|6.13|23.4|1|2.41|1.53|5.3|16.16|3.82|3.62|1.69|1.98|0|0|2|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|1701647500|1295989959|5540936|9.39|-34.05|773
2020-10-24 13:26:45|russ2000_0305|ABM|117|199012|202003|26.66|10.35|0.35|0.48|0.31|0.4|1.82|1.68|0|0|0|0|2.39|1.99|0|0|0|0|2.93|1.84|0.71|1.97|0|0|0|0|0|2966149100|0|14160537|36.66|0.94|
2020-10-24 13:26:48|russ2000_0306|MATX|33|201206|202009|18.69|18.44|1.01|1.19|0.74|0.76|2.99|2.1|0.73|1.07|1.92|2.9|2.54|2.24|7.54|5.22|1.8|4|2.47|1.72|1.36|0.68|0|0|36839154|19500000|1820300000|2566755100|1721175000|8951146|39.75|-0.24|1988
2020-10-24 13:26:50|russ2000_0307|LANC|121|199006|202009|19.65|35.86|1.44|3.54|1.46|3.68|3.41|6.29|0.28|0.04|4.38|1.9|2.21|1.57|18.69|18|3.45|8|2.49|4.12|0.77|0.27|0|0|76683171|198273000|316265000|4725396200|4913066400|18065428|178.8|28.96|3200
2020-10-24 13:26:52|russ2000_0308|PRLB|34|201203|202009|46.71|59.68|7.5|7.65|7.74|8|6.2|5.96|-0.01|0.01|-0.8|1.01|0|0|18.29|10.11|6.86|8|11.69|14.65|1.22|1.96|0|0|87572205|131131000|292178000|3450491100|3588904299|35544644|134.11|31.53|2535
2020-10-24 13:26:54|russ2000_0309|BLMN|31|201209|202006|24.15|34.18|0.77|0.66|0.52|0.37|16.12|62.73|12.29|57.36|12.77|1.55|2.22|3.31|6.24|-6.83|7.42|8|5.41|14.72|0.64|3.71|0|0|160081600|181432000|2142948000|2361591800|1323377000|43708038|15.125|-19.38|94000
2020-10-24 13:26:55|russ2000_0310|WAGE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:26:55|russ2000_0311|HLX|92|199709|202009|33.94|11.57|2.84|0.82|3.4|0.61|2.11|0.25|0.59|0.21|-6.15|-56.93|0|0|5.64|1.26|1.29|2|4.59|6.34|1.98|4.25|0|0|233076968|259334000|1938062000|672177900|416863780|6693920|2.78|-66.85|1650
2020-10-24 13:26:58|russ2000_0312|CHSP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:26:58|russ2000_0313|CATM|43|200912|202009|49.18|24.43|1.82|1.29|1.21|0.74|6.7|2.93|-4.94|2.9|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|39812804|211292000|477278000|1583725500|901754256|9433098|20.28|-31.96|1987
2020-10-24 13:27:00|russ2000_0314|SJI|123|198912|202009|19.13|17.27|2.25|3.33|1.12|1.18|1.94|1.12|1.34|1.88|-1.71|-5.82|4.81|5.92|4.8|2.21|1.99|3|2.98|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5039984200|1805830240|25582197|19.27|-41.45|1100
2020-10-24 13:27:03|russ2000_0315|SMTC|114|199203|202009|55.78|77.48|3.3|6.04|3.71|6.35|3.5|5.09|0|0|0|0|0|0|0|0|0|0|4.98|2.15|1.67|1.3|0|0|0|0|0|3356729100|0|30505362|52.96|8.95|
2020-10-24 13:27:06|russ2000_0316|BCPC|123|198912|202009|26.69|38.43|2.54|4.79|2.46|4.6|3.8|3.97|0.32|0.28|0.28|0.81|0.42|0.55|14.6|8.3|3.02|5|2.22|1.41|0.66|-0.02|0|0|37959505|76407000|223162000|3223994100|3170046100|9827488|97.63|-1.57|1424
2020-10-24 13:27:08|russ2000_0317|SNCR|15|201306|201703|65.97|224.27|3.19|1.1|2.78|0.43|2.34|2.29|0.42|0.04|7.29|10.45|0|0|1.73|-23.67|4.64|7|8.82|13.02|0.49|1.92|0|0|121376967|42771000|65572000|327489800|129260700|1519438|3.1|-43.53|1659
2020-10-24 13:27:09|russ2000_0318|NEOG|107|199312|202009|39.65|67.38|3.72|8.76|4.01|9.63|3.49|5.46|0|0|0.35|0.35|0|0|10.58|10.58|0|0|2.42|4.61|1.07|-0.19|0|0|0|0|0|3734182300|2707301325|14890970|78.25|14.89|
2020-10-24 13:27:12|russ2000_0319|PTCT|-154|202106|198200|0|0|16.29|9.69|18.21|9.34|5.19|5.48|0.48|0.55|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|283061055|498891000|26806000|2981595600|3079678316|23174581|47.27|24.78|761
2020-10-24 13:27:13|russ2000_0321|WRE|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.77|1.25|1.11|0.81|1.07|4.41|5.31|5.97|7.39|15.06|1.9|2|3.3|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1653739890|8992739|20.13|-26.43|125
2020-10-24 13:27:16|russ2000_0322|LCI|78|200006|201912|36.42|121.43|2.94|1.42|2.62|0.43|6|0.79|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.68|23.31|1.76|0.58|0|0|70536089|144329000|188861000|776113200|236767999|2735738|6.11|-46.3|954
2020-10-24 13:27:18|russ2000_0323|TREX|83|199912|202009|101.95|47.66|3.22|10.13|3.08|10.59|7.07|16.4|0.62|0.06|0.48|0.98|0|0|14.09|37.23|4.49|9|13.52|8.68|1.73|1.24|0|0|21272571|12237000|261835000|7904336400|8216028980|67272445|70.79|56.12|1332
2020-10-24 13:27:20|russ2000_0324|KMPR|121|199006|202009|19.51|10.12|1.08|0.94|1.07|0.94|1.15|1.06|0.23|0.19|7.01|5.24|3.78|1.69|7.34|9.33|0|0|1.15|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4611363600|4412170064|14626178|66.83|-14.27|8900
2020-10-24 13:27:23|russ2000_0325|ROSE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:27:23|russ2000_0326|MEI|117|199106|202009|21.48|9.38|1.16|1.28|1.26|1.15|2.18|1.31|0|0|0|0|1.48|1.54|0|0|0|0|1.73|1.31|1.02|0.86|0|0|0|0|0|1208396400|0|6861517|28.5|-15.28|
2020-10-24 13:27:26|russ2000_0327|MLHR|121|199006|202009|31.55|121.72|0.95|0.74|0.9|0.73|6.78|2.38|0|0|0|0|1.59|2.74|0|0|0|0|3.12|3.82|1.14|0.94|0|0|0|0|0|1800108900|0|55458164|30.16|-34.56|8000
2020-10-24 13:27:29|russ2000_0328|DIN|114|199112|202006|21.77|7.81|2.53|2.81|1.62|1.27|4.23|3.08|2.96|-4.09|1.96|13.49|3.94|5.1|5.25|-5.48|2.02|4|7.68|6.98|1.17|3.56|0|0|55092703|278507000|552643000|2186906100|883102430|28604865|54.59|-28.04|3560
2020-10-24 13:27:31|russ2000_0329|GCO|132|198703|202003|20.72|3.2|0.51|0.13|0.45|0.16|2.1|0.7|0|0|0|0|0|0|0|0|0|0|7.21|10.18|1.79|2.88|0|0|0|0|0|235740500|0|7757271|21.54|-46.18|
2020-10-24 13:27:34|russ2000_0330|LGND|52|200703|202003|87.86|2.43|16.95|9.13|16.55|13.03|24.08|2.22|0.87|0.65|3.88|20.87|0|0|-33.41|-1.8|3.02|2|13.01|61.21|1.77|1.31|0|0|153055676|809880000|17572000|1180074000|1591272080|25222368|95.32|-3.18|115
2020-10-24 13:27:36|russ2000_0332|XON|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:27:36|russ2000_0333|EVER|-154|202106|198200|0|0|2.47|3.34|2.5|3.49|14.63|17.44|9.57|-0.08|-17.7|0.25|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|32307364|54409000|5759000|1002893500|1048535040|13737429|38.64|81.07|250
2020-10-24 13:27:37|russ2000_0335|CVBF|123|198912|202009|24.05|12.98|5.62|-2.77|6.36|5.01|3.68|1.18|1.34|0.02|2.22|8.42|2.07|4.23|9.5|8.92|0|0|5.01|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|-1301007100|2248108257|8518554|16.63|-20.32|784
2020-10-24 13:27:39|russ2000_0336|COHR|114|199109|202003|60.25|105.57|1.35|2.15|1.51|2.15|1.76|3.01|0.19|0.46|0|0|0|0|5.84|-27.19|3.03|5|3.25|2.95|1.41|1.09|0|0|190043566|420890000|331816000|2683679400|2679957870|18694079|110.93|-27.84|5184
2020-10-24 13:27:42|russ2000_0337|BGCP|73|200206|202009|58.19|47.8|2.32|0.88|2.83|0.59|3.47|1.23|1.15|1.86|7.26|9.98|8.56|12.55|1.25|1.15|6|6|2.26|3.4|1.8|1.99|0|0|328308847|463554000|214296000|1784290200|1305233970|6311507|2.39|-55.66|5200
2020-10-24 13:27:44|russ2000_0339|VGR|107|199312|202009|30.36|23.07|1.56|1.23|1.16|0.78|37.63|99.98|-0.72|-2.1|7.28|8.62|7.53|10.32|527.39|8.34|3.53|8|6.62|3.16|0.77|1.16|0|0|243811767|629006000|226279000|2248124700|1461706461|7350246|9.69|-18.64|1418
2020-10-24 13:27:47|russ2000_0340|COLB|111|199212|202009|18.05|11.46|2.14|-4.91|3.46|3.03|1.56|0.8|0.58|0.08|-0.83|7.15|2.02|4.75|5.81|5.31|0|0|3.14|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|-2948045300|1686457350|8906988|23.85|-35.37|2162
2020-10-24 13:27:50|russ2000_0342|ONB|123|198912|202009|19.69|10.66|3.92|-1.59|3.62|2.62|1.82|0.71|1.31|0.8|3.51|7.06|2.93|4.09|5.27|3.94|0|0|3.79|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|-1473143800|2077662640|8071499|12.56|-27|2530
2020-10-24 13:27:53|russ2000_0343|SSB|94|199703|202009|19.81|31.01|2.5|0.16|3.41|2.68|1.72|0.76|0.35|0.24|0.34|4.24|2.04|3.88|7.87|1.06|0|0|2.96|1.41|0.83|0.87|4005288884|29957285000|592414116|4391573000|627943000|104094500|2283291780|18314065|52.71|-31.8|5368
2020-10-24 13:27:55|russ2000_0344|AXL|76|199912|201812|8.07|3.13|0.65|0.78|0.31|0.14|3.24|3.12|1.48|21.08|-5.24|-7.53|5.78|4.63|1.4|-27.56|2.27|3|9.92|6.64|1.55|3.08|0|0|209000000|893300000|2209900000|3876463300|709137000|11959550|6.27|-24.28|20000
2020-10-24 13:27:57|russ2000_0345|COLM|87|199812|202009|21.09|34.13|1.5|1.91|1.66|2.12|2.82|3.46|0.12|0|3.08|4.1|1.33|1.13|14.13|10.41|5.03|9|3.77|2.26|1.26|0.86|0|0|280841078|475768000|694425000|5434091000|5905855500|28272198|89.3|-7.64|8900
2020-10-24 13:27:59|russ2000_0346|ESRT|27|201312|202009|45.95|46.85|10.79|5.85|7.09|2.56|6.45|1.64|5.52|2.26|-0.02|5.82|2.71|6.86|2.73|0.7|2.66|3|1.95|4.95|0.95|0.52|0|0|290086972|872970000|29205000|4090302900|1734310080|15428608|6.12|-56.75|831
2020-10-24 13:28:00|russ2000_0347|GMED|32|201209|202009|29.51|56.78|4.75|5.97|5.3|6.62|3.8|3.58|0|0|-0.48|1.5|0|0|15.37|6.61|7.58|8|5.67|1.8|0.46|1.17|0|0|268405000|316735000|211902000|4457921000|4761364470|26518992|48.83|-2.86|2000
2020-10-24 13:28:02|russ2000_0349|DY|102|199503|202009|24.71|102.15|0.74|0.72|0.67|0.52|2.5|1.92|0|0|0|0|0|0|0|0|0|0|5.3|6.17|1.45|2.38|0|0|0|0|0|2347244500|0|23873129|52.82|3.47|
2020-10-24 13:28:04|russ2000_0350|DF|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:28:04|russ2000_0351|PODD|7|201812|202009|962.34|844.96|12.38|18.52|9.12|17.9|78.08|27.04|8|1.62|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.11|0.88|0|0|175011246|841500000|423200000|15297646500|14671222020|89042559|223.72|41.57|1350
2020-10-24 13:28:06|russ2000_0352|PNFP|73|200206|202009|25.57|8.7|5.37|-1.41|5.22|3.15|1.64|0.66|0.57|0.41|-1.89|8.02|1.05|1.84|4.13|4.18|0|0|5.49|2.19|1.11|1.28|5900830672|26543956000|1007419311|6247299000|287711000|-1372866900|2914924800|17771839|38.68|-31.53|2577
2020-10-24 13:28:08|russ2000_0353|CLI|101|199412|202003|31.88|15.96|8.46|18.01|4.37|5.31|1.37|0.83|1.25|2.14|-0.47|1.56|7.4|6.48|2.43|-4.01|1.74|1|2.75|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4315205900|1264688060|19256861|12.62|-41.74|283
2020-10-24 13:28:10|russ2000_0356|TRMK|119|199012|202009|14.1|10.5|2.59|-2.25|3.61|2.43|1.6|0.81|0.64|0.13|4.29|5.06|3.13|4.08|8.58|7.16|0|0|3.66|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|-1266536100|1360712550|6288226|21.41|-37.23|2844
2020-10-24 13:28:13|russ2000_0357|NTCT|82|200003|202009|66.44|183.08|2.35|1.82|2.69|1.83|2.37|0.82|0.25|0.23|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.71|0.44|0|0|173760541|426508000|123253000|1615332700|1588496910|9109782|21.97|-3.98|2502
2020-10-24 13:28:16|russ2000_0358|EVR|54|200703|202009|37.96|11.38|1.49|1.09|1.74|1.36|3.39|2.86|0.32|0.41|7.55|12.78|2.4|3.75|8.21|16.25|0|0|6.26|3.41|1.81|1.42|0|0|289925364|1015723000|406917000|2166957100|2689203930|29054313|63.51|-19.35|1775
2020-10-24 13:28:17|russ2000_0359|FRGI|28|201206|201906|56|62.57|1.33|0.49|1.14|0.41|12.25|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|7.05|7.64|0.59|4.2|0|0|8264057|101375000|445582000|290311400|236755538|2609277|9.37|-10.08|10480
2020-10-24 13:28:19|russ2000_0361|SIGI|143|198412|202009|30.52|16.56|0.33|-1.02|0.71|1.11|1.18|1.34|0.28|0.35|3.25|0.11|3.03|1.79|8.29|6.65|0|0|1.85|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|-2847438000|3115145000|15525872|51.49|-31.52|2300
2020-10-24 13:28:21|russ2000_0362|POWI|91|199712|202009|71.04|16.23|4.23|6.43|5.9|7.49|4.24|4.36|0.09|0|2.62|0.72|0.72|0.73|12.15|30.64|3.94|7|5.81|3.41|1.5|0.54|0|0|153090138|445881000|138572000|2680912600|3171241440|18684516|52.31|22.3|699
2020-10-24 13:28:24|russ2000_0363|SWC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:28:24|russ2000_0364|KFY|81|200006|202009|26.82|55.04|1.08|0.77|1.3|0.86|2.15|1.31|0|0|0|0|1.19|1.39|0|0|0|0|3.51|1.76|1.55|1.67|0|0|0|0|0|1443060500|0|10756100|29.92|-22.46|
2020-10-24 13:28:26|russ2000_0366|MWA|56|200609|202009|223.57|19.38|1.7|1.99|1.25|1.71|2.75|2.69|1.45|0.73|1.61|2.33|1.42|2.02|-0.97|8.21|3.47|6|3.67|1.39|1.55|1.43|0|0|133155932|170700000|271200000|1918184300|1648400000|8493616|10.4|1.27|3100
2020-10-24 13:28:28|russ2000_0367|FWRD|103|199412|202009|25.63|28.82|1.94|1.23|1.93|1.19|4.33|2.87|0.29|0.24|3.08|2.51|1.02|1.24|16.13|8.78|4.2|6|3.18|1.71|1.05|0.83|0|0|39688133|80916000|318520000|1679958600|1590917880|10287741|57.38|-9.95|5480
2020-10-24 13:28:30|russ2000_0369|ELLI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:28:30|russ2000_0370|CSOD|-154|202106|198200|0|0|8.62|5.47|8.12|3.56|63.78|9.38|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3281117700|2153258980|20683441|33.86|-33.67|2000
2020-10-24 13:28:32|russ2000_0371|CCOI|39|201012|202009|343.09|72.51|4.19|6.14|3.3|5.05|36.43|1426.93|4.79|-3.54|3.69|2.31|3.5|4.41|-3.11|6.65|4.14|8|6.19|2.23|1.98|-0.4|0|0|166306662|417026000|494444000|3433752700|2843686897|29685116|60.91|9.73|1083
2020-10-24 13:28:33|russ2000_0372|BGS|53|200706|202009|26.74|15.62|2.67|1.89|1.57|0.97|3.31|2.18|3.29|2.3|2.12|6.28|5.98|6.83|3.94|4.14|2.32|4|11.4|28.61|0.81|0.16|0|0|44293902|181200000|319752000|3482162300|1779648300|27356086|27.63|44.99|2922
2020-10-24 13:28:35|russ2000_0373|HALO|4|201712|201812|46.79|46.06|62.12|20.15|66.63|20.65|41.97|34.41|0.89|3.69|-6.18|5.37|0|0|-1923.98|-9.49|4.78|7|7.51|10.68|1.49|1.04|0|0|126394010|385446000|11169000|3637210800|3660606840|24182788|26.51|74.41|132
2020-10-24 13:28:37|russ2000_0374|JJSF|124|198909|202009|26.38|67.41|1.16|2.05|1.24|2.28|2.27|3.02|0.29|0|1.2|1.58|1.1|1.78|10.07|4.58|3.74|7|1.66|6.65|0.83|0.97|0|0|55454698|228229000|329328000|2215826300|2462806320|20133098|130.39|-32.09|4600
2020-10-24 13:28:40|russ2000_0375|STNG|42|201003|202009|24.95|4.4|5.47|1.69|2.66|0.65|0.95|0.3|0.84|0.56|-9.28|0.88|4.53|3.73|-2.02|4.84|1.33|3|6.17|12.45|1.49|0.71|0|0|176767011|250592000|4854501000|1616845300|677907930|19950129|10.95|-62.88|22
2020-10-24 13:28:41|russ2000_0376|WTS|121|199006|202009|20.23|30.29|1.27|2.36|1.11|2.32|1.82|3.38|0.45|0.27|0.95|3.04|1.28|0.93|6.18|9.02|2.98|8|3.27|3.66|1.08|0.49|0|0|123651702|148700000|206900000|3442335800|3405100000|25239362|100.15|6.85|4800
2020-10-24 13:28:44|russ2000_0377|ICON|83|199503|201512|23.29|3.3|4.12|4.81|2.48|0.07|2.77|0.73|-0.31|-1.97|39.97|27.13|0|0|-2.05|-40.68|2.75|3|7.61|1.01|1|2.16|0|0|117032032|50651000|7716000|619843700|8455467|101447|0.713|-59.94|118
2020-10-24 13:28:46|russ2000_0378|BURL|23|201409|202006|46.16|295.09|1.44|2.52|1.33|2.34|53.86|51.99|0|0|0|0|0|0|0|0|0|0|5.24|5.74|0.69|1.21|0|0|0|0|0|14723436300|0|243155362|206.09|3.14|
2020-10-24 13:28:47|russ2000_0379|HURN|60|200503|202003|33.21|24.64|2|1.21|1.62|0.93|9.47|1.7|-0.19|0.62|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.6|0.57|0.77|1.29|0|0|23547603|83212000|89380000|1160577200|874466640|4650543|39.54|-36.93|3750
2020-10-24 13:28:49|russ2000_0380|ROIC|50|200803|202009|100.05|26.71|14.97|9.5|11.34|4.58|392.47|1.05|0.86|1.33|-3.64|4.01|4.24|7.59|1.5|1.63|1.85|2|4.57|4.3|0.62|1.8|0|0|66257011|151372000|699490800|2707930400|1317997420|13169262|10.415|-42.87|73
2020-10-24 13:28:51|russ2000_0381|BECN|54|200506|201812|25|31.44|0.8|0.7|0.58|0.31|2.45|1.27|0.89|1.61|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.33|5.1|1.34|2.52|0|0|78183839|1018376000|679215000|4874406800|2127180720|17404790|30.9|-7.43|8147
2020-10-24 13:28:53|russ2000_0382|PCH|123|198912|202009|132.82|160.77|2.02|4.26|1.46|3.46|3.04|2.5|1.27|0.67|6.39|4.8|4.32|3.83|5.46|0.91|1.79|2|3.69|1.5|1.1|1.18|0|0|43289679|80987000|286169000|3491283700|2835813900|18253851|42.1|2.47|1307
2020-10-24 13:28:55|russ2000_0383|MSTR|87|199812|202009|61.93|58.93|4.43|1.93|4.25|3.18|11.26|3.18|-0.45|-2.07|3.67|7.54|0|0|-2.47|5.3|5.36|9|6.08|2.59|1.99|0.83|0|0|238520056|530871000|126843000|919056300|1458130290|21809653|149.69|1.81|2259
2020-10-24 13:28:58|russ2000_0385|LTC|108|199309|202009|18.3|13.12|10.76|12.28|7.82|8.5|1.73|1.82|0.56|0.89|4.88|7.09|7.73|6.58|7|7.12|2.52|3|2.41|2.3|0.55|1.21|0|0|48451627|50370000|612864000|1968022900|1364315820|10248335|34.86|-31.94|22
2020-10-24 13:29:00|russ2000_0387|AGIO|-154|202106|198200|0|0|36.76|8.54|39.36|12.04|7|4.26|0|0|-10.72|-7.51|0|0|-50.86|-60.47|3.44|6|12|10.02|1.81|1.35|0|0|421217258|790128000|123926000|1587259400|2372158640|20005825|34.4|-0.15|536
2020-10-24 13:29:01|russ2000_0388|FCN|97|199606|202009|42.94|20.94|1.88|1.63|1.57|1.69|2.09|2.65|0.57|0.21|-2.76|3.07|0|0|7.18|11.05|3.43|7|7.04|4.68|0.32|0.1|0|0|114020237|304206000|243998000|3927245600|4050164000|39114289|107|1.98|5813
2020-10-24 13:29:04|russ2000_0389|NPO|69|200306|202009|27.27|5.53|1.12|1.25|0.9|1.19|1.67|1.09|0.71|0.46|3.78|2.22|1.5|1.8|4.05|14.22|3.63|5|5.35|1.35|1.53|1.46|0|0|110384932|424300000|206400000|1234763600|1177315000|5399902|57.43|-18.46|5300
2020-10-24 13:29:06|russ2000_0390|PSB|118|199103|202009|30.51|27.91|8.82|10.54|5.83|8.07|2.28|4.07|0.11|0.03|2.98|3.19|4.14|3.42|6.26|9.35|2.12|4|1.65|1.02|0.44|0.27|0|0|61679296|98841000|2093668000|4358029800|3373068400|14700206|122.39|-32.73|155
2020-10-24 13:29:08|russ2000_0391|MSA|119|199012|202009|38.42|34.21|1.79|3.84|1.74|3.77|3.55|6.99|0.33|0.45|2.64|2.34|1.5|1.27|9.36|14.11|3.53|8|2.21|3.53|0.68|0.98|0|0|65150859|196183000|217290000|5307328400|5258793150|17765159|134.17|22.97|4800
2020-10-24 13:29:11|russ2000_0392|SCS|90|199803|202009|27.05|8.79|0.68|0.35|0.65|0.44|1.95|1.22|0|0|0|0|3.07|4.58|0|0|0|0|1.84|1.9|1.16|1.59|0|0|0|0|0|1349309100|0|15162562|12.04|-28.21|
2020-10-24 13:29:14|russ2000_0393|NKTR|17|201503|201906|131.53|10.14|15.37|16|15.77|21.94|25.04|2.9|-7.07|0.2|-5.3|1.19|0|0|-29.8|-26.92|3.03|2|8.75|14.24|1.54|0.63|0|0|368716689|1038397000|192830000|2521709000|2958444930|18116735|16.59|-8.92|723
2020-10-24 13:29:16|russ2000_0394|TTEK|115|199112|202009|34.04|37.24|1.12|1.7|1.09|1.7|3.05|5.15|0.29|0.28|4.2|3.73|0.86|0.67|9.71|10.75|2.5|5|3.79|1.43|1.21|0.74|0|0|64018914|141658000|275674000|5253571900|5223086000|26052607|95.5|10.07|20000
2020-10-24 13:29:19|russ2000_0395|MASI|52|200709|202009|32.19|60.18|4.85|11.54|5.1|12.57|6.89|9.49|0.3|0.46|2.38|-0.32|0|0|25.2|18.79|7.02|9|5.75|2.47|1.1|0.34|0|0|210359411|681881000|288562000|12083112100|13521371240|89661291|232.31|58.45|5300
2020-10-24 13:29:20|russ2000_0396|APOG|122|199003|202009|21.56|13.06|0.68|0.56|0.62|0.44|2.09|1.08|0|0|0|0|1.83|3.49|0|0|0|0|4.21|5.53|1.02|0.77|0|0|0|0|0|714279300|0|6585817|21.37|-45.19|7000
2020-10-24 13:29:23|russ2000_0397|AWR|123|198912|202009|23.12|31.24|3.37|6.59|2.09|5.8|2.27|4.24|0.96|0.86|0.62|3.39|4.15|1.79|5.47|7.71|2.63|6|2.4|2.31|0.4|-0.02|0|0|10765229|6496000|1498604000|3105253200|2773150000|19397205|74.95|-16.59|841
2020-10-24 13:29:25|russ2000_0398|RWT|98|199509|202003|14.89|3.47|51.59|48.4|6.69|2.3|1.28|0.93|9.19|9.55|-8.66|-8.51|7.69|13.1|0.32|-5.42|0|0|6.48|9|0.92|1.61|0|0|187277456|702349000|20151000|9093374000|1106185232|12285768|7.52|-52.5|372
2020-10-24 13:29:28|russ2000_0399|CHDN|105|199403|202006|27.92|53.09|2.33|7.2|2|5.8|3.2|20.18|0.76|6.77|0.27|-0.72|1.18|0.39|8.94|-5.55|1.8|2|3.26|6.1|0.94|1.29|0|0|47879038|649200000|1043200000|7981394300|6470890000|46035058|163.82|32.7|5500
2020-10-24 13:29:31|russ2000_0400|IART|74|200112|202006|144.95|150.71|4.21|3.68|3.95|2.87|3.22|2.91|0.84|1.15|-2.63|1.58|0|0|-2.45|-0.12|3.75|6|4.79|4.88|1.06|0.85|0|0|96885230|360981000|427714000|5014667300|3999817320|24867927|47.22|-21.76|4000
2020-10-24 13:29:33|russ2000_0401|CTLT|24|201409|202009|52.58|76.75|3.31|5.39|2.28|4.18|5.44|4.83|0.87|0.86|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.46|0.98|1.57|1.42|0|0|245851724|953200000|2002200000|16686015400|13699736141|183691369|85.19|79.54|13900
2020-10-24 13:29:34|russ2000_0402|PEI|117|198412|201403|23.05|52.56|8.51|6.03|4.82|0.14|2.39|0.13|2.56|5.31|3|25.28|9.56|122.64|1.78|-1.22|1.88|2|8.07|19.81|1.15|3.05|0|0|27991750|41418000|2691761000|1814915000|42799299|1184817|0.5539|-90.32|233
2020-10-24 13:29:36|russ2000_0403|EE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:29:37|russ2000_0404|OSIS|89|199806|202009|32.08|19.22|1.16|1.42|1.17|1.24|1.94|2.45|0.23|0.57|-0.66|4.66|0|0|4.78|8.33|4|7|6.19|5|0.95|0.8|0|0|53280098|76102000|127936000|1654839100|1422625650|11928829|77.65|-25.5|6758
2020-10-24 13:29:39|russ2000_0405|MATW|96|199509|201909|19.94|18.29|1.73|1.01|1.53|0.49|2.85|1.16|0.56|1.42|2.25|9.65|0.95|3.55|11.4|-10.13|3.5|6|3.05|2.89|0.59|0.9|0|0|47789921|42904000|312720000|1500584900|698347520|4353084|22.36|-36.82|11000
2020-10-24 13:29:42|russ2000_0406|PSMT|88|199809|202009|31.7|26.6|0.75|0.59|0.71|0.61|2.7|2.56|0|0|0|0|1.23|1.04|0|0|0|0|2.69|1.91|0.72|0.8|0|0|0|0|0|2004681200|0|8272150|68.35|-7.76|
2020-10-24 13:29:44|russ2000_0408|SSD|105|199406|202009|25.19|26.61|1.82|3.41|2.04|3.62|2.49|4.69|0.03|0.17|2.33|2.82|1.41|0.95|13.15|17.34|3.99|9|3.99|1.83|1.06|1.28|0|0|131788436|315448000|284049000|4026817300|4242297080|19859125|97.16|40.06|3337
2020-10-24 13:29:46|russ2000_0409|ATU|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:29:46|russ2000_0412|AYR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:29:46|russ2000_0413|BCC|30|201303|202009|19.02|17.3|0.37|0.34|0.31|0.33|2.48|2.11|0.78|0.6|5.1|4.39|1.18|1|8.26|7.57|6.61|8|3.2|2.03|2.07|2.05|0|0|169844545|361436000|541550000|1643078300|1571935170|12264436|39.91|20.41|5780
2020-10-24 13:29:47|russ2000_0414|HTH|52|200709|202009|14.31|6.18|49.43|-0.05|14.93|0.97|1.12|0.77|0.71|0.52|1.33|2.56|3.43|1.68|3.35|11.16|0|0|3.42|1.17|0.34|1.65|7483522094|11261915000|993739469|2588105000|317432000|-136894100|1878866000|8785272|20.83|-14.1|4950
2020-10-24 13:29:49|russ2000_0415|BFAM|27|201312|202009|75.38|69.44|3.57|5.35|2.89|4.85|6.04|7.55|1.08|0.86|-0.16|-2.47|0|0|5.98|5.96|3.72|4|1.26|2.64|0.32|1.34|0|0|53334871|270442000|1310634000|9949693400|9162857844|86199266|152.04|-10.54|33800
2020-10-24 13:29:50|russ2000_0417|MGEE|123|198912|202009|18.69|23.67|2.58|5.04|1.9|3.99|2.06|2.37|0.7|0.57|2.23|-1.56|4.77|2.28|6.29|4.6|2.07|3|1.5|0.84|0.39|0.46|0|0|29321189|51642000|1686159000|2749378900|2220733060|6187372|62.66|-21.55|731
2020-10-24 13:29:54|russ2000_0419|RMBS|81|199709|201712|148.1|158|17.57|5.17|19.11|6.48|12.61|1.62|0.36|0.16|1.13|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.84|1.03|0|0|244490351|486077000|82265000|1229120400|1560479280|10389070|13.74|3.08|685
2020-10-24 13:29:56|russ2000_0421|HMN|115|199112|202009|25.57|13.14|-0.62|-3.62|1.05|1.09|1.42|0.88|0.57|0.27|3.5|1.5|2.24|3.54|7.53|5.49|0|0|1.82|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|-4663151000|1402666400|6543919|33.4|-27.91|1538
2020-10-24 13:29:59|russ2000_0423|ITRI|106|199312|202006|86.95|43.64|1.63|1.35|1.37|1.01|2.76|3.09|0.73|1.72|-2.33|-3.4|0|0|-0.77|-1.2|3.46|6|6.96|2.21|1.13|1.26|0|0|94208215|544823000|295096000|3217318400|2442719840|23022973|60.74|-17.87|7900
2020-10-24 13:30:06|russ2000_0424|EXPR|35|201006|201903|16.45|31.85|0.51|0.01|0.53|0.03|3.53|0.27|0|0|0|0|0|0|0|0|0|0|10.19|17.7|1.74|3.05|0|0|0|0|0|11682900|0|2088597|0.61|-73.74|
2020-10-24 13:30:08|russ2000_0426|PLXS|116|199109|202009|44.57|18.55|0.75|0.65|0.96|0.64|2.93|2.19|0.43|0.35|1.33|1.94|0|0|9.13|9.77|2.05|4|3.69|2.5|1.56|1.17|0|0|147766951|296545000|451941000|2105445500|2104279590|11177351|70.63|12.99|19000
2020-10-24 13:30:13|russ2000_0427|MRH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:30:13|russ2000_0429|CBU|115|199112|202009|14.64|19.26|2.89|-2.4|3.29|5.11|1.42|1.39|1.05|0.05|-1.14|2.15|3.74|3.06|6.32|7.83|0|0|4.93|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|-1429920600|2876903960|12070821|54.46|-11.72|3038
2020-10-24 13:30:17|russ2000_0430|ROG|123|198912|202009|46.85|89.64|1.46|2.18|1.5|2.28|2.13|1.9|0.33|0.23|0.17|0|0.6|0.88|7.51|2|2.71|6|2.31|2.63|1.32|0.95|0|0|67417677|298742000|263051000|1755508900|1831858860|9318308|98.06|-28.27|3600
2020-10-24 13:30:21|russ2000_0431|LZB|121|199006|202009|21.12|23.81|0.67|0.75|0.66|0.93|1.83|2.06|0|0|0|0|2.27|1.14|0|0|0|0|5.56|5.61|1.07|1.45|0|0|0|0|0|1178058700|0|13592121|31.63|-5.84|
2020-10-24 13:30:25|russ2000_0432|ACOR|32|201103|201903|96.61|18.72|6.01|1.13|6.48|0.18|4.74|0.1|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.59|26.27|-1.33|1.25|0|0|231914189|65987000|162851000|185521300|27687982|875727|0.5804|-82.06|344
2020-10-24 13:30:27|russ2000_0433|IBOC|91|199712|202009|13.26|9.45|3.14|-3.29|3.71|2.95|1.67|0.77|1.53|0.27|1.47|7.71|2.07|4.23|5.31|6.29|0|0|2.46|0.61|0.99|1.21|6704986143|10035723000|1770486527|4295940000|491998000|-1881896700|1816012794|4893308|28.645|-26.77|3314
2020-10-24 13:30:29|russ2000_0434|TAL|39|201012|202009|96.93|1494.75|6.3|11.61|7.36|12.32|8.69|16.6|0|0|0|0|0|0|0|0|0|0|2.48|1.42|-0.07|0.07|0|0|0|0|0|43155500700|0|188067405|76.04|121.29|
2020-10-24 13:30:31|russ2000_0438|ATRO|116|199103|202003|22.26|5.7|1.23|0.55|1|0.37|2.25|0.81|0.82|0.59|2.14|14.45|4.18|1.25|9.5|-21.33|2.77|5|1.07|1.42|1.27|1.88|0|0|10199643|46639000|131163000|363405400|237436320|1755040|7.72|-73.72|2800
2020-10-24 13:30:34|russ2000_0439|CKH|107|199312|202009|15.69|43.88|1.43|0.97|0.97|0.79|0.66|0.71|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.14|2.97|0.93|1.06|0|0|306325336|134807000|923473000|733829700|613561828|2157260|29.08|-38.22|2309
2020-10-24 13:30:36|russ2000_0440|RCII|102|199503|202009|28.73|9.92|1.06|0.59|1.12|0.63|2.35|3.16|1.02|0.39|6.81|9.86|3.07|3.7|5.56|20.93|4.57|10|8.94|5.08|0.96|2.69|0|0|76666204|206426000|1161743000|1524235300|1650645360|19455978|29.89|17.8|14500
2020-10-24 13:30:38|russ2000_0441|EVTC|29|201306|202009|24.11|29.3|5.58|5.93|4.15|5.25|10.87|9.12|4.59|1.88|4.4|1.58|1.69|0.57|8.63|11.22|4.97|7|1.59|2.57|1.09|1.48|0|0|54019097|146920000|68493000|2879844300|2537643328|22623327|34.87|12.23|2300
2020-10-24 13:30:39|russ2000_0443|TRS|42|201003|202009|18.51|18.79|1.45|1.96|0.97|1.57|2.29|1.57|2.3|0.45|-2.37|5.05|0|0|0.03|5.53|3.46|4|1.94|1.06|1.73|0.72|0|0|31050588|65250000|246230000|1266127000|989657064|3994141|22.77|-25.95|3500
2020-10-24 13:30:41|russ2000_0445|FCFS|112|199209|202009|17.34|17.38|1.9|1.51|1.64|1.3|2.26|2.03|0.36|0.43|5.12|8.45|1.24|1.89|11.78|6.87|5.02|8|2.62|3.63|0.85|0.29|0|0|41500241|78844000|631002000|2932702800|2376274560|14782067|57.21|-37.59|21000
2020-10-24 13:30:44|russ2000_0446|WOR|125|198906|202009|20.42|2.9|0.97|0.73|0.84|0.78|2.5|1.6|0|0|0|0|2.87|2.36|0|0|0|0|3.23|1.72|1.18|1.06|0|0|0|0|0|2134349000|0|12254239|40.78|13.12|
2020-10-24 13:30:46|russ2000_0447|RPT|126|198903|202009|44.08|6.84|7.66|6.79|3.81|2.23|1.22|0.64|1.4|1.4|1.79|7.8|8.38|14.62|2.64|4.15|1.92|2|4.45|1.92|0.74|1.7|0|0|21367638|247110000|18905000|1455695300|435069440|2862331|5.44|-59.85|104
2020-10-24 13:30:49|russ2000_0449|LOGM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:30:49|russ2000_0450|GVA|114|199012|201906|30.7|130.22|0.69|0.25|0.7|0.25|2.47|0.68|0.29|0.33|1.82|3.9|1.21|2.93|7.42|-6.05|0|0|4.83|10.53|0.98|1.47|0|0|233694958|432356000|613268000|879424300|830663700|5871567|17.61|-45.19|5700
2020-10-24 13:30:52|russ2000_0453|KALU|55|200612|202009|22.03|22.75|0.97|0.69|1.07|0.61|1.62|1.17|4.73|1.16|4.4|-2.32|2.23|4.92|-4.2|0.92|1.9|4|6.71|3.03|0.94|1.08|0|0|113377311|750100000|650100000|964546600|850205350|5644186|53.59|-46.44|2690
2020-10-24 13:30:54|russ2000_0454|TILE|117|199012|202003|41.9|5.61|1.01|0.72|0.7|0.29|2.2|1.39|1.36|2.4|0.21|3.42|1.41|1.98|2.15|-5.81|3.55|8|3.1|1.51|1.65|2.04|0|0|39796889|91844000|438268000|886659500|357922080|3572226|6.12|-57.62|4335
2020-10-24 13:30:57|russ2000_0456|SWM|99|199512|202009|21.67|10.03|1.23|1.52|1.03|0.91|2.02|1.53|0.6|1.1|3.2|4.41|2.97|6.54|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1509705200|921519124|5347915|29.72|-20.21|3400
2020-10-24 13:30:59|russ2000_0457|HUBG|95|199612|202009|24.09|20.96|0.4|0.52|0.38|0.49|2.34|1.6|0.45|0.23|-0.97|1.78|0|0|10.42|5.87|3.9|6|2.76|1.68|1.22|0.61|0|0|76973675|203173000|691583000|1764562000|1672750000|10167642|50|10.43|5000
2020-10-24 13:31:02|russ2000_0458|WERN|137|198606|202009|17.98|20.53|1.06|1.32|1.02|1.25|2.35|2.61|0.12|0.15|3.46|9.4|0.69|0.82|10.93|10.82|3.72|5|5.05|3.13|0.94|0.44|0|0|41762029|65389000|1500164000|3077327200|2915575650|35264845|41.99|18.95|12736
2020-10-24 13:31:04|russ2000_0459|PLCE|88|199803|202003|22.06|4.37|0.81|0.39|0.9|0.27|3.26|6.49|0|0|0|0|2.36|8.19|0|0|0|0|15.83|42.44|1.56|2.24|0|0|0|0|0|639204000|0|56381114|29.51|-62.34|17300
2020-10-24 13:31:07|russ2000_0460|DORM|88|199809|202009|15.71|37.06|1.42|2.57|1.39|2.84|2.22|3.45|0.59|0.12|0|0|0|0|11.57|9.23|3.96|7|2.99|3.42|0.93|1.05|0|0|31611482|359558000|131920000|2526951000|2778804340|11695574|85.93|3.54|2742
2020-10-24 13:31:09|russ2000_0461|FDP|87|199812|202009|23.41|45.92|0.54|0.37|0.43|0.27|1.15|0.63|0.32|0.32|3.23|6.55|1.75|1.17|6.93|0.99|1.98|2|3.2|1.87|0.54|0.23|0|0|32495455|31500000|1559400000|1660625700|1138465086|3779818|23.91|-40.08|38000
2020-10-24 13:31:11|russ2000_0464|HMSY|107|199312|202009|47.74|36.52|3.22|3.72|3.46|3.64|3.33|2.36|0.37|0.27|-0.14|0.21|0|0|7.3|5.3|2.77|4|3.61|2.2|0.7|0.35|0|0|88106635|193071000|99629000|2183748700|2151524300|14147881|23.95|-30.51|3100
2020-10-24 13:31:14|russ2000_0467|TROX|34|201203|202009|80.52|78.1|2.15|1.45|1.27|0.4|1.71|1.84|2.27|5.79|4.63|4.52|5.42|3.3|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|525792157|722000000|2506000000|3999406500|1120461650|7916998|7.81|-4.64|6660
2020-10-24 13:31:15|russ2000_0468|BKE|113|199206|202009|14.43|10.4|1.21|0.88|1.43|1.2|3.37|2.42|0|0|0|0|2.86|5.15|0|0|0|0|7.92|14.22|1.04|1.69|0|0|0|0|0|723637200|0|12365475|20.39|-1.02|
2020-10-24 13:31:18|russ2000_0470|PRGS|115|199112|202009|46.89|31|2.51|4.13|3.06|3.69|3.32|4.35|0|0|0|0|1.55|1.8|0|0|0|0|2.6|2.5|1.08|1.37|0|0|0|0|0|1805193900|0|14363300|36.68|-3.63|
2020-10-24 13:31:20|russ2000_0473|GSM|4|201803|201903|16.98|8.54|0.83|0.34|0.63|0.09|1.33|0.31|0.69|1.12|4.88|11.05|4.53|7.06|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|166714111|129667000|677081000|443537500|124198585|584761|0.7338|-44.43|3381
2020-10-24 13:31:21|russ2000_0477|BHE|119|199012|202009|41.91|2036|0.71|0.29|0.79|0.37|1.85|0.75|0.29|0.18|15.39|7.63|2.5|3.13|7.06|0.05|1.6|3|4.5|1.67|1.11|0.95|0|0|240970672|351167000|272171000|564752900|734245850|5056233|20.15|-30.66|10600
2020-10-24 13:31:24|russ2000_0478|FMBI|123|198912|202009|15.47|8.24|3.96|-0.33|3.14|1.58|1.75|0.56|1.43|0.82|1.9|-2.46|2.56|5.23|4.7|2.58|0|0|2.8|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1222840080|7077882|10.78|-44.66|2122
2020-10-24 13:31:27|russ2000_0479|CNMD|121|199003|202006|81.29|62.53|1.92|3.42|1.52|2.81|1.98|3.51|0.67|1.19|1.84|2.05|1.5|1.04|4.7|0.03|3.1|7|3.03|5.97|0.84|2.14|0|0|15681646|34983000|113164000|2974061400|2245399140|19509769|78.67|-18.18|3300
2020-10-24 13:31:30|russ2000_0480|BCO|95|199612|202009|79.69|120.61|0.76|1.13|0.67|0.57|5.09|18.48|1.78|22.31|1.31|-2.62|0.84|1.51|8.58|0.84|3.24|5|2.48|9.43|1.11|1.16|0|0|179852143|531300000|1143400000|4331402300|2095590000|21284949|41.09|-45.79|64600
2020-10-24 13:31:32|russ2000_0481|FET|26|201206|201812|16.23|7.73|1.71|0.5|1.36|0.09|1.21|0.15|0.47|0.94|1.89|25.65|0|0|-5.71|-58.64|3.44|3|5.85|2.22|2.53|5.89|0|0|78065553|109678000|166955000|361759200|61318705|989497|0.5495|-64.55|2300
2020-10-24 13:31:33|russ2000_0482|CORE|61|200506|202009|22.87|22.24|0.09|0.09|0.08|0.08|1.98|2.2|0.27|0.38|1.44|3.2|1.2|1.74|7.47|6.5|6.22|9|4.37|1.78|0.78|-0.17|0|0|24120000|108200000|443700000|1430338700|1286067000|8019134|28.39|-9.82|8555
2020-10-24 13:31:36|russ2000_0483|PEGI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:31:36|russ2000_0485|KBH|119|199012|202009|16.97|11.63|0.92|1.04|0.49|0.78|1.71|1.46|0|0|0|0|1.65|0.92|0|0|0|0|11.3|2.54|1.79|2.65|0|0|0|0|0|4712333400|0|62007061|38.39|12.91|
2020-10-24 13:31:38|russ2000_0486|BRC|124|198909|202009|55.29|20.11|1.38|1.7|1.43|1.95|2.4|2.56|0|0|0|0|1.9|2.05|0|0|0|0|1.98|1.42|1.19|0.62|0|0|0|0|0|1840726800|0|10748802|40.02|-24.56|
2020-10-24 13:31:41|russ2000_0487|MDR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:31:42|russ2000_0488|WMGI|-154|202106|198200|0|0|4.41|6.23|3.62|4.84|3.11|4.72|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.53|13.31|0.97|0.39|0|0|127744419|133651000|259313000|5043257800|3942434760|37941862|30.58|48.23|3030
2020-10-24 13:31:43|russ2000_0489|IPHS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:31:43|russ2000_0490|SMCI|54|200703|202009|19.02|16.75|0.51|0.37|0.6|0.42|1.83|1.32|0.12|0.03|-0.73|1.15|0|0|11.88|8.18|4.9|7|5.17|5.06|1.07|0.88|0|0|103469927|210533000|257569000|1224346600|1459477250|9913573|26.95|35.13|3987
2020-10-24 13:31:45|russ2000_0491|CACC|111|199212|202009|20.39|18.38|7.5|6.84|5.86|3.95|3.67|2.85|1.41|2.32|2.88|5.2|0|0|10.43|5.06|3.8|5|4.04|12.07|1.08|1.75|0|0|16975564|8500000|62000000|10198936300|6043708080|69133604|338.64|-26.59|2016
2020-10-24 13:31:47|russ2000_0492|MACK|13|201706|202009|8.73|31.83|139565.53|35109.76|125418.24|52683.71|6.14|2.93|-2.09|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|78753641|15735000|1009000|35109800|52717200|159567|3.94|-13.97|27
2020-10-24 13:31:49|russ2000_0493|NWN|123|198912|202009|18.58|22.18|2.49|3.13|1.38|1.83|1.72|1.51|1.02|1.34|1.83|0.21|4.29|4.37|4.5|3.04|1.72|3|3.38|4.43|0.31|0.52|0|0|22486660|150703000|2771377000|2371004500|1386074430|9042929|45.39|-36.38|1200
2020-10-24 13:31:51|russ2000_0494|TYPE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:31:52|russ2000_0495|HF|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:31:52|russ2000_0496|OMCL|73|200206|202009|120.67|64.16|2.26|3.27|2.55|3.45|4.12|3.49|0.17|0.06|-0.8|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.93|0.6|0|0|84647423|133583000|110403000|2966741800|3092777500|37144285|72.5|1.94|2750
2020-10-24 13:31:54|russ2000_0499|HT|74|199912|201806|60.79|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|17.75|1.13|-4.38|1.8|2|4.23|7.37|1.23|3.5|0|0|36008636|23228000|44761000|1423434100|213898846|4529021|5.54|-58.02|49
2020-10-24 13:31:56|russ2000_0500|GTLS|55|200612|202009|29.44|39.33|1.94|2.27|1.56|1.81|2.29|2.01|1.05|0.55|-5.84|-2.39|0|0|5.05|3.14|2.58|4|6.35|10.26|1.83|2.41|0|0|79908264|120700000|396000000|3126866500|2546708400|28872112|70.86|9.32|5743
2020-10-24 13:31:58|russ2000_0501|SSP|84|199809|201909|61.08|32.13|1.19|1.79|0.8|0.61|0.83|1.09|0.51|2.27|15.93|-33.45|14.8|1.77|4.26|-1.62|2.56|4|2.79|3.42|1.51|1.54|0|0|62510024|98933000|492590000|2782719000|917580860|3079946|11.27|-11.37|5900
2020-10-24 13:32:00|russ2000_0502|HSC|121|199006|202009|43.51|2.43|1.04|1.39|0.84|0.66|2.35|1.53|1.16|1.74|3.74|-8.13|3.36|4.64|7.09|27.81|2.28|4|1.35|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1098709170|8440628|13.91|-26.64|10500
2020-10-24 13:32:03|russ2000_0503|CBM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:04|russ2000_0504|STAG|15|201612|202009|76.07|41.9|13.56|13.76|7.13|9.34|1.99|1.94|-6.06|0.66|-15.03|-10.93|5.7|4.78|0.32|2.86|2.24|3|3.76|1.04|1|1.32|0|0|20323238|102097000|22168000|6172693400|4479751620|24358483|30.06|4.22|72
2020-10-24 13:32:05|russ2000_0505|MTZ|143|198412|202009|34.07|9.86|1.02|0.64|0.83|0.47|2.86|1.78|0.88|0.71|-0.89|5.97|1.54|1.44|2.75|10.59|2.56|5|6.24|13|1.72|1.68|0|0|36291876|48638000|1171044000|4313151000|3071189400|26646994|42.2|-35.01|19000
2020-10-24 13:32:08|russ2000_0506|BABY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:08|russ2000_0507|LEAF|3|201212|201309|32.3|22.22|0.78|0.71|0.92|0.8|1.56|3.22|0.13|0.26|-1.59|-2.26|0|0|-27.16|-39.05|6.1|10|2.24|3.39|1.2|2.94|0|0|60743905|27908000|25285000|120498800|136549420|893522|5.11|18.56|341
2020-10-24 13:32:09|russ2000_0508|HIBB|88|199809|202009|19.09|20.47|1.11|0.34|1.2|0.53|3.78|1.9|0|0|0|0|0|0|0|0|0|0|14.34|23.63|1.39|3.19|0|0|0|0|0|439137400|0|28108415|39.51|103.09|
2020-10-24 13:32:12|russ2000_0511|CALM|93|199706|202009|25.14|43.24|0.82|1.23|0.8|1.36|1.88|1.9|0|0|0|0|2.04|2.02|0|0|0|0|10.46|9.35|0.71|-0.8|0|0|0|0|0|1725845200|0|26781279|39.35|-15.08|3490
2020-10-24 13:32:14|russ2000_0512|PIR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:15|russ2000_0514|VECO|74|199412|201306|51.08|354.1|1.81|1.5|1.94|1.4|2.42|1.57|-0.19|0.8|-0.46|-0.8|0|0|1.65|-7.71|2.87|5|10.24|7.48|1.75|1.02|0|0|221846648|300482000|82151000|612757400|561432030|6944612|11.67|7.59|954
2020-10-24 13:32:17|russ2000_0515|CLW|47|200812|202009|105.76|25.24|0.73|0.75|0.46|0.33|1.65|1.28|1.17|1.76|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|68808471|48200000|1287900000|1383684900|606536100|5389086|36.35|72.44|3290
2020-10-24 13:32:19|russ2000_0517|BEL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:19|russ2000_0518|HTLD|135|198612|202009|22.8|23.23|2.29|2.26|2.56|2.4|3.99|2.18|0.1|0.08|3.59|1.24|0.46|0.43|18.48|9.36|2.66|4|3.3|2.01|0.9|0.31|0|0|106788324|81949000|569544000|1527051500|1514114400|7282860|18.6|-13.53|4050
2020-10-24 13:32:22|russ2000_0520|WDFC|120|199009|202009|22.41|42.77|2.89|6.47|2.91|6.36|6.97|16.14|0|0|0|0|3.56|1.39|0|0|0|0|3.69|10.78|0.61|-0.37|0|0|0|0|0|2644319300|0|13463582|189.31|3.14|
2020-10-24 13:32:24|russ2000_0521|CRAY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:24|russ2000_0523|ORA|63|200412|202009|38.03|39.31|5.4|5.91|3.68|4.15|2.35|2.11|1.6|0.95|-2.82|0.05|0.67|0.75|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|83022273|173718000|2463079000|4323500200|3036007820|24216587|59.11|-20.38|1408
2020-10-24 13:32:26|russ2000_0525|FLDM|-154|202106|198200|0|0|5.75|5.11|4.9|4.78|5.37|4.27|1.59|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.82|6|7.56|11.2|2.33|1.93|0|0|65149023|45396000|46892000|575369500|544634880|79103096|7.68|63.06|566
2020-10-24 13:32:28|russ2000_0529|PENN|103|199406|202003|9.21|31.51|1.01|3.08|0.4|2.16|2.51|6.97|1.46|2.07|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.42|3.29|0|0|196824206|1244300000|9539300000|12664062500|9218360000|736162211|72.7|290.34|26000
2020-10-24 13:32:30|russ2000_0530|GOGO|-154|202106|198200|0|0|2.9|2.56|2.08|1.14|16.18|100.63|-0.15|-1.98|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|257972444|156286000|519320000|1802789900|802036170|107345236|9.81|53.23|1115
2020-10-24 13:32:31|russ2000_0531|TNC|123|198912|202009|48.14|24.72|1.01|1.35|1.08|1.13|2.82|3.14|0.25|0.91|2.66|1.07|2.19|1.39|11.16|6.25|4.2|8|2.1|2.41|0.73|0.88|0|0|28031469|99300000|221000000|1361012100|1121772492|4706028|60.36|-14.63|4400
2020-10-24 13:32:35|russ2000_0534|VSI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:35|russ2000_0535|STL|84|199909|202009|26.07|7.24|5.95|0.75|4.59|2.01|1.36|0.46|0.99|0.7|0.22|22.69|1.8|2.43|3.03|3.59|0|0|3.72|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|758073600|2233544327|32208249|11.53|-47.56|1617
2020-10-24 13:32:37|russ2000_0536|DOC|21|201506|202009|143.83|38.93|16.65|12.35|9.58|8.61|1.72|1.4|0.65|0.5|-18.9|-4.81|5.22|5.14|0.49|2.19|1.97|2|2.85|2.88|0.57|1.17|0|0|17603468|3891000|138281000|5131189900|3759951646|28105050|17.87|0.9|77
2020-10-24 13:32:38|russ2000_0537|MTOR|78|200103|202009|22.32|5.52|0.48|0.74|0.27|0.5|2.46|4.12|0.31|3.31|2.05|13.4|3.95|4.55|14.94|19.17|2.6|4|8.22|6.98|2.21|2.62|0|0|189395062|280000000|498000000|2505750000|1602062000|10315463|22.22|13.66|9100
2020-10-24 13:32:41|russ2000_0538|TTPH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:41|russ2000_0539|ESGR|83|199912|202009|15.77|5.97|3.46|2.41|8.71|1.8|1.56|0.76|0.26|0.3|0|0|0|0|14.67|10.31|0|0|1.33|0.71|0.91|0.54|0|0|822887886|749841000|62000|4892734300|3384734328|5997610|155.34|-15.34|1444
2020-10-24 13:32:43|russ2000_0540|ICUI|114|199203|202009|35.45|51.43|3.5|2.81|4.34|3.34|2.85|2.72|0.07|0.11|0.65|-0.67|0|0|12.52|5.82|3.32|7|7.47|1.25|0.76|0.17|0|0|135795272|460698000|504536000|3845893900|3930436560|27077910|182.76|14.51|8000
2020-10-24 13:32:46|russ2000_0542|CMRX|-154|202106|198200|0|0|62.27|5.35|78.63|13.34|2.46|1.68|-0.32|0|-13.03|-0.21|0|0|-40.02|-86.4|0|0|4.17|1.44|1.04|2.14|0|0|164310032|95950000|2752000|60794500|154486572|1181117|2.49|0.8|43
2020-10-24 13:32:47|russ2000_0543|ACHN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:47|russ2000_0545|TERP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:32:48|russ2000_0546|AZZ|118|199103|202009|16.04|62.54|1.37|1.1|1.16|0.94|2|1.41|0|0|0|0|1.55|1.91|0|0|0|0|2.22|1.81|1.19|1.25|0|0|0|0|0|1047643800|0|4387677|34.12|-21.67|
2020-10-24 13:32:50|russ2000_0547|AAT|36|201109|202009|86.2|31.29|9.9|7.11|7.6|4.85|2.15|1.11|1.96|1.08|-2.49|1.82|2.79|4.38|1.29|1.72|2.2|3|1.75|1.1|0.69|1.42|0|0|71574357|146131000|25673000|2676117100|1825230506|7813338|23.98|-48.8|194
2020-10-24 13:32:52|russ2000_0548|HL|108|199012|201712|35.93|65.69|3.69|4.54|3.42|3.76|2.08|1.62|0.3|0.31|-5.32|0.55|0.54|0.17|-4.32|-2.64|1.3|1|5.23|1.5|0.95|3.29|0|0|93673233|75923000|2368103000|3128549600|2668234440|46598634|5.08|188.64|1622
2020-10-24 13:32:55|russ2000_0549|SPTN|80|200009|202009|17.89|12.16|0.21|0.12|0.12|0.06|1.34|0.86|0.96|0.79|1.27|-9.79|2.19|4.67|3.01|3.65|5.33|9|3.46|8.62|0.84|0.31|0|0|22476590|34645000|829571000|1135799400|596225700|7282744|17.1|36.06|17200
2020-10-24 13:32:57|russ2000_0550|NSP|69|200306|202009|34.3|16.17|0.45|0.58|0.54|0.62|16.63|55.54|-0.14|8.28|6.21|9.36|1.74|2.29|20.49|48.89|4.92|9|6.44|1.87|1.21|2.31|0|0|194623438|491351000|235183000|2513406100|2624836320|20094478|67.92|-33.59|3500
2020-10-24 13:32:59|russ2000_0551|STAR|118|199012|202006|17.21|3.49|31.28|7.96|9.4|1.69|1.47|1.02|3.06|3.6|23.64|3.22|21.09|3.52|1.83|-1.5|1|1|7.65|10.28|0.97|0.8|12092000|12690000|254820696|80666000|1115946000|4370638500|900299920|4966862|11.81|-9.5|155
2020-10-24 13:33:02|russ2000_0552|AIR|120|199006|202006|45.94|190.09|0.88|0.42|0.68|0.34|1.51|0.75|0|0|0|0|1.95|1.88|0|0|0|0|4.03|3.52|1.29|2.08|0|0|0|0|0|811055000|0|6519848|18.8|-54.38|
2020-10-24 13:33:05|russ2000_0553|CCMP|80|200009|202009|29.11|49.48|3.04|4.34|3.33|3.77|3.68|4.04|0.27|1.05|0.13|1.52|1.21|1.21|12.07|4.27|4.24|5|10.98|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4645795400|3978621920|20503216|135.07|4.09|2047
2020-10-24 13:33:07|russ2000_0554|CCC|-154|202106|198200|0|0|8.8|13.84|6.26|10.37|4.03|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.28|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|11648437527|27540162|30.99|83.7|4203
2020-10-24 13:33:09|russ2000_0555|MDCA|94|199506|201812|35.49|1.08|1.02|0.88|0.49|0.09|2.28|23.66|0.48|-4.1|-7.07|-0.06|4.89|9.39|-4.78|-1.13|3.33|6|2.05|0.59|1.16|1.25|0|0|32462139|85483000|309017000|1152168800|121847880|158829|1.68|-43.24|5647
2020-10-24 13:33:11|russ2000_0556|GHL|65|200406|202009|33.12|22.96|4.91|1.56|5.14|0.82|7.71|16.67|2.61|25.49|10.5|31.62|3.47|1.78|23.26|4.38|5.18|6|12.63|4.08|1.55|1.3|0|0|82091436|74939000|90605000|481675500|212477625|1363759|11.25|-13.6|405
2020-10-24 13:33:13|russ2000_0557|MNKD|3|201612|201709|1.57|1.61|13.58|8.01|8.28|6.15|16.23|221.61|-3.15|-0.68|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|16.04|11.5|1.76|1.39|0|0|82897273|63222000|26187000|496247100|412788400|4529821|1.93|39.86|233
2020-10-24 13:33:15|russ2000_0558|NSIT|101|199506|202009|17.63|13.64|0.32|0.27|0.31|0.25|2.17|1.68|0.21|0.36|0.7|-0.68|0|0|9.43|8.71|4.1|7|3.25|7.35|1.97|1.92|0|0|86261910|153866000|127490000|2306516400|1995010800|16005601|56.58|9.16|11261
2020-10-24 13:33:18|russ2000_0559|ANDE|93|199612|202003|16.1|33.57|0.33|0.26|0.19|0.08|1.41|0.65|1.3|1.21|-0.73|19.35|1.6|3.74|4.84|-0.2|2.64|4|3.47|1.18|0.78|0.28|0|0|41788643|30011000|1561676000|1949345000|646646310|3846637|19.59|-13.37|2320
2020-10-24 13:33:20|russ2000_0561|WABC|123|198912|202009|17.64|19.09|2.59|-13.26|5.46|7.4|2.8|1.83|0.78|0.13|4.97|2.22|2.36|2.94|11.11|9.93|0|0|6.45|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|-2733267100|1464515100|5678193|54.35|-12.59|737
2020-10-24 13:33:24|russ2000_0562|EXPO|117|199106|202009|24|47.86|2.16|8.59|2.47|9.41|2.98|11.15|0.21|0|2.44|2.35|1.12|1.01|13.06|23.83|2.57|4|1.6|2.51|0.6|0.12|0|0|78523650|190152000|80425000|3517885000|3827602170|21648384|72.03|3.05|1122
2020-10-24 13:33:26|russ2000_0563|SCSC|105|199403|202006|29.14|16.7|0.46|0.22|0.45|0.17|2.27|0.75|0.22|0.32|-1.08|5.22|0|0|10.83|-16.28|3.08|5|4.58|1.29|1.22|1.77|0|0|32875388|29485000|55641000|675038700|502769820|2663439|19.83|-35.09|2200
2020-10-24 13:33:28|russ2000_0564|CWT|123|198912|202009|21.78|52.19|2.86|4.44|1.78|2.97|2.08|2.67|1.02|1.51|0.19|-2.7|4.02|1.98|4.8|2.14|2.95|4|1.95|1.73|0.67|-0.21|0|0|21286349|114388000|2537816000|3213690100|2126269200|11382928|43.45|-17.91|1207
2020-10-24 13:33:31|russ2000_0565|EGOV|69|200306|202009|38.65|26.78|4.84|3.06|5.27|3.67|8.71|5.14|0.02|0|2.88|1.64|1.88|1.77|14.51|20.5|4.81|8|3.04|1.54|1.05|-0.42|0|0|78481351|220351000|21613000|1108013100|1327920180|7006979|19.82|-2.99|1000
2020-10-24 13:33:33|russ2000_0566|UIS|112|199209|202009|42.64|0.81|0.57|0.05|0.4|0.27|5.56|0.86|-4.64|-0.75|8.64|18.84|57.85|195.12|-5.44|42.64|2.98|5|7.29|11.04|2.18|-0.3|0|0|547967442|782200000|356900000|130893500|672316700|6168810|10.67|43.61|21000
2020-10-24 13:33:36|russ2000_0567|RRGB|64|200212|201812|29.97|26.46|0.93|0.36|0.79|0.16|2.27|1.29|0.53|1.31|1.42|-23.45|0|0|4.83|-47.06|5.51|8|17.53|27.15|0.99|3.7|0|0|15967138|26138000|877250000|379655200|180831560|15147175|13.16|-60.43|24586
2020-10-24 13:33:38|russ2000_0568|OTTR|123|198912|202009|32.87|16.76|1.78|2.54|1.3|1.67|2|1.81|0.82|0.93|2.17|-0.83|6.32|4.02|5.57|5.81|2.57|4|1.93|0.8|0.47|0.4|0|0|9409247|39512000|1882259000|2211669100|1471279856|4670913|36.17|-32.71|2862
2020-10-24 13:33:41|russ2000_0569|SEM|55|200612|202009|17.32|15.89|1.1|1.06|0.47|0.47|2.16|2.68|0.33|3.43|-1.52|1.12|2.94|3.24|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|69987093|509737000|1981807000|5735647900|2556636630|10202463|19.77|20.64|49900
2020-10-24 13:33:43|russ2000_0571|NWBI|101|199506|202009|22.12|17.75|4.97|-0.68|4.44|2.03|1.62|0.77|0.9|0.37|0.93|2.28|3.08|8.43|4.18|3.44|0|0|2.59|2.3|0.61|0.56|5032914250|11462941000|555562730|2036019000|166966000|-329840200|1117621520|5799578|9.2|-44.21|2333
2020-10-24 13:33:45|russ2000_0572|PDLI|110|199203|201909|328.93|5.65|8.85|5.22|10.06|7.25|2.62|0.84|-2.29|0.03|23.13|25.29|13.62|24.79|16.26|-24.24|2.13|1|7.94|8.64|0.93|1.24|0|0|258076974|105446000|3039000|258890800|337918183|2974568|2.9154|75.67|133
2020-10-24 13:33:48|russ2000_0573|KAMN|119|199012|202009|21.92|6.01|0.73|1.52|0.62|1.35|1.57|1.34|0.43|0.48|2.81|3.76|2.82|1.98|6.06|17.18|3.19|5|3|3.09|0.87|1.42|0|0|31259867|235608000|231934000|1227047600|1077871230|8734344|38.97|-34.46|2935
2020-10-24 13:33:51|russ2000_0576|KWR|121|198912|202003|29.47|60.46|1.04|2.89|0.97|2.25|2.13|2.74|0.34|0.95|2.48|-5.63|3.07|0.87|8.81|-1.83|3.61|5|1.72|11.53|1.14|1.27|0|0|36438777|322497000|228930000|3985224100|3180417725|13968583|179.71|13.64|4500
2020-10-24 13:33:53|russ2000_0577|AIN|123|198912|202009|33.92|14.48|1.46|1.87|1.12|1.62|2.12|2.27|0.91|0.62|1.56|1.69|1.73|1.41|4.54|9.79|2.68|7|2.5|2.24|1.15|1.1|0|0|78558953|204037000|443046000|1832677000|1600955360|11626349|49.51|-45.09|4600
2020-10-24 13:33:56|russ2000_0578|RFP|36|201012|201912|26.92|6.51|0.38|0.36|0.24|0.15|0.42|0.31|0.74|0.5|0|0|0|0|0.09|-5.69|2.4|4|3.68|1.06|1.82|4.88|0|0|165127957|27000000|1583000000|961693100|395136000|3899686|4.48|-4.68|7400
2020-10-24 13:33:59|russ2000_0579|CMO|114|199012|201906|9.82|278.33|48.1|337.94|5.2|20.51|0.93|0.84|5.77|8.41|6.29|131.57|18.99|10.45|3.9|-1.72|0|0|3.94|4.23|0.83|2|0|0|104854361|121991000|142552000|8394045100|538884940|3203500|5.62|-23.54|14
2020-10-24 13:34:02|russ2000_0580|GES|94|199609|202003|60.05|2.72|0.99|0.37|1.03|0.36|3.65|1.69|1.74|0.12|0|0|3.52|1.94|13.16|30.18|2.75|4|5.61|13.74|1.34|3.16|0|0|43842295|220344000|164262000|756966400|1047050793|17115549|11.37|-38.27|8800
2020-10-24 13:34:06|russ2000_0581|RESI|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.27|1.23|1.4|1.97|4.38|-0.52|-3.43|7.72|6.79|-3.03|-3.93|1.7|2|4.41|1.42|1.24|-0.21|0|0|93077033|109018000|0|2039589400|502084596|3958676|8.84|-22.66|220
2020-10-24 13:34:07|russ2000_0582|NTGR|67|200312|202009|66.71|70.48|0.91|0.65|1.22|0.92|2.14|1.43|-0.9|-1.32|1.4|7.21|0|0|8.7|4.37|4.81|7|8.24|8.61|1.79|0.35|0|0|243397171|306818000|46494000|668755500|953278410|7650249|31.01|-7.38|809
2020-10-24 13:34:10|russ2000_0583|INDB|111|199212|202009|17.94|12.27|4.99|1.11|3.78|3.67|1.69|1|1.15|0.18|1.68|5.84|2.6|3.59|5.59|6.59|0|0|3.39|2.22|0.86|0.65|3127357940|10851308000|255589479|1691515000|121816000|471048500|1727319546|8186336|52.38|-29.83|1348
2020-10-24 13:34:13|russ2000_0584|GLT|110|199012|201806|37.36|489.75|1.33|0.97|1.11|0.67|1.79|1.13|0.59|0.64|4.01|6.16|3.2|3.69|5.44|-3.06|1.68|3|2.34|1.56|0.92|1.23|0|0|49965891|76619000|517541000|881884600|610603110|2697755|13.77|-10.53|2557
2020-10-24 13:34:16|russ2000_0585|SPSC|41|201006|202009|291.78|72.79|5.81|8.56|6.61|9.56|5|7.33|-0.03|0|-1.93|1.16|0|0|9.05|10.98|6.84|9|2.93|2.06|0.79|1.17|0|0|110780667|225625000|40349000|2510510500|2805286240|18183010|77.89|69.25|1363
2020-10-24 13:34:17|russ2000_0586|BJRI|86|199812|202006|43.55|15.01|1.32|0.77|1.36|0.62|2.63|2.1|0.31|0.53|9.21|-0.56|1.64|1.7|7.07|-3.29|3.83|3|8.87|5.51|0.89|3.8|0|0|26562322|86741000|936544000|737096200|617844990|15184771|29.49|-24.2|22725
2020-10-24 13:34:20|russ2000_0588|ARR|42|200806|201812|35.81|5.5|30.39|2.9|27.37|4.16|64.32|0.7|8.92|8.92|-8.21|7.01|15.97|14.89|-4.51|-17.56|1|1|4.47|4.67|0.63|1.49|84565828|4100000|263802804|250942000|0|459358500|644234640|8805048|9.87|-42.01|23
2020-10-24 13:34:22|russ2000_0589|BCEI|35|201112|202009|23.06|5.54|4.12|1.72|2.44|1.5|1.2|0.42|2.7|0.06|-6.23|0.45|0|0|-3.73|7.11|2.74|4|10.79|5.81|1.49|2.72|0|0|44204639|4144000|1079583000|432618100|406586320|3706114|19.57|-14.09|125
2020-10-24 13:34:24|russ2000_0590|INSM|7|200903|201012|191.04|126.32|238.05|18.47|255.23|18.24|7.66|8.31|0.56|0.85|-12.9|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|148057266|641911000|103263000|3071229600|3165213915|27058046|32.755|79.28|435
2020-10-24 13:34:27|russ2000_0591|UFPI|107|199312|202009|23.59|17.67|0.42|0.72|0.35|0.72|1.74|2.6|0.49|0.22|1.16|1.24|0.69|1.03|7.7|14.81|3.53|8|3.58|1.46|1.39|1.15|0|0|32337113|366684000|405995000|3215064500|3490238432|17927460|56.51|41.7|12000
2020-10-24 13:34:30|russ2000_0592|FSP|61|200506|202009|61.27|184.5|21.09|5.31|18.3|1.5|1.2|0.53|0.62|1.33|0.77|-7.92|6.62|9.76|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|30790622|2890000|196000|1388740100|369067280|1842999|3.44|-59.08|37
2020-10-24 13:34:32|russ2000_0593|PFS|69|200306|202009|20.3|9.1|6.77|1.62|4.34|2.21|1.09|0.57|1.02|0.83|5.05|13.25|3.21|7.54|2.48|3.24|0|0|3.38|1.52|0.91|1.42|5062886444|7691026000|612874708|1402377000|54548000|575253700|784398090|4177323|12.18|-50.27|1015
2020-10-24 13:34:34|russ2000_0594|EXLS|55|200612|202009|29.71|32.06|2.17|2.21|2.42|2.35|3.08|3.32|0.16|0.35|0.38|2.05|0|0|11.32|7.74|5.41|7|2.28|1.96|1.24|1.14|0|0|156091642|335581000|188637000|2155213500|2282410269|8810494|65.97|-0.23|31700
2020-10-24 13:34:36|russ2000_0595|INN|34|201112|202006|42.21|16.41|4.25|4.11|2.75|1.34|1.22|0.51|1.37|1.09|-13.97|5.91|5.57|13.9|2.43|-2.06|2.83|2|4.23|1.8|1.18|2.95|0|0|37235440|124554000|29181000|1606455300|539517720|4071251|5.18|-55.34|59
2020-10-24 13:34:39|russ2000_0598|ARNA|4|201903|202003|4.9|5.51|33.67|565.56|40.6|677.99|7.51|3.51|0.17|0.27|-15.02|-0.61|0|0|-60.27|-28.56|1.86|2|11.66|6.3|0.92|0.77|0|0|250003872|1170634000|23769000|3187471600|3759933750|36857416|71.25|65.43|320
2020-10-24 13:34:41|russ2000_0599|NAT|87|199812|202009|32.42|5.88|6.04|1.86|5.04|1.21|1.2|0.9|0.33|0.58|-1.24|2.03|11.93|6.94|3.98|8.84|1.51|4|6.71|8.8|0.77|0.1|0|0|41551377|112954000|873725000|833318900|517798342|12382966|3.46|59.45|20
2020-10-24 13:34:43|russ2000_0600|AAWW|61|200409|201912|19.85|4.82|1.12|1.18|0.65|0.56|1.22|0.82|0.51|1.3|-3.33|-1.57|0|0|4.19|-5.64|2.6|4|6.66|9.62|1.5|0.82|0|0|318539230|726402000|4208135000|3369552400|1604432960|28319976|61.28|137.5|3587
2020-10-24 13:34:46|russ2000_0601|KNL|63|200412|202009|18.62|20.93|1.17|0.81|0.87|0.45|13.01|1.52|-4.32|1.18|4.1|4.46|2.71|3.62|13.87|3.25|5.07|8|2.85|1.7|1.36|2.02|0|0|13809463|7800000|338600000|1074615700|595879760|3519669|12.14|-45.92|3724
2020-10-24 13:34:49|russ2000_0602|GPRE|50|200609|201903|46.36|83.4|0.46|0.42|0.21|0.23|1.01|0.75|1.16|0.69|5.92|29.67|2.73|9.43|1.97|-6.85|2.52|2|10.11|16.58|1.36|2.74|0|0|247228933|163362000|900777000|966628700|539460770|8892518|15.59|46.73|820
2020-10-24 13:34:50|russ2000_0604|ESNT|27|201312|202009|13.68|7.99|3.38|0.17|6.83|4|2.05|1.15|0.1|0.12|0|0|1.7|1.7|17.02|13.59|0|0|1.69|4.53|1.34|1.5|0|0|2046207704|4424890000|15458000|160419300|3605539700|23998312|35.14|-22.36|389
2020-10-24 13:34:52|russ2000_0605|PRK|119|199012|202009|18.35|13.71|5.3|0.19|4.48|3.52|2.36|1.45|1.31|0.44|4.16|10.13|3.67|4.56|6.84|7.65|0|0|3.1|5.7|0.58|0.83|3652348383|8161900000|476552817|1821715000|101266000|78030400|1342127784|6734137|81.96|-13.55|1907
2020-10-24 13:34:54|russ2000_0606|ELGX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:34:54|russ2000_0607|SSTK|31|201212|202009|63.15|58.68|4.38|2.51|4.86|2.96|8.22|5.49|0.08|0.08|2.84|2.97|0|0|34.43|10.06|7.91|9|8.97|7.92|0.94|1.41|0|0|220038514|311157000|96337000|1622740000|1917380400|18103182|53.4|50.93|1116
2020-10-24 13:34:56|russ2000_0608|MTSC|124|198909|202009|25.94|32.46|1.06|1.07|1.06|0.44|2.22|0.75|0.34|1.22|2.7|-0.52|1.91|5.4|11.15|1.31|3.4|6|2.53|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|369109650|2864277|19.11|-65.41|3500
2020-10-24 13:35:00|russ2000_0609|PMT|37|201012|202003|10.3|4.05|11.7|81.45|9.98|76.07|0.95|0.82|0.53|0.94|-6.8|-29.23|11.21|9.89|6.82|-0.04|0|0|3.29|3.34|0.45|1.66|0|0|753206195|2286048000|0|1716250100|1632583440|12827837|16.07|-27.71|1
2020-10-24 13:35:02|russ2000_0610|EGBN|81|200006|202009|20.83|7.05|3.81|0.23|4.8|2.61|2.15|0.75|0.35|0.46|-4.32|11.85|1.7|3.17|7.96|7.63|0|0|1.59|1.34|0.62|1.13|2485284957|8178785000|351749721|1803848000|39384000|80544800|823365477|3192412|25.53|-41.33|506
2020-10-24 13:35:05|russ2000_0611|MDC|112|199209|202009|15.99|11.64|0.99|1.03|0.55|0.86|1.14|1.59|1.67|0.63|2.99|2.14|2.78|2.72|4.89|9.11|2.18|6|5.98|2.03|1.33|1.97|0|0|376140132|544920000|94100000|3630441900|3018210390|25340993|47.1|9.28|1656
2020-10-24 13:35:07|russ2000_0612|NBTB|114|199203|202009|18.37|12.28|4.28|0.12|3.35|2.59|1.89|1.01|1.21|0.53|2.22|5.81|3.17|4.03|5.28|5.29|0|0|2.33|1.54|0.73|0.49|3562663246|8815891000|454095949|1807935000|74558000|54983500|1178148960|3620485|26.82|-26.7|1788
2020-10-24 13:35:09|russ2000_0614|CLDT|25|201312|202003|43.13|14.9|5.05|4.07|2.77|1.46|1.11|0.51|0.79|0.95|-10.25|16.83|6.9|17.32|1.56|-3.41|2.08|2|2.54|3.53|1.22|2.5|0|0|18009275|36883000|20959000|992084600|357837486|4158359|7.62|-58.02|39
2020-10-24 13:35:11|russ2000_0615|ECOL|119|199006|202003|20.1|20.1|1.98|2.06|1.73|1.16|3.13|1.51|0.44|1.28|0.02|-6.1|2.54|2.06|5.78|-23.3|2.62|4|1.91|4.26|0.95|1.55|0|0|12765859|122521000|535780000|1733740200|1014534180|6791538|32.67|-48.91|3800
2020-10-24 13:35:14|russ2000_0616|CATO|112|199203|202003|17.62|7.73|0.62|0.1|0.75|0.28|2.57|0.7|0|0|0|0|3.18|15.9|0|0|0|0|2.79|5.49|0.87|0.96|0|0|0|0|0|61894600|0|2534143|7.82|-55.59|
2020-10-24 13:35:16|russ2000_0617|UVV|141|198506|202009|19.84|13.64|0.65|0.74|0.43|0.54|1.59|0.83|1.1|0.37|4.71|9.11|4.01|7.34|6.16|4.3|2.23|5|5.94|2.33|0.84|0.7|0|0|125109648|100015000|353255000|1429260300|1034586768|5460564|41.88|-23.59|24000
2020-10-24 13:35:19|russ2000_0618|FARO|86|199712|201906|61.63|202.23|1.86|2.72|2.27|3.19|2.33|3.51|0.01|0.02|-0.82|0.05|0|0|3.53|-23.44|4.62|8|4.27|3.64|1.66|0.89|0|0|88487647|173700000|37191000|839707600|1011441423|5979378|56.99|24.53|1818
2020-10-24 13:35:22|russ2000_0619|EPAY|83|199906|202003|2053.62|259.71|3.24|4.28|3.31|4.03|3.46|4.88|0.36|0.46|-2.24|0.24|0|0|-7.35|-1.77|4.16|8|4.23|2.79|1.56|1.42|0|0|91755314|205041000|91867000|1891115500|1792437600|10481491|42.6|3.7|2000
2020-10-24 13:35:24|russ2000_0620|IOSP|87|199812|202009|17.44|30.48|0.99|1.11|0.87|1.13|1.55|1.83|0.39|0.04|2.42|3.22|1.01|1.65|8.09|5.51|3.85|7|1.81|1.07|1.33|1.13|0|0|64662222|58200000|228400000|1628384400|1647016200|6304189|67.05|-29.43|2000
2020-10-24 13:35:27|russ2000_0622|ZIOP|4|201812|201912|5.13|6.94|277.23|80.37|289.67|92.31|8.99|3.37|-0.33|-0.64|-17.71|-7.97|0|0|-153.34|-115.81|0|0|15.05|15.77|1.39|1.41|0|0|57391543|153521000|7629000|396846800|546876468|4785201|2.57|-39.1|70
2020-10-24 13:35:29|russ2000_0623|NLNK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:35:29|russ2000_0624|CSII|48|200706|201906|501.76|858.6|4.99|5.28|3.62|5.35|6.31|5.51|0.56|0.01|-8.23|-6.74|0|0|-39.11|-16.11|7.86|10|3.19|3.64|-13.94|0.74|0|0|79976667|232154000|27810000|1248591300|1292086710|12145737|36.9|-32.11|779
2020-10-24 13:35:31|russ2000_0625|ECPG|71|200212|202009|12.29|6.05|2.02|3.03|1.1|0.86|1.98|1.17|7.41|3.22|-17.19|7.63|0|0|4.69|4.59|3.48|5|11.81|15|1.99|1.77|0|0|157015407|293800000|188470000|4302356000|1220109600|14649074|38.66|17.94|7624
2020-10-24 13:35:35|russ2000_0626|OXM|119|199006|202003|17.39|7.79|0.67|0.73|0.56|0.76|1.98|1.58|0|0|0|0|2.9|3.13|0|0|0|0|4.53|7.7|1.13|2.1|0|0|0|0|0|649018300|0|7037562|40.36|-43.71|4800
2020-10-24 13:35:38|russ2000_0627|WSBC|119|199012|202009|14.97|12.46|4.11|0.47|3.61|2.39|1.3|0.59|0.76|0.5|4.11|11.22|3.53|5.65|6.21|2.48|0|0|1.85|1.22|0.6|0.9|3514875685|12201425000|513953177|2806190000|248491000|258440700|1436872248|5878980|21.36|-42.84|2705
2020-10-24 13:35:40|russ2000_0628|SXI|121|199006|202009|17.47|36.6|0.91|1.19|0.77|1.08|2|1.58|0.61|0.43|4.43|5.61|2.33|1.48|8.78|3.02|3.3|6|1.38|0.93|0.91|1|0|0|31596092|118809000|177321000|809495600|728692800|4355115|59.2|-18.84|3800
2020-10-24 13:35:43|russ2000_0629|TBI|93|199612|202003|52.71|8.02|0.54|0.25|0.61|0.28|3.21|1.36|0.24|0.11|2.03|15.27|0|0|10.24|-19.66|5.02|9|4.69|1.41|2.04|1.72|0|0|77193735|92051000|105187000|515144700|543342730|4226096|15.49|-26.11|6200
2020-10-24 13:35:46|russ2000_0631|TIVO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:35:46|russ2000_0632|ARRY|-154|202106|198200|0|0|0|0|0|0|0|0|-1.28|-2.87|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|149131500|-11999000|9826000|0|0|0||0|343
2020-10-24 13:35:46|russ2000_0635|SGMO|-154|202106|198200|0|0|8.42|6.54|15.72|11.48|2.82|2.73|0.36|0|-13.24|-11.28|0|0|-33.31|-23.05|3.23|2|9.08|15.15|2.39|1.6|0|0|128020134|664853000|107408000|816679900|1460648270|18022794|10.51|0.46|354
2020-10-24 13:35:49|russ2000_0636|SXC|32|201109|201909|29.88|16.15|1.08|0.66|0.53|0.2|1.78|0.59|1.87|1.59|4.06|28.83|6.35|6.88|1.25|-11.07|3.22|5|3.6|1.8|1.05|0.82|0|0|148153051|81100000|1347600000|1007960700|289321000|2099576|3.49|-43.89|1171
2020-10-24 13:35:50|russ2000_0637|CNSL|56|200609|202009|84.79|17.41|3.27|1.98|1.21|0.31|5.38|1.14|7.52|6.08|6.82|4.75|11|34.06|1.15|0.9|3.46|6|7|8.21|0.88|1.31|0|0|28225825|45876000|1793340000|2601447000|406995160|2304811|5.72|23.73|3400
2020-10-24 13:35:52|russ2000_0638|UBSH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:35:52|russ2000_0639|RGR|123|198912|202009|25.46|23.16|1.47|1.86|1.69|2.54|3.05|3.43|0.03|0.02|5.9|1.18|4.48|1.73|21.61|16.21|3.37|8|8.25|9.59|0.57|0.25|0|0|45486538|226583000|65545000|843291300|1086403428|18920608|61.16|46.46|1580
2020-10-24 13:35:55|russ2000_0640|SCHL|111|199203|201912|46.88|87|0.83|0.4|0.75|0.5|1.85|0.64|0|0|0|0|1.53|3.01|0|0|0|0|5.63|1.18|0.9|0.82|0|0|0|0|0|576544600|0|5815978|20.99|-44.41|
2020-10-24 13:35:59|russ2000_0642|VRTU|52|200709|202009|39.49|39.47|1.43|1.33|1.62|1.19|2.59|3.65|0.53|0.85|-1.82|0.4|0|0|8.2|4.66|5.46|7|2.34|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1724106100|1464666110|36491984|48.55|30.4|22716
2020-10-24 13:36:01|russ2000_0643|AMAG|90|199406|201612|108.56|89.23|41.16|1.56|50.16|1.09|2.84|1.28|0.87|1.14|-5.34|-1.48|0|0|-20.57|-41.55|2.16|6|10.73|29.39|0.89|1.95|0|0|136222514|147115000|25038000|486610800|322918200|3926168|9.4|-18.61|440
2020-10-24 13:36:05|russ2000_0644|BYD|103|199406|202003|30.5|10.95|2.04|2.74|0.88|1.35|2.44|3.33|3.76|4.89|-4.64|-6.56|2.09|0.96|1.35|-3.61|2.62|5|5.66|4.93|1.52|2.14|0|0|164611121|1308347000|3519892000|6961939100|3475857330|42992732|30.69|28.14|24300
2020-10-24 13:36:07|russ2000_0645|SAIA|69|200306|202009|21.52|30.17|0.72|1.94|0.63|1.89|1.88|3.78|0.43|0.18|4.66|0.72|0|0|6.43|11.18|4.22|5|4.24|3.14|1.07|1.4|0|0|9985042|29280000|1241104000|3437551800|3359118670|21577960|126.43|37.8|10400
2020-10-24 13:36:09|russ2000_0646|SEB|133|198706|202009|28.75|85.33|0.52|0.44|0.44|0.47|1.17|0.97|0.47|0.29|0.35|1.08|0.38|0.32|8.22|0.87|1.79|3|0.74|0.39|1.02|0.72|0|0|385228752|1257000000|1908000000|3034829800|3292829752|3159222|2836.69|-35.16|13100
2020-10-24 13:36:12|russ2000_0647|AEIS|95|199612|202009|35.38|35.31|2.12|2.02|2.45|2.07|2.9|3.21|0.44|0.46|-1.13|-2.27|0|0|5.9|6.86|3.78|7|4.58|2.61|2.41|1.55|0|0|167126031|383366000|215328000|2248716900|2308633740|18415775|60.03|9.45|10917
2020-10-24 13:36:15|russ2000_0648|CSGS|94|199703|202009|21.67|16.91|2.73|1.56|2.6|1.29|26.58|3.42|2.09|0.89|4.47|3.91|2|2.25|10.49|10.22|4.26|8|5.39|4.67|1.03|0.72|0|0|157254278|171202000|201993000|1544662500|1327416700|8007977|41.15|-19.82|4339
2020-10-24 13:36:18|russ2000_0649|COR|33|201206|202009|82.85|60.72|8.14|11.45|5.06|7.54|9.93|44.71|2.42|14.12|-27.28|-4.23|3.34|4.06|2.89|4.48|3.7|5|4.61|1.71|0.68|-0.03|0|0|10503071|2686000|176165000|6743069200|4807958460|39231497|120.22|-0.07|464
2020-10-24 13:36:19|russ2000_0650|QLYS|31|201212|202009|164.42|48.05|7.61|10.16|9.05|11.68|7.28|9.57|0|0|2.28|2.85|0|0|13.27|22.03|6.76|8|5.56|14.22|0.19|0.5|0|0|196114514|347831000|106028000|3555625900|4010471190|38304860|98.01|33.24|1386
2020-10-24 13:36:20|russ2000_0651|FSS|119|199012|202009|22.55|17.72|1.2|1.64|1|1.53|2.58|2.7|0.7|0.37|2.35|1.91|2.55|1.08|7.52|11.93|2.74|6|3.08|1.16|1.18|0.54|0|0|19356780|73600000|239600000|1937687400|1793025000|9533513|29.25|-10.66|3600
2020-10-24 13:36:23|russ2000_0653|USD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|3890166|75.52|70.74|
2020-10-24 13:36:24|russ2000_0654|CHFC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:36:24|russ2000_0655|RGEN|60|200509|202009|107.57|259.64|9.48|25.07|10.99|26.29|3.69|7.19|0.17|0.22|-5.76|-2.43|0|0|-11.58|2.5|2.84|4|3.53|2.55|1.22|0.77|0|0|59604063|560364000|76281000|7584185500|7864767240|51669580|147.54|92.38|761
2020-10-24 13:36:28|russ2000_0656|ENSG|51|200712|202009|17.39|23.05|0.81|1.37|0.71|1.45|2.18|4.09|0.53|0.21|-0.64|2.82|1.08|0.35|10.79|14.11|4.04|4|3.08|1.58|0.8|0.97|0|0|46991071|218095000|1813123000|2856532800|3148627860|14066471|57.06|28.08|24500
2020-10-24 13:36:30|russ2000_0657|FFBC|111|199212|202009|16.89|7.69|3.46|-1.26|3.79|2.06|1.92|0.5|0.68|0.6|3.06|19.11|3.18|7.17|8.09|4.23|0|0|2.34|1.35|0.75|1.16|4084413000|11567430000|642174759|3250897000|209474000|-774765200|1176594444|5413498|12.005|-50.95|2123
2020-10-24 13:36:32|russ2000_0658|JBT|48|200809|202009|24.28|22.1|1.26|1.88|1.1|1.62|8.03|5.01|0.77|1.09|0.14|-1|1.01|0.42|14.56|10.73|5.86|7|3.42|6.16|1.34|1.35|0|0|32145098|58000000|262200000|3641981700|3078400000|14976211|96.2|-0.74|6400
2020-10-24 13:36:34|russ2000_0659|SFNC|117|199106|202009|14.35|6.86|1.81|-1.76|2.82|1.87|1.35|0.59|0.37|0.59|1.42|9.66|2.43|4.23|7.57|5.62|0|0|2.24|2.97|1.08|0.68|3421760853|16246647000|615061302|5133480000|470491000|-1568901200|1741010597|7463929|15.855|-36.33|3270
2020-10-24 13:36:36|russ2000_0660|CONE|17|201606|202009|402.59|420.41|9.68|11.19|6.24|7.97|2.81|3.39|1.31|1.28|-6.47|-0.3|3.07|2.87|-0.5|0.38|2.96|3|4.39|5.45|0.72|0.52|0|0|94065714|70700000|219800000|11270830200|8102471000|63340071|70.03|-7.94|452
2020-10-24 13:36:37|russ2000_0661|AAON|118|199103|202009|22.6|44.96|1.93|6.12|1.94|6.3|4.8|9.65|0.99|0.06|3.37|1.54|1.04|0.59|20.05|23.75|3.37|8|3.35|7.59|1.08|0.27|0|0|12483264|61284000|206093000|3052990700|3178211600|11918868|60.25|31.15|2290
2020-10-24 13:36:41|russ2000_0663|DIOD|111|199212|202009|43.46|20.49|1.49|2.31|1.64|2.42|2.62|2.5|0.34|0.31|-1.37|-1.24|0|0|10.89|9.66|2.82|6|3.76|1.96|2|0.93|0|0|128096895|506858000|450615000|2762882200|2967520050|16439377|56.45|40.6|7271
2020-10-24 13:36:44|russ2000_0664|ESE|112|199209|202009|65.15|15|1.54|2.74|1.46|2.69|1.59|2.35|0.21|0.16|1.41|1.17|0.72|0.4|4.72|13.77|2.59|6|3.11|0.69|0.94|0.82|0|0|28893700|104739000|159812000|2090797400|2105355040|7759091|80.56|1.26|3239
2020-10-24 13:36:47|russ2000_0666|CUB|123|198909|202006|46.09|218|0.75|1.77|0.72|1.24|1.55|2.04|0.26|0.98|1.11|-5.07|1.31|0.45|6.71|-1.2|2.77|6|2.61|12.69|0.89|0.59|0|0|95153147|109793000|242688000|2611002900|1820662830|35518453|58.17|-17.41|6200
2020-10-24 13:36:49|russ2000_0668|CIR|70|200009|201803|42.61|58.44|1.12|1.14|0.97|0.64|1.58|2|0.42|2.12|2.38|20.8|0.48|0.31|2.59|-22.39|3.6|5|3.53|3.07|1.56|3.18|0|0|61745000|125421000|167194000|979918200|553604940|3036734|27.29|-27.16|3200
2020-10-24 13:36:52|russ2000_0669|NP|56|200606|202006|17.55|13.82|1.19|1.18|0.89|0.76|2.53|1.79|1.16|1.07|3.45|1.43|2.24|4.88|7.19|-0.57|3.44|5|4.46|1.19|1.31|1.38|0|0|24536508|26200000|340500000|995363800|639965700|4001712|38.1|-41.11|2324
2020-10-24 13:36:53|russ2000_0670|ISCA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:36:54|russ2000_0671|LTXB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:36:54|russ2000_0673|ADTN|100|199409|201909|46.05|141.25|3.34|0.89|5.83|1.05|4.09|1.37|0.11|0.06|6.14|4.27|1.83|3.46|12.75|-16.53|4.18|8|5.62|2.07|0.89|1.25|0|0|130288056|78092000|65194000|420191600|494844770|2520691|10.255|-9.61|1790
2020-10-24 13:36:56|russ2000_0675|BPFH|105|199406|202009|26.67|11.27|3.78|-2.16|2.88|1.47|1.82|0.57|1.33|0.48|-0.65|38.98|2.01|7.99|4.16|3.05|0|0|4.92|1.31|0.96|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454639896|4747676|5.52|-51.85|779
2020-10-24 13:36:58|russ2000_0676|DENN|72|200209|202009|19.24|11.88|1.21|2.64|0.77|1.57|162.01|337.86|-87.54|-1.41|6.42|15.73|0|0|6.67|50.53|4.04|6|3.12|5.32|1.25|3.11|0|0|36979212|23317000|253600000|989578700|583589280|15669344|10.48|-54.34|4000
2020-10-24 13:37:01|russ2000_0678|BLX|111|199212|202009|11.74|6.26|22.42|9.65|6.24|4.25|17.56|0.49|3.58|2.55|5|7.17|5.64|10.68|2.36|1.98|0|0|1.46|0.63|1.31|1.76|1854397510|2889334000|569626956|2021365000|17109000|1091116800|481796100|1397698|12.15|-39.07|177
2020-10-24 13:37:03|russ2000_0679|ARI|39|201012|202009|18.7|112.38|11.49|7.09|7.74|4.95|0.9|0.56|0.58|0.52|-8.27|11.4|10.79|17.35|6.35|0.89|0|0|4.81|3.38|0.64|1.72|13797143|41390000|129899452|487165000|0|2071903300|1636932463|11418007|8.99|-53.01|
2020-10-24 13:37:06|russ2000_0680|PRTA|-154|202106|198200|0|0|323.16|78.27|520|497.17|2.97|1.69|0|0|-11.55|-9.68|0|0|-28.24|-33.54|0|0|8.53|3.36|2.62|1.08|0|0|348216710|333942000|23785000|62378200|396316230|2932422|9.93|27.31|51
2020-10-24 13:37:07|russ2000_0681|FTK|60|200412|201912|28.97|8.38|2.13|1.99|1.75|2.48|3.82|1.86|0.6|0.05|-1.73|-1.53|0|0|-5.33|-74.84|3.39|1|12.97|5.45|1.78|2.12|0|0|12922214|59926000|10439000|138986400|187539400|1773742|2.84|10.2|174
2020-10-24 13:37:09|russ2000_0682|IRBT|57|200606|202009|42.95|23.04|1.62|1.59|1.94|1.82|3.69|2.72|0|0|2.01|1.18|0|0|10.63|22.91|6.53|9|17.13|37.9|1.38|1.49|0|0|146923513|357336000|123482000|1932091800|2215767960|45098863|77.64|23.07|1120
2020-10-24 13:37:11|russ2000_0684|RP|40|201009|202009|417.34|115.76|5.68|6.01|4.99|5.25|10.53|3.77|0.85|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.26|4.98|1.2|0.77|0|0|108830116|638556000|283594000|6417422900|5778640560|46667999|57.64|-6.22|7000
2020-10-24 13:37:12|russ2000_0686|IIVI|118|199006|201912|25.47|39.29|2.07|2.53|2.07|1.47|2.38|2.05|0.21|1.09|-0.61|-7.96|0|0|9.6|-1.75|3.04|5|2.87|15.25|1.28|1.04|0|0|78429156|493046000|1214772000|5974419600|3709901520|71541978|40.56|15.19|22969
2020-10-24 13:37:16|russ2000_0687|SAH|89|199712|202003|12.42|4.09|0.31|0.3|0.12|0.18|1.37|2.3|2.44|1.83|6.12|7.34|2.02|0.99|2.43|-3.95|4.44|8|7.19|8.21|1.85|3.48|0|0|28742685|115724000|1492796000|2914476100|1704218250|12785578|39.11|36.04|9300
2020-10-24 13:37:19|russ2000_0688|ARCB|113|199206|202009|35.64|29.85|0.34|0.27|0.31|0.3|1.35|1.04|0.66|0.69|-0.23|-5.35|1.07|0.99|4.88|2.47|2.26|3|6.25|3.03|1.33|1.33|0|0|107938619|574009000|741875000|762949800|814331080|6363368|31.06|2|13000
2020-10-24 13:37:22|russ2000_0689|SYKE|97|199606|202009|64.59|17.49|0.97|0.79|1.12|0.86|2.43|1.6|0.18|0.06|1.07|5.23|0|0|7.2|8.35|5.14|8|2.44|2.94|1.21|0.88|0|0|145430332|129050000|308088000|1296643800|1387860600|7620098|34.37|12.06|54900
2020-10-24 13:37:25|russ2000_0690|NEWM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:37:25|russ2000_0693|CROX|57|200606|202009|43.56|23.66|1.72|2.48|2.18|2.45|6.06|18.03|0.27|1.75|2.89|2.65|0|0|10.1|33.45|6.84|10|12.2|3.65|1.07|2.79|0|0|149814333|151370000|235626000|2952986300|2853513720|48264190|41.94|52.54|3803
2020-10-24 13:37:27|russ2000_0695|NCMI|53|200706|202009|84.3|20.88|4.3|3.83|1.98|0.65|320.4|320.4|-1.98|-2.53|6.92|9.82|7.46|18.42|4.89|1.29|5.88|6|3.91|7.24|0.85|2|0|0|64410909|246900000|29900000|1248814600|211759140|2393174|2.715|-69.7|531
2020-10-24 13:37:28|russ2000_0696|RNST|113|199206|202009|15.48|12.67|2.69|0.11|2.9|2.19|1.36|0.63|0.5|0.34|1.87|3.78|2.82|3.78|6.85|3.48|0|0|3.18|2.42|0.67|1.39|3010948543|11846358000|362551224|1920397000|302380000|3196000|1285066283|6453085|22.815|-35.52|2527
2020-10-24 13:37:30|russ2000_0697|TRNO|31|201212|202009|72.54|49.27|17.89|22.67|13.64|20.57|1.52|2.36|0.41|0.29|-16.57|-1.99|2.53|1.97|1.43|3.7|1.77|2|2.08|1.04|0.67|0.49|0|0|43594585|148269000|386405000|4064424100|3737518754|18724618|54.94|7.18|24
2020-10-24 13:37:32|russ2000_0698|HA|97|199603|202006|14.16|16.99|314.65|0.33|462.32|0.29|2.28|0.72|1.39|1.03|7.48|3.04|2.58|3.72|-52.54|-7.13|3.46|2|4.74|8.99|1.44|2.76|0|0|262347058|760930000|2860759000|683439000|592566190|12275712|12.89|-50.82|7418
2020-10-24 13:37:34|russ2000_0699|ACCO|60|200509|202009|27.83|6.93|1|0.81|0.48|0.32|1.69|0.79|-9.47|1.44|2.12|9.99|2.79|4.36|3|4.98|3.83|5|6.93|5.28|2.18|2.12|0|0|56038667|128800000|334400000|1444158700|590240000|3591118|6.2|-39.92|7000
2020-10-24 13:37:37|russ2000_0700|BKS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:37:37|russ2000_0701|WNC|113|199112|202003|25.98|4.35|0.7|0.51|0.56|0.33|3.46|1.55|1.19|1.16|0.32|10.08|1.81|2.78|-4.57|-6.7|2.28|5|10.27|18.89|1.76|1.72|0|0|49373672|135993000|218637000|960054300|632373040|6182481|11.96|-17.57|6900
2020-10-24 13:37:39|russ2000_0702|JOE|122|199003|202009|59.51|37.45|8.04|10.91|7.76|9.62|3.2|2.35|0.36|0.56|2.72|1.22|0.61|1.78|4.2|3.99|1.39|2|8.66|10.45|1.03|1.08|0|0|128694381|106039000|20172000|1456631600|1215137945|3479961|20.63|20.43|55
2020-10-24 13:37:42|russ2000_0703|BGG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:37:42|russ2000_0705|STMP|62|200503|202009|44.28|45.87|64.64|6.09|67.36|6.25|4.11|5.57|0.15|0.07|5.23|1.32|0|0|5.99|13.75|4.82|9|7.53|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3694946100|4275230760|85396584|225.88|205.9|1313
2020-10-24 13:37:44|russ2000_0706|VRTS|40|201009|202009|25.39|20.68|3|5.59|2.35|1.89|3.16|1.6|1.34|3.63|-4.42|-3.6|1.92|1.95|-12.45|1.86|1.5|1|5.46|1.54|1.7|1.58|0|0|217864217|245589000|16068000|3205190100|1082720300|6335438|137.14|22.54|578
2020-10-24 13:37:46|russ2000_0707|UCBI|76|200109|202009|17.17|9.06|2.7|-2.72|4.59|2.46|1.83|0.9|1.01|0.17|-6.11|7.68|1.64|4.32|1.15|7.71|0|0|4.16|1.98|0.93|1.22|6119802000|14603376000|1110102771|3736087000|211885000|-1846636100|1451963250|10992284|16.65|-36.86|2297
2020-10-24 13:37:48|russ2000_0708|NNI|67|200312|202009|28.04|19.64|35.63|20.36|2.11|2.25|1.53|1|24.43|8.44|13.53|28.32|1.27|1.32|0.71|0.53|0|0|1.48|0.44|1.04|1.07|0|0|167014000|209765000|350043000|21845907600|2378862312|4675906|60.68|-7.49|6600
2020-10-24 13:37:50|russ2000_0709|STBA|113|199206|202009|21.38|22.46|5.31|1.83|4.7|2.05|1.83|0.59|0.62|0.17|3.46|14.85|3.21|5.92|7.9|1.29|0|0|3.49|2.44|0.65|0.58|2719044008|7633818000|195754918|308489000|56441000|526948200|694360804|2957920|17.69|-51.57|1201
2020-10-24 13:37:53|russ2000_0711|RUSHA|72|200209|202009|18.66|18.36|0.51|0.56|0.28|0.36|1.41|1.56|1.9|0.96|7.96|10.6|1.25|1.05|4.28|3.71|3.6|7|3.88|1.16|1.6|1.31|0|0|99524330|259543000|1284810000|2909505600|1891969360|5639124|33.52|31.62|7244
2020-10-24 13:37:55|russ2000_0712|MDXG|17|201409|201812|379.74|4.19|13.47|2.56|12.48|2.45|13.61|30.66|1.03|2.85|0|-1.74|0|0|-21.76|-8.72|7.22|10|20.77|53.48|0.65|2.27|0|0|22975084|48189000|13731000|717386600|686558825|922159|6.35|27.61|696
2020-10-24 13:37:56|russ2000_0713|UBNT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:37:57|russ2000_0714|TRNX|2|201009|201103|660.68|874.18|242.35|0.43|199.69|0.01|18.71|0.15|0.59|0.09|-27.99|-103.7|0|0|-112.6|-80.48|0|0|3.92|1.93|-0.16|2.04|0|0|1568128|536000|20275000|8158400|477617|51656|0.0285|-98.38|87
2020-10-24 13:37:58|russ2000_0715|ALX|124|198909|202009|40.67|27.75|17.47|9.01|12.1|6.22|17.24|5.55|10.47|4.97|4.89|5.01|3.94|7.34|2.15|3.74|0|0|1.81|1.54|0.76|0.67|0|0|262164330|446970000|756736000|1995757300|1255649010|2873488|245.22|-29.62|69
2020-10-24 13:38:02|russ2000_0717|OMER|-154|202106|198200|0|0|171.17|7.33|154.62|4.98|32.42|101.26|-1.48|-1.01|-12.01|-8.24|0|0|-294.7|-453.17|5.82|10|15.26|20.13|2.34|0.22|0|0|37287674|16088000|29712000|751026900|535865739|14302692|9.83|-41.65|258
2020-10-24 13:38:03|russ2000_0719|FOE|122|198912|202006|44.63|118.4|0.92|2.59|0.67|1.48|2.43|2.91|1.06|2.37|1.9|0.8|2.92|5.38|3.1|-0.65|2.52|4|3.26|7.36|1.61|1.3|0|0|36678574|62031000|311332000|1799132900|1028294800|3935453|12.4|4.55|5922
2020-10-24 13:38:06|russ2000_0721|UEIC|110|199303|202009|36.26|17.82|1.24|0.79|1.48|0.81|3.02|1.86|0.17|0.26|1.98|2.09|0|0|6.32|8.53|3.66|7|3.57|1.65|1.13|0.73|0|0|40970189|58832000|101292000|538135500|534058740|2908573|37.74|-25.85|4347
2020-10-24 13:38:08|russ2000_0722|SFL|61|200412|202003|9.92|11.41|8.18|4.89|3.88|1.74|1.71|0.94|2.24|1.7|9.53|9.64|10.79|16.3|5.65|-1.84|1.55|2|5.31|3.69|1.17|1.17|0|0|147164415|187444000|2970986000|2297907500|1071189960|5199331|8.88|-37.86|11
2020-10-24 13:38:10|russ2000_0723|LNN|124|198909|202009|36.07|27.09|1.52|2.22|1.63|2.28|3.07|3.5|0|0|0|0|0.86|1.26|0|0|0|0|9.82|2.91|0.69|0.31|0|0|0|0|0|1056079300|0|4777745|96.68|4.12|
2020-10-24 13:38:13|russ2000_0724|LORL|57|200512|202003|38.6|5.4|18|9.64|19.97|11.26|5.11|3.92|-0.34|0.34|0|0|0|0|-23.85|76.49|1.13|2|1.83|3.18|1.15|2.46|0|0|181571145|81626000|671000|491558800|702535050|3631183|22.65|-44.84|19
2020-10-24 13:38:15|russ2000_0725|KRG|54|200409|201803|119|108.74|10.03|7.37|3.98|3.42|1.3|0.78|-2.23|1.08|-5.12|16.36|6.85|8.7|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|30979768|229975000|27000000|2089668200|1029246225|7350891|12.23|-29.36|133
2020-10-24 13:38:17|russ2000_0726|LL|51|200712|202009|28.99|18.86|0.97|0.56|1.01|0.62|4.87|3.44|-15.64|0.57|5.99|11.63|0|0|10.39|13.22|7.25|10|20.1|9.95|1.46|3.03|0|0|34122764|126737000|218408000|598353400|637068600|21255194|22.05|124.15|2200
2020-10-24 13:38:19|russ2000_0727|GLOG|29|201203|201906|78.55|180|10.33|6.54|4.39|0.31|1.43|0.4|2.49|5.37|-13.83|-10.03|5.05|15.27|0.59|-2.79|1.67|2|3.87|6.17|0.71|1.73|0|0|264081806|172914000|5108757000|4392511200|211822546|1550115|2.62|-78.91|1817
2020-10-24 13:38:21|russ2000_0729|BANR|34|201203|202009|17.81|9.98|1.47|-1.74|3.4|2.08|1.27|0.7|1.32|0.22|2.7|21.38|1.76|5.07|2.42|5.4|0|0|3.51|2.39|1.18|1.46|3747217566|12215341000|490935596|2463922000|171576000|-971770600|1100821539|5515003|31.17|-42.75|2198
2020-10-24 13:38:22|russ2000_0730|NR|116|199012|201912|152.93|40.87|1.91|0.3|1.61|0.14|1.95|0.19|0.59|0.27|-0.89|6.85|0|0|3.05|-8.14|1.91|3|3.83|1.42|1.04|4.77|0|0|25688017|42942000|330758000|199835500|94480050|656630|1.05|-86.22|2200
2020-10-24 13:38:25|russ2000_0731|SNHY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:38:25|russ2000_0732|AMBC|22|201309|201903|4.41|4.45|9.75|4.96|2.63|1.84|0.74|0.55|1.99|6.43|33.9|54.65|0|0|-24.53|-4.08|0|0|5.81|6.62|1.81|1.81|0|0|3738616342|5968000000|0|1534490900|589548759|3898995|12.77|-35.16|104
2020-10-24 13:38:26|russ2000_0733|TPC|131|198609|201906|20.09|7.38|0.19|0.24|0.15|0.12|1.02|0.38|1.07|0.56|-5.29|2.01|3.71|8.31|2.52|-1.31|1.63|2|3.58|7.1|1.52|1.5|0|0|143728016|182599000|504722000|1198128600|566906550|3522208|11.13|-22.33|9100
2020-10-24 13:38:29|russ2000_0734|PJC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:38:30|russ2000_0735|PE|23|201406|202003|77.84|7.76|11.15|4.02|6.99|1.68|3.09|1.02|0.81|0.82|0|0|1.92|1.92|-2.68|-44.52|1.92|2|5.13|8.86|0.4|3.55|0|0|261583148|2265000|7608077000|7179085800|3528252000|68430909|9.36|-44.29|496
2020-10-24 13:38:31|russ2000_0736|REXR|23|201412|202009|246.7|99.76|18.5|22.48|12.73|17.46|1.7|2.14|-1.06|0.31|-16.32|-8.51|2.3|1.81|1.41|2.25|1.96|2|2.09|3.71|0.75|0.51|0|0|72217938|243619000|0|6747408400|5683201160|42624761|45.89|4.3|123
2020-10-24 13:38:32|russ2000_0737|MGRC|123|198912|202009|15.33|14.47|2.89|2.9|2.29|2.43|2.44|2.29|0.78|0.42|3.63|4.16|2.64|2.59|9.97|11.08|2.22|6|1.76|0.75|0.75|1.31|0|0|966903|694000|1103291000|1667070600|1458226890|6030617|59.59|-14.37|1099
2020-10-24 13:38:35|russ2000_0739|IRDM|41|200809|201812|46.31|14.55|4.52|8.25|2.81|5.61|1.09|2.27|1.04|1.14|-13.3|-1.16|0|0|2.69|-4.95|2.83|4|12.97|4.82|0.96|0.59|0|0|245378573|182702000|2981370000|4696230100|3224953600|17697098|24.11|19.64|512
2020-10-24 13:38:37|russ2000_0740|GLRE|42|200706|201712|25.21|18.11|2.51|0.7|3.12|0.52|1|0.56|0.19|0.22|-1.37|2.96|0|0|-1.15|-11.63|0|0|3.17|3.93|0.82|1.45|11058844|4644000|49096182|7318000|1088000|323841800|240777191|933314|6.73|-36.76|40
2020-10-24 13:38:39|russ2000_0741|BMI|122|199003|202009|24.64|41.21|1.49|4.42|1.39|4.64|2.89|5.46|0.35|0.01|2.27|1.35|2.19|1.08|10.68|14.26|3.7|8|3.31|5.91|0.79|0.51|0|0|6490565|93901000|82435000|1839287000|1910144085|9952707|65.37|21.73|1567
2020-10-24 13:38:42|russ2000_0742|CONN|65|200312|202003|29.37|2.78|1|0.71|0.66|0.21|1.58|0.59|0|0|0|0|0|0|0|0|0|0|17.81|9.52|1.65|3.29|0|0|0|0|0|1050760000|0|5294042|10.185|-59.77|
2020-10-24 13:38:44|russ2000_0743|EBS|55|200612|202009|38.64|32.5|2.43|4.58|2.6|4.14|2.11|4.38|0.33|0.66|-1.08|-0.21|0|0|8.44|9.02|5.89|8|4.97|4.14|1.01|1.06|0|0|166080276|268800000|580100000|5763786800|5302385000|56865426|99.11|104.51|1834
2020-10-24 13:38:46|russ2000_0744|GSAT|48|200612|201812|71.67|51.78|15.34|6.58|9.28|3.82|4|1.1|0.23|0.78|-16.97|2.93|0|0|-11.81|-9.12|1.33|3|3.57|1.57|1.86|1.38|0|0|23254390|12070000|769189000|875131100|550761420|759719|0.33|-15.43|336
2020-10-24 13:38:47|russ2000_0746|AKS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:38:48|russ2000_0747|MNTA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:38:48|russ2000_0748|SHEN|79|200012|202009|29.27|33.52|3.08|4.57|2.52|3.71|2.91|4.61|0.9|1.38|0.29|0.97|1.41|0.65|7.52|5.86|3.95|5|2.37|1.42|1.11|0.14|0|0|38930538|143712000|1079924000|2775760500|2225393670|6601822|44.435|42.17|1130
2020-10-24 13:38:51|russ2000_0749|STC|143|198412|202009|37.4|11.66|0.26|0.42|0.31|0.52|0.88|1.24|0.14|0.11|1.55|2.86|1.81|2.74|6.13|10.55|0|0|4.13|2.43|0.9|1.59|0|0|303225659|402848000|233864000|873817900|1168421870|14168906|43.73|12.74|5300
2020-10-24 13:38:55|russ2000_0750|IMGN|1|199912|200003|556.34|704.7|31.16|4.66|33.49|7.57|9|36.9|0.04|-0.09|-7.23|-12.17|0|0|-310.8|-1427.16|1.45|1|5.17|9.94|1.94|1.47|0|0|95076728|219506000|20766000|403076200|627674400|7866800|3.6|48.76|75
2020-10-24 13:38:58|russ2000_0751|LBY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:38:58|russ2000_0752|AMSF|57|200606|202009|13.78|12.2|1.14|1.43|1.92|3.13|1.85|2.38|0.17|0.04|6.88|8.29|1.32|1.85|14.3|20.05|0|0|2.82|1.19|0.79|0.31|0|0|308495847|599370000|6385000|501729500|1133845448|4568207|58.64|-13.3|431
2020-10-24 13:39:00|russ2000_0754|FCF|111|199212|202009|20.51|8.77|5.82|-0.77|3.5|2.11|1.5|0.7|1.61|0.31|2.97|16.01|3.92|5.64|4.04|5.53|0|0|3.44|1.78|0.74|0.96|3745002982|7782201000|376360974|1359873000|134780000|-276496800|759657006|5730716|7.74|-41.72|1571
2020-10-24 13:39:03|russ2000_0755|FRME|123|198912|202009|14.48|8.22|3.63|-1.33|3.29|2.73|1.35|0.69|0.8|0.38|2.8|5.98|3.08|4.49|6.03|6.6|0|0|1.63|0.75|0.71|1.09|2783112387|10965988000|327259379|2500373000|112548000|-632696200|1249310616|5213856|23.16|-38.46|1891
2020-10-24 13:39:07|russ2000_0756|HOS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:39:07|russ2000_0757|CPS|38|201009|202003|15.1|2.78|0.46|0.36|0.35|0.09|1.63|0.38|2.29|1.76|5.51|4.53|0|0|0.91|-19.13|3.64|2|3.38|7.82|1.26|3.14|0|0|241752296|388035000|994667000|888507100|223447150|2688355|13.21|-67.69|28000
2020-10-24 13:39:09|russ2000_0759|VG|32|201109|201909|71.07|413.61|1.34|2.46|1.11|2.04|3.34|4.59|-0.07|0.97|0.82|0.24|0|0|-8.58|-3.34|6.87|9|4.04|5.87|0.51|0.99|0|0|103939250|47565000|71492000|2996003400|2512742400|27124050|10.24|-21.2|2264
2020-10-24 13:39:10|russ2000_0760|HEES|57|200606|202009|19.37|31.64|1.41|1.32|0.78|0.53|4.87|2.65|2.6|3.87|3.07|12.16|4.91|5.6|4.65|1.55|4.3|6|3.56|2.87|2.2|1.79|0|0|15066467|6251000|1425961000|1700396600|776661570|6601807|21.51|-23.7|2432
2020-10-24 13:39:12|russ2000_0762|WAIR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:39:13|russ2000_0763|SCL|115|199112|202009|17.69|23.84|0.6|1.44|0.48|1.39|1.9|2.6|0.67|0.18|2.05|2.37|2.11|0.97|8.12|10.76|2.82|6|1.45|1.14|0.86|0.62|0|0|57653864|272877000|651686000|2614210200|2532833000|8644521|109|12.3|2284
2020-10-24 13:39:15|russ2000_0764|EIG|54|200703|202009|10.01|10.61|1.39|0.99|1.54|1.26|2.47|0.75|0.17|0.03|6.23|13.48|1.47|3.29|16.02|7.59|0|0|2.85|3.02|0.84|-0.4|0|0|139687345|174900000|41600000|721838200|891487260|4974431|30.15|-31.77|704
2020-10-24 13:39:17|russ2000_0767|SMP|123|198912|202009|22.17|23.29|0.73|1.01|0.51|0.97|1.42|1.95|0.82|0.18|3.1|3.07|2.37|2.01|4.16|7.73|3.17|7|2.38|1.4|1.25|0.44|0|0|12570223|22510000|120558000|1066533600|1014389955|6119388|44.65|-8.03|4200
2020-10-24 13:39:20|russ2000_0768|TXMD|2|200706|200712|6.31|3.37|58.71|9.08|36.95|6.73|19.24|31.58|0.64|-2.59|-7.37|-32.64|0|0|-541.64|-102.59|3.33|5|21.25|31.48|15.61|2.4|0|0|40275733|113839200|12483500|568356500|437720682|4033341|1.61|-57.41|348
2020-10-24 13:39:21|russ2000_0769|NAVG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:39:22|russ2000_0770|WIRE|112|199209|202009|30.82|16.81|0.74|0.65|0.78|0.82|1.97|1.21|0.47|0.26|1.6|1.98|0.25|0.17|10.47|7.48|2.65|5|4.24|0.78|1.47|0.99|0|0|51135134|250383000|349529000|710022600|953327540|4543040|46.42|-17.52|1380
2020-10-24 13:39:25|russ2000_0772|NYMT|63|200406|202003|11.5|2.5|70.18|84.39|5.56|1.89|1.03|0.59|11.98|0.65|7.38|167.27|17.44|12.55|0.2|-3.05|0|0|4.55|1.85|0.86|3.08|0|0|565510277|1332505000|2157000|1561902300|1067951940|8528310|2.67|-57.4|55
2020-10-24 13:39:27|russ2000_0773|TISI|106|199006|201612|37.44|103.29|0.87|0.5|0.64|0.19|1.81|0.89|0.86|1.49|-0.58|3.33|2.02|3.38|-7.77|-32.63|6|7|4.44|4.38|0.91|1.78|0|0|27686944|15550000|242815000|495544400|168454000|1718652|5.5|-69.53|5700
2020-10-24 13:39:31|russ2000_0775|MTRN|139|198512|202009|32.05|49.7|0.96|0.96|0.89|0.96|1.59|1.73|0.23|0.21|1.1|-0.88|1.95|0.88|4.16|3.75|2.61|6|2.59|1.75|1.61|1.99|0|0|19258985|117754000|356914000|1068465400|1071401760|5725319|52.03|-15.21|2600
2020-10-24 13:39:34|russ2000_0776|MMSI|113|199112|202003|40.26|343.44|2.4|2.86|2.22|2.48|3.48|2.57|0.35|0.44|-2.9|-0.47|0|0|8.04|-2.17|3.57|6|2.84|6.38|1.12|1.43|0|0|12607309|49702000|462680000|2750417500|2410161000|18715971|43.5|42.81|6355
2020-10-24 13:39:37|russ2000_0777|TPRE|26|201309|202003|16.55|3.59|2.17|0.26|2.12|0.91|0.91|0.48|0.08|0.08|-2.92|-0.27|0|0|3.65|-3.06|0|0|1.64|0.95|1.19|1.15|115723903|168910000|101474355|584809000|0|185475300|640821653|2233805|6.91|-30.43|35
2020-10-24 13:39:38|russ2000_0780|IRET|89|199806|202009|49.65|12.44|9.06|8.88|3.82|4.81|1.75|1.63|1.17|1.04|5.47|-2.69|6.45|4.06|2.78|5.24|2|2|2.26|1.43|0.57|1.11|0|0|25811000|52714000|1277000|1651360800|886113180|3679400|66.54|-10.3|392
2020-10-24 13:39:40|russ2000_0782|EBIX|118|199103|202009|19.75|6.98|2.83|2.38|2.74|1.16|5.85|1.18|0.44|1.32|2.82|2.84|0.98|1.46|-41.12|6.8|3.64|6|10.24|25.49|2.1|2.51|0|0|27194958|108672000|63057000|1291973700|632584800|5327707|20.6|-51.07|7975
2020-10-24 13:39:43|russ2000_0783|TMP|119|199012|202009|16.66|11.98|2.35|-2.04|3.45|3.07|1.94|1.21|0.72|0.49|2.52|18.17|3.05|3.65|10.06|5.75|0|0|2.25|2.37|0.55|0.45|2069440484|6377521000|417989131|1814279000|89934000|-629037600|835947788|2508817|56.81|-29.98|1048
2020-10-24 13:39:48|russ2000_0784|ICFI|56|200609|202009|18.37|18.85|0.86|1.09|0.7|0.8|1.66|1.66|0.45|0.64|1.18|-0.89|0.77|0.91|8.32|6.17|5.98|8|1.96|1.21|0.65|0.77|0|0|7017183|9064000|200228000|1614240700|1177338000|6682988|61.9|-25.99|7000
2020-10-24 13:39:50|russ2000_0785|LXU|123|198612|201709|21.78|3.84|0.92|2.22|0.41|0.17|1.87|0.27|3.32|1.08|-2.07|-35.12|1.19|1.14|4.35|-8.08|2.11|1|4.83|2.58|1.52|1.49|0|0|41023831|56513000|934336000|750050000|45682380|451369|1.62|-68.73|593
2020-10-24 13:39:53|russ2000_0786|ABCB|103|199412|202009|17.49|11.73|2.21|1.8|2.79|1.63|1.47|0.61|0.58|0.39|-2.03|-0.78|2.46|2.54|5.63|5.85|0|0|2.65|2.35|0.96|1.36|2880986495|16063806000|382308438|1374711000|231278000|1505102600|1579704158|8017354|22.78|-39.04|2645
2020-10-24 13:39:56|russ2000_0787|CRR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:39:56|russ2000_0788|UVE|71|200212|202009|8.31|55.11|0.17|-0.75|1.77|0.47|1.96|0.83|0.23|0.02|7.89|16.3|5.43|4.67|20.68|1.6|0|0|4.87|3.47|3.58|1.02|0|0|351342472|1250842000|49159000|-805586200|445232800|3578690|13.84|-53.72|805
2020-10-24 13:39:58|russ2000_0790|BHLB|78|200012|202006|23.92|10.25|5.16|-2.93|3.12|1.05|1.02|0.4|1.15|0.7|-0.19|31.76|2.63|9.2|1.94|-20.21|0|0|3.09|3.45|0.74|1.17|3514217951|10775908000|535156605|2502188000|118722000|-1226278100|437642660|5138399|8.71|-70.79|1835
2020-10-24 13:40:01|russ2000_0791|ASTE|115|199112|202009|36.49|89.45|0.83|1|0.74|1.11|1.85|1.97|0.58|0|1.33|2.02|0.94|0.82|6.19|2.34|2.77|6|3.12|2.53|1.1|0.97|0|0|24638076|122700000|177833000|1011624700|1232071750|6910727|54.25|74.44|3529
2020-10-24 13:40:04|russ2000_0792|EGHT|70|199803|201509|7933.51|676.38|3.76|3.74|4.18|3.34|6.78|9.08|0.65|1.65|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.88|17.92|1.7|1.22|0|0|66667849|157270000|172166000|1769657200|1614197060|17457630|15.58|-26.99|1675
2020-10-24 13:40:07|russ2000_0793|THR|35|201112|202009|41.88|80.21|2.53|1.38|2.27|1.02|2.48|1.01|0.59|0.5|0|0|0|0|5.46|0.81|5.27|6|2.67|0.91|1.21|1.07|0|0|52396949|48229000|88996000|480518900|351965955|1654855|10.67|-51.4|1335
2020-10-24 13:40:08|russ2000_0794|MANT|71|200212|202009|20.76|22.86|0.88|1.16|0.85|1.17|1.86|1.83|0.12|0.01|2.89|2.27|2.41|1.77|8.56|8.3|3.14|5|3.42|1.37|0.76|0.46|0|0|64042581|29668000|213568000|2825317500|2853492840|12687125|70.29|2.69|8900
2020-10-24 13:40:10|russ2000_0796|FIX|91|199712|202009|39.28|14.89|0.53|0.72|0.5|0.66|1.9|2.99|0.2|0.37|2.49|0.53|1.24|0.81|4.98|15.09|4.19|8|2.71|1.95|1.22|0.64|0|0|43445000|53253000|219155000|2057297000|1892322870|13365135|51.51|16.62|12000
2020-10-24 13:40:13|russ2000_0797|SAFT|71|200212|202009|14.86|12.78|0.37|-0.21|1.06|1.25|1.3|1.31|0.09|0.04|4.57|6.12|3.79|5.14|12.28|10.47|0|0|2.55|1.33|0.76|-0.01|0|0|578244071|1264471000|33092000|-178365500|1038574368|4867708|68.16|-31.74|609
2020-10-24 13:40:15|russ2000_0798|VIVO|124|198909|202009|31.03|16.74|4.08|3.22|4.14|2.79|5.02|3.17|0.52|0.42|2.09|-1.28|2.92|4.96|14.22|15.76|3.97|8|4.99|6.81|1.01|0.78|0|0|24659078|63445000|37280000|703606900|734775540|12101185|16.98|78.93|660
2020-10-24 13:40:19|russ2000_0800|LABL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:40:19|russ2000_0801|BRKS|100|199509|202009|27.16|7.39|1.78|3.84|1.92|4.07|1.94|2.95|0.31|0.04|1.94|3.8|2.4|0.9|-4.8|36.64|2.91|6|4.69|4.09|2.09|1.39|0|0|153680768|256769000|111416000|3160775100|3416763600|19350387|46.26|27.52|3000
2020-10-24 13:40:21|russ2000_0802|AIMC|53|200612|202003|27.05|8.76|1.38|2.16|0.94|1.39|4.18|1.32|1.42|0.86|0.35|3.34|1.79|1.14|4.91|-0.92|4.68|4|5.37|1.08|1.91|3.06|0|0|74147421|220100000|381100000|3716366700|2464423000|11044024|38.09|41.15|9200
2020-10-24 13:40:23|russ2000_0803|CSU|55|199812|201209|55.57|723.5|2.88|2.14|1.2|0.05|2.48|1.31|7.25|-20.64|-4.48|57.13|0|0|-0.62|-7.57|2.51|3|3.6|1.85|1.18|2.96|0|0|24603011|25460000|907195000|913972600|20120358|109332|0.6577|-85.66|6600
2020-10-24 13:40:26|russ2000_0804|OFG|113|199206|202009|43.52|26.89|3.43|-3.8|4.78|1.6|2.37|0.71|0.96|0.1|2.2|2.8|2.04|2.14|5.83|2.6|0|0|5.02|1.18|1.11|1.51|2415698267|8541926000|622041851|2439226000|116926000|-1603079200|641316200|2832907|12.46|-43.11|2413
2020-10-24 13:40:29|russ2000_0805|CNS|64|200409|202009|37.52|22.78|5.05|6.24|5.83|6.57|6.64|12.54|0.14|0.01|5.31|7.28|2.44|2.73|25.48|52.23|6.04|9|4.84|1.05|1.71|1.68|0|0|155587136|88135000|44979000|2574977300|2713478940|5500929|55.74|6.93|328
2020-10-24 13:40:30|russ2000_0809|HY|32|201209|202009|18.07|18.03|0.41|0.3|0.39|0.2|2.27|1.16|0.38|0.64|1.77|2.4|1.93|3.46|12.02|3.92|6.35|7|1.65|1.05|1.22|0.79|0|0|121903030|60500000|318500000|939451700|617216250|2326677|36.75|-32.12|7900
2020-10-24 13:40:32|russ2000_0811|RGS|107|199206|201903|32.75|245.88|0.68|0.39|0.59|0.32|2.11|1.7|0.6|1.41|2.39|3.69|0.73|1.44|2.54|-45.17|4.29|5|5.32|21.14|0.9|4.16|0|0|90245508|113667000|843392000|277827800|220241800|3609921|6.14|-69.63|9000
2020-10-24 13:40:35|russ2000_0813|AHT|43|200506|201603|62.96|2.63|3.14|3.76|0.61|0.02|0.7|0.46|2.3|-106.12|-8.23|55.5|18.49|175.44|-0.39|-8.03|1.72|1|5.37|19.4|1.43|2.02|0|0|191193036|165476000|45368000|3964661700|17633520|1186551|1.71|-95.45|116
2020-10-24 13:40:37|russ2000_0814|RAVN|122|199003|202009|23.62|34.31|1.58|2.39|1.65|2.45|3.18|2.74|0|0|0|0|2.1|2.14|0|0|0|0|2.28|1.14|0.95|1.3|0|0|0|0|0|854886500|0|4964896|21.52|-35.68|
2020-10-24 13:40:43|russ2000_0815|PEGA|90|199609|201903|99.29|541.67|4.11|9.92|4.92|9.83|5.15|17.59|0.07|0.92|1.64|-0.29|0.45|0.1|5.89|-10.04|4.66|9|2.11|2.1|1.63|1.28|0|0|123008838|512111000|54624000|9730779900|9710312960|33040055|121.04|80.29|5155
2020-10-24 13:40:46|russ2000_0816|LSCC|122|199003|202009|49.68|83.65|3.15|9.6|3.55|9.78|2.63|10.57|0.46|0.47|-1.51|0.13|0|0|2.01|9.28|2.95|8|3.66|5.72|2.06|0.74|0|0|156207642|165175000|62572000|3880585500|4031289920|27756473|28.96|58.38|747
2020-10-24 13:40:49|russ2000_0818|ELY|110|199212|202006|29.3|29|1.48|1.58|1.46|1.24|2.89|2.84|0.2|1.11|1.84|1.5|1.22|0.21|12.5|-9.82|4.14|7|10.29|16.78|1.52|2.7|0|0|61306784|164416000|338999000|2300796100|1801858740|22493102|19.14|-1.39|6600
2020-10-24 13:40:51|russ2000_0819|MHLD|34|200812|201706|15.41|74.67|-0.55|-2.35|0.38|0.34|0.96|1.6|0.32|0.48|7.08|-0.05|8.35|73.53|-2.09|-6.35|0|0|3.05|0.15|0.77|0.63|0|0|2122799143|1496146000|2060000|-675738200|104826376|109990|1.24|59.92|53
2020-10-24 13:40:53|russ2000_0821|CBB|113|198912|201803|40.06|23.47|2.14|1.81|0.96|0.49|2.9|0.33|-2.88|-9.23|2.17|-0.36|7.21|1.68|3.08|-4.44|2.91|7|4.97|11.89|1.29|0.01|0|0|34963566|7000000|1777000000|2771609000|759000000|6518708|15|195.86|4400
2020-10-24 13:40:56|russ2000_0822|CHCO|123|198912|202009|19.13|10.76|3.29|-2.29|3.47|4.16|1.88|1.33|0.77|0.01|3.87|5.92|3.12|3.97|8.44|13.78|0|0|4.61|3.15|0.34|0.43|1890751653|4411115000|205248129|1428439000|77991000|-540846800|927348170|4061205|57.61|-24.45|918
2020-10-24 13:40:58|russ2000_0824|FRAN|28|201109|201809|32.3|291|1.79|0|1.85|0.02|11.52|0.58|0|0|0|0|0|0|0|0|0|0|18.7|28.21|1.24|3.52|0|0|0|0|0|221500|0|1234099|2.73|-77.63|
2020-10-24 13:40:59|russ2000_0828|HIFR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:41:00|russ2000_0829|INFI|31|200812|201609|5.91|5.59|3.61|49.4|5.34|43.34|3.48|6.19|-0.57|-4.36|-9.34|-8.61|0|0|-38.91|-94.09|2.38|1|3.49|0.28|1.88|1.6|0|0|112853002|42730000|3534000|71091100|66058645|887001|1.15|-5.88|25
2020-10-24 13:41:02|russ2000_0830|STOR|23|201412|202009|32.38|23.68|18.51|16|11.33|10.09|1.68|1.46|0.91|0.88|-10.53|-8.48|4.57|5.18|2.94|3.36|2|2|2.8|4.3|0.46|1.83|0|0|117982885|699165000|24069000|10378868400|6760280457|79031785|27.23|-26.88|96
2020-10-24 13:41:03|russ2000_0831|TUES|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:41:03|russ2000_0832|CPK|123|198912|202009|16.61|17.99|1.58|4.16|0.96|2.62|1.88|2.07|0.89|1.23|1.32|0.54|4.49|2.27|6.5|5.37|2.21|3|1.22|2.11|0.27|0.19|0|0|3123044|3590000|1536906000|1975272200|1391253480|18402353|84.3|-11.56|955
2020-10-24 13:41:06|russ2000_0835|BRKL|86|199903|202009|27.08|14.32|10.79|3.55|7.5|2.3|1.29|0.7|0.95|1.52|2.42|-7.47|2.99|5.09|3.02|2.32|0|0|4.05|1.99|0.66|0.53|2392521876|6440233000|256412315|1111413000|97470000|1008686500|682692192|2739384|8.64|-44.2|811
2020-10-24 13:41:09|russ2000_0839|PRIM|53|200706|202009|22.86|10.01|0.58|0.32|0.53|0.27|37.69|1.35|0.61|0.55|-0.01|8.66|0.96|1.33|10.84|9.2|4.16|5|2.06|0.91|1.2|0.89|0|0|106389854|155670000|608158000|1080662800|893544480|7471768|18.36|-5.57|9700
2020-10-24 13:41:11|russ2000_0840|AMKR|87|199812|202009|22.04|9.96|1.26|0.69|0.79|0.59|2.9|1.3|2.94|0.74|-1.11|1.8|0|0|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|402282044|1093862000|2617990000|3196744700|2718276600|11509812|11.26|26.52|29650
2020-10-24 13:41:14|russ2000_0841|DHT|55|200612|202009|51.44|3.04|4.4|1.93|2.07|1.24|1.43|0.84|1.46|0.69|-14.34|19.71|11.79|23.35|0.76|15.55|1.64|5|3.81|4.86|0.74|-1.05|0|0|78512121|137717000|1557538000|1459414300|970443050|19895645|5.71|-13.81|17
2020-10-24 13:41:15|russ2000_0842|OPHT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:41:16|russ2000_0844|ZUMZ|61|200506|202009|28.44|11.31|1.23|0.4|1.39|0.7|3.62|1.47|0|0|0|0|0|0|0|0|0|0|12.21|5.33|1.66|1.78|0|0|0|0|0|404422200|0|12999607|27.65|-3.33|
2020-10-24 13:41:18|russ2000_0846|BH|114|199109|202003|34.22|2.19|0.92|0.71|0.79|0.37|3.23|0.59|0.53|0.44|0.8|2.74|1.85|1.41|8.45|-10.06|2.78|4|2.92|1.32|1|2.95|0|0|53519807|121223000|382161000|408534200|155536074|639430|89.01|-18.34|10906
2020-10-24 13:41:21|russ2000_0847|PRFT|67|200312|202009|43.13|38.63|2.01|2.7|1.85|2.43|2.46|3.54|0.14|0.34|-0.28|0.07|0|0|-5.05|7.29|4.28|8|3.06|5.38|1.57|2.1|0|0|10544275|19544000|48059000|1540553700|1383792980|20914863|42.74|15.14|3454
2020-10-24 13:41:23|russ2000_0848|SKYW|122|199003|202009|15.03|9.05|0.96|1.43|0.75|0.58|1.48|0.7|0.93|1.39|-1.14|6.02|0.75|1.67|6.23|3.29|1.83|2|2.35|2.9|1.38|2.24|0|0|369745164|762070000|5636712000|3707620300|1497180400|14401032|29.86|-47.98|13700
2020-10-24 13:41:27|russ2000_0849|SBSI|87|199812|202009|14.84|13.83|7.95|-2.98|4.13|3.84|1.89|0.96|3.84|1.62|-1.03|-4.58|2.53|5.23|3.25|3.12|0|0|4.5|2.58|0.51|0.42|2063840461|5070544000|527811270|2780327000|164792000|-673058800|787044570|2084847|23.79|-25.94|845
2020-10-24 13:41:29|russ2000_0850|AEGN|118|198912|201906|55.17|920|1.85|0.53|1.77|0.38|2.67|1.03|0.48|0.62|-0.13|4.46|0|0|4.25|-0.88|2.48|6|6.32|2.62|1.37|0.19|0|0|68568122|95324000|169783000|606912900|439704405|1570604|14.13|-33.91|4900
2020-10-24 13:41:31|russ2000_0852|TOWN|75|200112|202009|24.84|8.59|5.11|-0.87|4.7|2.01|1.76|0.69|0.74|1.33|-0.55|-14.96|2.13|4.39|4.61|4.81|0|0|4.07|0.85|1.27|1.05|3663937405|11264938000|621456311|3917874000|257533000|-509813900|1231575540|3864215|17.03|-41.55|2460
2020-10-24 13:41:34|russ2000_0853|NFBK|51|200712|202009|40.22|11.12|4.51|-0.95|6.78|3.28|1.12|0.68|0.63|0.76|4.33|-14.22|2.21|4.82|2.87|2.89|0|0|2.49|1.56|0.53|0.73|1910283982|3621658000|528859089|1148389000|65636000|-123671400|461449918|2957459|9.845|-43.21|380
2020-10-24 13:41:36|russ2000_0854|AMED|104|199409|202009|28.44|60.11|0.99|3.99|0.89|3.9|3.49|10.45|0.67|0.56|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.52|1.22|0.63|0.23|0|0|30507598|177278000|117911000|7761134100|7869572550|41269913|236.43|79.83|21300
2020-10-24 13:41:38|russ2000_0856|FBP|111|199212|202009|22.64|11.09|2.88|-2.95|2.6|1.94|1.43|0.57|0.92|0.3|11.59|7.34|2.65|3.54|4.51|3.52|0|0|3.69|1.01|1.27|1.51|7161435005|10696686000|762518913|3680358000|148054000|-1868408100|1135715400|6797933|5.22|-47.7|2674
2020-10-24 13:41:41|russ2000_0857|AMC|14|201312|201706|24.32|25.65|1.39|1.49|0.62|0.14|1.38|0.26|1.63|-3.5|18.11|80.02|6.28|12.96|-1.95|-54.27|6.15|5|7.87|19.66|0.99|3.24|0|0|244148313|498000000|6972800000|5551292300|506990340|44743469|4.86|-54.92|38872
2020-10-24 13:41:42|russ2000_0858|QDEL|113|199206|202009|100.84|47.83|3.32|14|3.39|14.54|4.4|15.04|0.15|0.07|-0.94|0.54|0|0|4.7|26.33|3.68|9|6.33|6.7|1.28|0.06|0|0|38363593|72589000|172629000|9170531900|9596997480|362234757|219.38|257.59|1250
2020-10-24 13:41:44|russ2000_0861|NCI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:41:45|russ2000_0862|GTN|96|199609|202009|23.78|9.09|3.64|2.61|1.14|0.66|1.6|0.92|3.64|1.76|-2.08|8.86|2.7|18.18|1.94|3.7|0|0|4.06|2.76|1.85|1.96|0|0|61047723|379000000|791000000|5330976200|1359940000|8697309|14.02|-13.43|8018
2020-10-24 13:41:47|russ2000_0863|DVAX|2|200906|200912|18.01|20.43|118.06|13.27|125.19|10.83|7.74|8.27|2.8|3.08|-16.21|-16.52|0|0|-84.06|-65.86|2.64|2|9.18|23.77|2.07|1.55|0|0|104817970|200708000|58347000|452038100|428291600|20394248|4.4|24.29|231
2020-10-24 13:41:50|russ2000_0865|ARAY|51|200712|202009|98.71|80|1.5|0.79|1.53|0.57|4.96|3.44|2.38|2.97|-3.38|-8.71|0|0|-12.89|1.62|5.11|7|9.43|4.76|1.34|1.8|0|0|121741466|107577000|43996000|300613600|220716100|1067941|2.42|-18.52|932
2020-10-24 13:41:52|russ2000_0866|NGHC|26|201403|202009|17.49|9.84|0.12|-0.03|0.74|0.73|1.58|1.5|0.28|0.22|-2.01|1.49|0.63|0.59|7.82|13.42|0|0|0.8|4.93|0.99|1.47|0|0|2762619548|5095297000|388889000|-170342400|3922911390|17295509|33.9|46.61|9200
2020-10-24 13:41:53|russ2000_0867|GFF|121|199006|202009|25.96|17.42|0.62|0.93|0.44|0.37|1.51|2.17|0.92|2.23|6|4.38|1.23|1.52|5.79|3.01|2.98|7|3.62|3.98|1.45|1.95|0|0|72119496|71999000|490273000|2165235500|855343960|9632991|19.54|-6.82|7300
2020-10-24 13:41:56|russ2000_0868|EIGI|7|201812|202009|120|44.15|3.39|2.13|1.65|0.78|9.07|4.05|15.01|8.1|5.7|6.78|0|0|-3.95|1.04|4.14|6|3.86|1.75|1.99|3.39|0|0|64082100|149193000|170421000|2339416900|837904332|3974768|5.89|53.07|3762
2020-10-24 13:41:57|russ2000_0869|RRTS|25|201006|201609|26.19|24.23|0.52|0.15|0.36|0.04|1.8|1.56|1.47|3.67|-15.38|-131.12|0|0|-16.75|-105.29|5.46|7|2.15|0.41|1.34|2.27|0|0|9444442|4777000|277560000|283536200|86811200|30775|2.3|-78.08|3600
2020-10-24 13:41:59|russ2000_0870|OFIX|109|199206|201909|58.82|128.78|2.07|1.28|2.1|1.43|2.4|1.73|0.37|0.29|-0.2|-4.7|0|0|4.47|-6.05|5.56|9|2.09|1.32|0.81|1.41|0|0|36426532|172888000|65113000|524331800|598367556|3722655|31.14|-41.27|1055
2020-10-24 13:42:01|russ2000_0871|USNA|99|199512|202009|18.62|14.33|1.56|1.22|1.69|1.48|8.51|4.36|0.69|0|7.27|9.65|0|0|40.07|33.62|5.44|10|9.09|4.67|0.73|1.57|0|0|66145647|278418000|99400000|1341985200|1559170500|8085196|73.65|4.64|1909
2020-10-24 13:42:04|russ2000_0872|CENX|88|199612|201812|49.94|21.99|0.82|0.5|0.64|0.49|1.94|1.29|0.94|0.58|-11.48|-2.68|1.86|2.83|-4.83|-5.45|1.16|1|6.38|4.41|2.07|2.33|0|0|113132926|174100000|919000000|1039882900|836825000|10461527|9.35|32.06|2079
2020-10-24 13:42:07|russ2000_0873|BCRX|-154|202106|198200|0|0|103.66|11.55|104.43|10.87|16.16|9.21|-0.24|1.05|-9.34|-18.04|0|0|-60.8|-124.56|3.51|7|6.57|20.61|1.59|3.36|0|0|45240003|189403000|7149000|595644700|554989515|19167482|3.435|19.9|140
2020-10-24 13:42:09|russ2000_0875|CVGW|72|200206|202006|42.74|92.68|0.85|1.08|0.81|1.06|3.84|4.38|0|0|0|0|2.08|1.68|0|0|0|0|7.87|12.38|0.76|0.73|0|0|0|0|0|1208770800|0|8360652|67.18|-28.67|
2020-10-24 13:42:12|russ2000_0876|IPI|44|200903|202003|73.79|7.36|3.09|0.68|2.96|0.5|1.67|0.26|0.64|0.17|0|0|0|0|0.58|-2.88|2|2|7.68|1.99|1.31|2.6|0|0|65487096|34552000|368008000|142204500|104607516|1395439|8.06|-72.98|445
2020-10-24 13:42:13|russ2000_0877|TGH|51|200712|202009|25.39|15.36|6.98|6.49|2.69|1.19|1.36|0.6|2.24|2.96|-1.66|-3.4|6.27|5.45|4.78|1.03|2.5|3|2.32|1.78|1.93|0.66|0|0|103778109|189848000|4055280000|4231239200|784054080|4582666|14.58|39.5|170
2020-10-24 13:42:15|russ2000_0878|ESPR|-154|202106|198200|0|0|41.73|3.4|50.51|4.77|10.48|11.73|0|0|-13.47|-11.52|0|0|-216.14|-165.91|0|0|16.2|40.03|2.67|1.69|0|0|163330239|300736000|7687000|741603500|1080885824|19495789|37.46|-0.85|193
2020-10-24 13:42:16|russ2000_0879|NX|69|200112|201903|43.64|31.16|1.23|0.84|0.95|0.7|2.13|1.73|0|0|0|0|1.55|1.78|0|0|0|0|4.68|3.11|1.27|1.79|0|0|0|0|0|699879800|0|3842946|17.93|-5.63|
2020-10-24 13:42:18|russ2000_0881|ORIT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:42:18|russ2000_0882|LKFN|89|199806|202009|16.43|13.18|2.93|1.93|4.31|5.28|1.92|1.71|0.63|0.14|1.31|2.53|2.37|2.91|8.84|11.59|0|0|2.59|3.76|0.59|1.04|2042297359|4643427000|274383391|759243000|60331000|444169000|1107422556|4940674|43.48|-6.74|568
2020-10-24 13:42:21|russ2000_0883|HAFC|79|200012|202009|15.19|9.9|2.17|-2.69|3.84|1.23|1.49|0.49|0.66|0.68|3.63|-5.1|3.15|8.46|4.92|3.28|0|0|3.84|2.53|1.01|1.26|2789314478|5209781000|381591062|1202019000|26412000|-597936900|265019170|1550756|8.71|-54.54|633
2020-10-24 13:42:23|russ2000_0884|MGNX|5|201403|201506|961.7|237.93|9.9|14.51|13.41|15.92|4.02|5.5|0|0|-13.07|-6.48|0|0|-28.23|-68.37|0|0|7.14|7.39|2.4|2.98|0|0|227937307|232799000|43887000|1121108700|1259966015|14303235|25.19|92.98|384
2020-10-24 13:42:25|russ2000_0885|RTRX|4|201509|201609|15.1|18.39|6.23|3.7|6.88|4.3|15.04|2.97|2.9|0.66|-4.86|-10.26|0|0|-18.87|-19.89|5.26|7|11.29|8.85|44.78|0.38|0|0|231661783|457376000|2930000|700500900|833501956|5834469|18.62|56.73|221
2020-10-24 13:42:26|russ2000_0886|UFCS|140|198503|202003|27.61|60.11|0.79|0.34|0.93|0.51|1.2|0.59|0.07|0.06|2.94|6.81|2.56|6.78|8.22|-10.15|0|0|1.49|0.93|0.44|0.41|0|0|145274279|146437000|126036000|363198200|513193792|1707221|20.32|-56.75|1185
2020-10-24 13:42:29|russ2000_0888|SASR|98|199603|202009|22.04|13.5|5.25|-1|3.74|2.43|1.75|0.81|1.56|0.47|0.07|8.65|2.71|5.22|4.27|3.51|0|0|2.57|2.29|0.68|1.27|2559805019|9964969000|362476806|1581698000|58738000|-378475800|1091354670|4583918|22.98|-33.73|1159
2020-10-24 13:42:32|russ2000_0889|SSI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:42:32|russ2000_0892|WSFS|115|199112|202009|15.89|13.94|4.87|-2.36|2.5|2.03|1.46|0.74|4.33|0.11|7.96|11.93|1.54|1.81|2.92|4.63|0|0|2.13|1.84|0.77|1.5|2409226929|11391345000|544072206|1061524000|99320000|-1599851800|1366960965|6197746|26.97|-38.84|1782
2020-10-24 13:42:35|russ2000_0894|ATNI|108|199212|201912|83.26|5604|2.11|2.05|2.02|1.84|1.55|1.23|0.5|0.13|3.74|1.52|2.8|1.32|8.08|-0.52|3.05|6|1.3|1.11|0.73|0.05|0|0|98967789|125083000|651790000|919449500|802440560|3590450|50.14|-14.1|1600
2020-10-24 13:42:37|russ2000_0896|COWN|37|201106|202009|25.52|4.44|2.23|1.86|1.67|0.39|0.68|0.5|0.81|2.28|0|0|0|0|-5.17|4.03|1.54|1|8.09|13.27|1.28|1.77|0|0|305832339|340193000|118731000|2349241900|476971320|6135967|16.27|5.72|1325
2020-10-24 13:42:39|russ2000_0897|KRA|42|201003|202009|26.53|2.91|1.06|0.9|0.55|0.34|1.59|0.54|1.66|0.99|-3.63|20.04|0|0|3.81|9.05|3.93|4|3.39|3.77|2.11|3.02|0|0|92323761|137365000|1000160000|1469749000|556185000|5942520|17.5|-45.47|1944
2020-10-24 13:42:40|russ2000_0899|NBHC|32|201209|202009|142.04|11|-1.69|0.2|4.26|2.65|1.24|1.03|0.19|0.02|11.36|12.26|1.37|3.06|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1343602368|1017626000|108860000|61870700|809286314|2994144|26.17|-24.99|1205
2020-10-24 13:42:41|russ2000_0900|MYRG|48|200809|202009|23.42|13.42|0.48|0.32|0.5|0.29|1.81|1.6|0.21|0.21|2.19|1.13|0|0|9.36|9.24|4.31|7|2.26|2.21|1386.72|0.71|0|0|28989941|9991000|206266000|700904000|631034600|2817272|37.64|12.64|7100
2020-10-24 13:42:43|russ2000_0901|FN|41|201006|202009|15.51|20.97|0.85|1.15|1.07|1.41|2.03|2.39|0.09|0.05|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|229292652|488123000|236342000|1827363300|2314810920|19365592|61.61|22.69|11506
2020-10-24 13:42:45|russ2000_0902|NHC|111|199212|202009|19.53|27.59|0.9|0.68|0.83|0.93|1.99|1.24|0.7|0.07|2.55|4.22|3.38|3.37|8.68|4.37|2.43|5|1.07|0.77|0.58|0.24|0|0|109671991|261585000|726993000|673232400|957854244|2388421|62.31|-23.87|14881
2020-10-24 13:42:48|russ2000_0904|TRST|119|199012|202009|23.21|9.44|5.66|1.4|6.86|2.99|3.91|0.9|0.51|0.35|2.94|4.73|3.18|4.87|10.92|7.41|0|0|3.43|2.11|0.84|1.29|2788811452|4899050000|289870153|192678000|81591000|239873100|503416800|2371375|5.22|-35.95|806
2020-10-24 13:42:50|russ2000_0906|HLIT|74|199512|201406|113.38|29.8|2.15|1.6|2.45|1.37|3.54|2.38|0.22|0.67|-0.68|-2.83|0|0|-17.83|-5.26|3.79|8|5.3|6.85|1.92|0.69|0|0|105150225|77744000|66633000|624533500|539736660|3729990|5.58|-16.12|809
2020-10-24 13:42:53|russ2000_0907|AMWD|121|199006|202009|21.06|20.39|0.73|1.11|0.67|0.83|2.49|1.82|0|0|0|0|0.96|1.93|0|0|0|0|3.88|1.33|1.42|2.4|0|0|0|0|0|1800317400|0|11827556|78.54|-11.66|
2020-10-24 13:42:56|russ2000_0908|RECN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:42:57|russ2000_0909|CUBI|33|201206|202009|12.08|5.41|5.89|10.47|2.59|0.81|1.13|0.45|2.16|5.53|-23.34|-228.25|0|0|3.34|2.5|0|0|3.77|1.82|0.85|1.88|5659469686|10965875000|690164971|1748712000|8380000|4398352100|342191156|1684959|10.82|-47.91|867
2020-10-24 13:42:58|russ2000_0910|GERN|1|201606|201609|244|220|139.03|825.38|186.32|925.27|3.5|2.18|0.27|0.02|-9.65|-3.42|0|0|-41.54|-46.83|1|1|12.16|14.23|1.39|0.67|0|0|107450214|218746000|6226000|327675700|429721014|5914534|1.74|30.37|46
2020-10-24 13:43:01|russ2000_0911|TR|123|198912|202009|41.03|17.12|3.82|3.75|4.19|4.12|4.13|2.74|0.04|0.01|1.86|2.25|0.54|1.15|12.31|8.38|2.48|5|3.25|10.38|0.67|-0.39|0|0|78060489|186385000|184221000|1882449000|2060133900|5575228|30.9|-14.31|2000
2020-10-24 13:43:03|russ2000_0912|PRO|27|200706|201403|104.19|270.71|4.85|4.93|5.1|5.24|12.36|11.76|-0.89|0.97|-2.79|1.19|0|0|-7.3|-27.18|6.22|7|5.89|8.8|1.46|1.9|0|0|114054927|220157000|56831000|1283987200|1419072080|14725375|32.77|-45.49|1413
2020-10-24 13:43:05|russ2000_0913|ETH|105|199406|202009|20.55|50.15|1.16|0.61|1.13|0.68|2.35|1.18|0.33|0.15|5.6|12.38|1.94|5.3|10.5|2.32|4.57|9|10.63|8.28|1.3|1.55|0|0|61554445|72276000|346020000|359281700|341072600|5642903|13.54|-29.11|3369
2020-10-24 13:43:07|russ2000_0914|BLDR|59|200512|202009|58.95|18.53|0.55|0.66|0.32|0.5|9.26|4.08|4.44|1.75|-8.81|0.31|0|0|-4.81|9.15|5.88|9|5.65|10.57|2.01|3.06|0|0|69814919|385461000|1029896000|4951523400|3794417160|131303194|32.28|58.7|15800
2020-10-24 13:43:09|russ2000_0915|SGMS|108|199212|201912|39.6|21.03|2.93|3.96|1.52|1.1|8.11|226.31|28.63|-3.53|-15.89|10.96|0|0|-1.02|-5.93|3.15|6|5.63|7.88|1.71|2.3|0|0|145810205|790000000|543000000|11689263200|3316450000|99493081|34.91|71.55|9800
2020-10-24 13:43:12|russ2000_0916|IVC|97|198912|201403|45.59|17.93|0.9|0.47|0.68|0.29|1.92|0.86|0.75|0.85|0.26|0.82|0.26|0.68|2.44|-7.78|2.97|7|6.74|14.5|1.23|0.04|0|0|31663915|104192000|89013000|411768600|259282080|2204455|7.52|0.27|3900
2020-10-24 13:43:15|russ2000_0917|UBNK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:43:15|russ2000_0919|CASS|96|199609|202009|26.38|19.69|2.5|-0.14|4.73|3.94|3.45|2.34|0.04|0.07|2.23|3.72|1.42|2.68|13.59|11.11|0|0|2.1|3.22|0.55|1.25|383722647|825956000|205019186|600405000|19695000|-20099900|574535400|1566720|39.5|-25.47|1122
2020-10-24 13:43:18|russ2000_0920|CZR|22|201409|202003|25.01|11.7|2.71|6|1.2|2.31|2.91|5.84|3.18|1.65|-16.84|-17.6|0|0|2.79|-6.26|4.87|5|10.7|6.68|1.88|4.01|0|0|184039680|986554000|2546237000|10861894100|4232439119|267797936|52.87|40.61|15500
2020-10-24 13:43:19|russ2000_0921|CDR|120|198912|201912|50.25|54.03|7.63|6.05|3.19|0.49|1.53|0.22|1.52|1.46|-8.13|-0.73|8.02|14.95|0.7|-1.34|2.11|3|3.52|1.21|0.44|1.76|0|0|8743953|68233000|13838000|863307500|69311011|478612|0.8012|-74.28|75
2020-10-24 13:43:22|russ2000_0924|IPHI|27|201012|201709|60.42|24.96|5.15|12.01|5.37|10.27|4.7|16.79|1.06|1.44|-2.98|-0.16|0|0|0.81|-8.94|5.29|7|8.35|5.14|1.43|0.54|0|0|225950209|221925000|143308000|6147622100|5526929472|113167500|112.96|88.42|685
2020-10-24 13:43:23|russ2000_0925|CVCO|66|200403|202009|37.26|23.59|1.21|1.3|1.46|1.58|2.04|2.63|0.22|0.02|-6|-1.76|0|0|7.19|11.56|3.41|7|4.37|1.39|1.13|1.25|0|0|93556681|286921000|95704000|1371397600|1658937182|7084169|179.06|-2.37|5000
2020-10-24 13:43:26|russ2000_0926|INO|-154|202106|198200|0|0|89.04|931.29|78.68|748.84|8.28|15.29|0.94|0.43|-14.12|-7.96|0|0|-67.93|-132.43|1.8|2|5.86|34.17|2.39|-0.81|0|0|51276386|371663800|24588700|2552491600|2441497257|347132579|15.67|524.3|190
2020-10-24 13:43:29|russ2000_0927|QUAD|34|201009|201903|34.66|79.33|0.57|0.33|0.24|0.05|1.41|1.08|2.11|6.75|10.8|37.47|9.32|29.13|-3.59|-11.37|5.02|7|5.13|5.3|1.55|2.09|0|0|24927907|70200000|1064400000|1138011100|156663000|397102|3.09|-70.14|19600
2020-10-24 13:43:30|russ2000_0928|DXPE|91|199712|202009|18.37|13.82|0.59|0.37|0.42|0.26|2.36|0.82|1.6|0.62|3.71|0.66|0|0|4.58|3.98|4.9|8|3.21|3.46|1.84|2.77|0|0|6716967|78678000|124149000|436361500|323390750|1824892|17.41|-52.59|2747
2020-10-24 13:43:33|russ2000_0929|HZO|87|199812|202009|23.39|10.1|0.62|0.41|0.41|0.38|1.38|1.3|0.85|0.35|0.98|7.63|0|0|3.28|8.25|4.3|9|9.42|8.14|1.6|2.77|0|0|25990213|86919000|181176000|585476500|535494911|8892004|24.29|63.68|1754
2020-10-24 13:43:35|russ2000_0930|FFIC|95|199612|202009|17.66|8.44|10.24|6.89|3.77|1.82|1.39|0.58|2.59|2.28|-0.46|-2.9|2.98|7.11|2.82|2.07|0|0|2.43|1.13|0.93|0.87|2339806276|5098399000|125783653|317557000|65321000|1321171500|308155225|1663161|10.675|-41.97|474
2020-10-24 13:43:38|russ2000_0931|FRED|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:43:38|russ2000_0932|LMNX|55|200612|202009|102.3|114|7.94|2.87|8.63|3.02|4.5|2.29|0.03|0.39|0.39|-2.37|1.1|1.37|-2|2.21|4.48|8|6.77|10.35|0.72|-0.02|0|0|75762012|291665000|83582000|1123313400|1207824300|17163476|26.22|26.42|1247
2020-10-24 13:43:41|russ2000_0934|KAI|111|199212|202009|50.77|27.82|1.63|2.38|1.69|2.04|2.52|3.11|0.37|0.65|0.6|1.86|1.15|0.87|6.58|6.73|3.37|7|1.74|2.45|1.3|1.42|0|0|65673982|57499000|82242000|1487937900|1266330240|5478994|109.62|24.87|2800
2020-10-24 13:43:44|russ2000_0935|WMC|26|201309|202003|10.73|1.88|33.45|19.71|24.8|1.48|0.93|0.67|1.98|8.78|-6.86|-55.44|20.67|59.9|3.23|-18.13|0|0|6.21|3.78|0.97|2.74|0|0|30610300|19363000|0|1759169400|113204781|1754015|2.07|-78.5|
2020-10-24 13:43:45|russ2000_0936|ACET|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.36|2.04|0|0|0|0|0|0|0|4471652|11.89|-80.79|
2020-10-24 13:43:45|russ2000_0938|MOD|120|199003|202003|31.22|15.62|0.71|0.41|0.61|0.18|1.7|0.66|0.45|1|1.4|-2.63|3.17|5.8|6.01|-1.9|2.63|5|1.78|1.48|1.48|2.68|0|0|41138315|77200000|439400000|735172500|318125000|1770741|6.25|-45.03|11300
2020-10-24 13:43:48|russ2000_0939|ONCE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:43:48|russ2000_0940|INSY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:43:48|russ2000_0941|FFG|95|199612|202009|14.18|14.63|-1.67|-9.41|1.55|1.64|1.03|0.77|0.19|0.06|4.56|10.2|2.08|4.02|7.48|5.35|0|0|1.23|0.94|0.9|-0.52|254085188|258867000|2844944795|8139516000|42200000|-6837456400|1188156375|6225308|48.05|-17.38|1751
2020-10-24 13:43:51|russ2000_0944|EXEL|36|201109|202009|43.4|27.53|13.47|6.37|12.69|7.76|32.05|4.13|5.04|0.95|-8.01|-1.99|0|0|-54.95|16.85|4.98|9|9.63|2.9|2.25|0.88|0|0|282898000|1213038000|52323000|6357359100|7794528000|51662199|24.5|36.15|484
2020-10-24 13:43:53|russ2000_0946|CPE|99|199509|202006|66.96|1.27|4.73|4.43|2.61|0.24|1.7|0.11|1.01|1.78|0|0|0|0|-2.1|-25.73|1.87|2|7.95|24.54|1.5|3.95|0|0|28914771|7500000|5609186000|3539197500|191394488|14276108|4.82|-88.89|475
2020-10-24 13:43:55|russ2000_0947|CAMP|110|199112|201906|49.73|389.33|1.57|1.13|1.54|0.83|4.55|2.49|0|0|0|0|0|0|0|0|0|0|3.37|3.1|1.99|2.72|0|0|0|0|0|356818500|0|1796455|7.19|-37.59|420
2020-10-24 13:43:59|russ2000_0948|MTRX|114|199106|201912|25.31|19.5|0.54|0.12|0.53|0.2|1.96|0.71|0.05|0.03|1.29|7.54|0|0|5.93|-9.72|3.93|5|1.96|1.84|1.48|1.79|0|0|63768523|100036000|102123000|139640300|218277350|1304359|8.35|-51.28|2900
2020-10-24 13:44:02|russ2000_0949|CTS|140|198509|202009|36.17|33.67|1.26|1.69|1.23|1.73|2.4|1.77|0.33|0.35|1.83|0.27|1.84|0.73|5.87|4.21|2.56|6|2.24|2.31|1.1|0.13|0|0|52288859|145981000|123717000|706172000|716063120|3888070|22.03|-31.92|3570
2020-10-24 13:44:04|russ2000_0951|CHGG|-154|202106|198200|0|0|6.29|18.71|6.3|17.68|5.97|18.49|1.07|1.86|-2.61|-0.64|0|0|-44.82|0.12|6.29|6|14.56|11.16|1.22|1.24|0|0|268893400|702594000|147976000|9436782000|9595778190|209733444|71.69|138.57|1401
2020-10-24 13:44:06|russ2000_0952|MHO|105|199406|202009|11.49|8.02|0.7|0.73|0.38|0.48|1.11|1.15|0.99|0.72|-0.52|2.04|0.56|1.36|4.08|9.2|2.57|6|6|2.77|1.32|3.28|0|0|31256824|94023000|72197000|1961488100|1327897800|11207876|46.05|22.31|1401
2020-10-24 13:44:09|russ2000_0953|USPH|99|199512|202009|35.3|38.21|2.11|2.69|2.44|2.69|4.19|4.61|0.41|0.15|1.85|1.77|1.18|1.37|9.21|9.16|3.5|4|2.55|7.98|1.01|1.36|0|0|12196426|43555000|105499000|1060755300|1115799840|6434929|86.88|-33.45|5400
2020-10-24 13:44:11|russ2000_0955|MNR|110|199209|202003|25.55|23.41|14.35|15.29|7.31|7.66|1.66|2.21|1.08|0.86|-5.46|2.8|7.92|5.12|4.79|0.14|2|2|0.9|1.41|0.37|0.78|54100|54100|34056330|130981000|5860000|2469718100|1356773700|4969288|13.85|-3.89|12
2020-10-24 13:44:13|russ2000_0956|CPSI|71|200212|202009|28.49|18.78|2.8|1.8|2.74|1.43|8.01|2.1|0.81|0.53|3.27|3.08|3.55|1.46|31.8|7.23|5.92|8|8.8|3.3|0.74|0.78|0|0|16264001|18668000|20952000|482375600|386701830|2043801|27.49|11.3|2000
2020-10-24 13:44:16|russ2000_0957|CDE|111|198912|201709|137.3|22.98|4.78|2.79|4.02|2.42|1.78|2.75|0.91|0.44|-1.25|-4.48|0.84|0.9|-9.2|-29.39|1.16|2|7.41|2.82|1.06|3.03|0|0|127035240|70924000|938713000|2015101200|1778174100|37553926|7.38|53.43|2155
2020-10-24 13:44:18|russ2000_0959|ANIK|91|199712|202009|23.4|43.82|2.3|3.4|3.35|3.92|1.85|1.68|0.14|0.17|-11.86|-1.87|0|0|8.91|3.9|3.43|6|3.92|12.72|1.51|1.25|0|0|57637589|144370000|75855000|391238900|502502610|4280445|35.39|-35.53|154
2020-10-24 13:44:21|russ2000_0960|WGO|108|199309|202009|17.02|26.73|0.66|0.83|0.71|0.73|2.74|2.1|0|0|0|0|2.2|0.9|0|0|0|0|9.58|8.02|1.74|2.76|0|0|0|0|0|1958388800|0|34757600|51.67|34.73|3150
2020-10-24 13:44:24|russ2000_0961|BCOR|64|200403|202003|28.01|12.6|11.49|1.02|9.95|0.62|2.9|1.18|0.52|1.01|0|0|0|0|-6.31|-33.29|2.64|7|5.74|3.03|1.16|1.9|0|0|226695200|90081000|71446000|740423200|448217440|3608334|9.32|-57.77|690
2020-10-24 13:44:27|russ2000_0963|ATRC|-154|202106|198200|0|0|3.54|7.68|3.39|7.36|5.5|4.31|0.18|0.15|-4.89|-9.56|0|0|-46.89|-14.92|6.23|7|3.45|4.97|0.82|1.23|0|0|36351827|232498000|32809000|1627523600|1680953640|12160987|40.36|62.82|730
2020-10-24 13:44:29|russ2000_0965|ECHO|43|200912|202009|50.25|164.13|0.52|0.37|0.48|0.32|2.68|1.85|-2.85|0.38|-3.44|3.56|0|0|6.48|0.81|6.75|8|9.44|3.78|1.15|0.78|0|0|36428741|35438000|72285000|807154700|688479428|3771842|26.26|11.6|2539
2020-10-24 13:44:30|russ2000_0966|WRLD|114|199203|202009|35.42|20.43|2.55|2|1.87|1.37|2.76|1.85|1.14|1.16|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.97|1.62|0|0|7132810|13988000|121245000|1069157500|783233775|9182076|105.55|-17.22|3744
2020-10-24 13:44:34|russ2000_0968|PLAB|123|198912|202009|28.09|17.43|1.58|1.01|1.5|1.08|1.59|0.84|0|0|0|0|0|0|0|0|0|0|6.02|2.22|1.9|0.94|0|0|0|0|0|622571000|0|6922431|9.96|-8.46|
2020-10-24 13:44:37|russ2000_0970|PDFS|62|200206|201712|356.74|112.14|3.67|6.96|4.53|7.24|2.92|3.57|0.01|0|0.65|0.3|0|0|-2.06|-3.15|4.15|6|3.36|1.47|1.66|1.74|0|0|70489414|103441000|47468000|602150500|638646120|3368325|19.42|43.22|353
2020-10-24 13:44:39|russ2000_0971|MRTN|135|198612|202009|24.87|21.33|0.81|1.53|0.87|1.6|1.5|2.19|0.72|0.02|1.46|0.68|0.49|0.68|7.5|10.71|2.84|5|1.44|1.57|0.87|0.45|0|0|9859836|88279000|664570000|1270206000|1359113280|5935473|16.32|17.81|4087
2020-10-24 13:44:42|russ2000_0972|TTI|93|199012|201403|121.29|6501.8|1.7|1.05|1.35|0.08|2.19|7.25|2.33|95.16|0|0|0|0|2.55|-14.56|1.57|2|2.73|1.07|1.48|3.93|0|0|25971451|56722000|789108000|964625800|64302569|899592|0.5108|-74.59|2600
2020-10-24 13:44:45|russ2000_0974|INAP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:44:45|russ2000_0975|STRA|95|199612|202009|30.04|18.14|4.54|1.76|5.22|2.02|11.73|1.56|2.08|0.96|4.15|1.5|1.51|2.55|47.04|7.86|3.16|6|9.83|2.54|0.68|0.48|0|0|117021237|493425000|198665000|1795791900|2064725600|25141824|93.8|-40.54|3076
2020-10-24 13:44:47|russ2000_0979|TOWR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:44:48|russ2000_0981|XLRN|-154|202106|198200|0|0|66.91|72.85|71.85|68.79|7.73|16.07|-1.05|0.29|-9.06|0|0|0|-38.38|-30.75|0|0|6.33|6.28|0.89|-0.21|0|0|216990452|389810000|28787000|6385117000|6092104600|47004365|113.11|150.25|237
2020-10-24 13:44:49|russ2000_0982|ADC|102|199503|202009|19.12|32.73|11.11|20.3|7.03|14.35|1.68|1.64|0.95|0.51|-1.44|-21.98|7.46|3.52|5.76|3.19|1.96|2|4.06|11.88|0.6|0.55|0|0|5731718|14715000|300978000|4249490600|3471924748|29629906|63.64|-13|41
2020-10-24 13:44:51|russ2000_0983|WASH|123|198912|202009|18.81|8.72|5.69|2.13|3.42|2.61|1.86|1.04|2.08|1.6|-0.06|16.59|3.54|6.49|5.01|4.26|0|0|1.74|1.1|0.55|0.54|1554702800|4285693000|216200368|1125865000|57572000|485996900|530939220|1850033|30.66|-36.53|619
2020-10-24 13:44:53|russ2000_0984|TNET|25|201406|202009|672.09|12.71|0.96|0.97|0.88|1.03|30.69|6.48|-1.59|1|-0.56|3.09|0|0|17.99|32.23|5.52|7|2.37|2.49|2.06|1.89|0|0|238313667|713000000|128000000|3870094500|4010640000|14425967|58.98|-7.37|2800
2020-10-24 13:44:54|russ2000_0986|PRSC|63|200409|202006|25.77|113.16|0.91|0.86|0.81|0.82|2.7|3.51|0.98|0.4|0|0|0|0|4.69|13.01|3.23|7|5.11|1.21|0.62|0.9|0|0|57462723|41786000|40657000|1230119500|1173191496|7881577|89.71|43.64|3800
2020-10-24 13:44:56|russ2000_0987|FOR|51|200712|202009|35.39|16.85|4.51|1.39|3.86|1.01|1.11|1.03|0.49|0.76|-2.11|-27.44|0|0|1.58|3.69|1.81|2|6.28|0.82|2.04|2.27|0|0|135017080|355600000|4400000|1156445400|871572000|1629402|18.12|2.66|128
2020-10-24 13:44:58|russ2000_0988|RUTH|59|200509|202006|22.9|9.87|1.33|1.15|1.14|0.87|5.1|3.65|0.75|1.26|5.69|-6.63|2.18|4.8|15.41|-1.3|5.11|4|5.33|8.5|1.21|3.64|0|0|7143797|96127000|337040000|431961200|340546281|16062366|11.37|-40.07|5740
2020-10-24 13:45:00|russ2000_0989|IMKTA|124|198909|202009|15.34|5.06|0.36|0.32|0.17|0.16|1.32|1|1.73|1.07|2.73|6.66|3.85|1.74|3.9|9.23|3.95|9|1.79|7.5|0.67|0.69|0|0|25475657|152121100|1387301000|1434394100|770682792|4086356|38.04|-2.11|27000
2020-10-24 13:45:03|russ2000_0990|FTD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:45:04|russ2000_0991|MOV|106|199309|202003|38.57|6.08|1|0.25|1.01|0.41|1.43|0.61|0|0|0|0|1.32|7.22|0|0|0|0|2.96|6.71|0.96|0.68|0|0|0|0|0|108859700|0|2574448|9.94|-60.02|
2020-10-24 13:45:07|russ2000_0992|ENT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:45:07|russ2000_0993|ASCMA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:45:07|russ2000_0994|ANH|78|199906|201812|21.76|11.24|91.17|110|33.01|41|0.91|0.58|3.61|1.25|-11.61|25.68|12.12|17.37|2.79|-12.61|0|0|3.37|1.48|0.56|3.07|0|0|11293261|29508000|987000|751512600|172886750|942913|1.67|-52.29|12
2020-10-24 13:45:09|russ2000_0996|HAYN|63|200412|202009|68.53|42.29|1.03|0.42|1.06|0.5|1.79|0.74|-0.43|0.1|2.13|1.79|2.28|5.08|5.42|1.66|2|3|3.93|1.35|1.48|0.82|0|0|31722156|65466000|162634000|182270600|216316500|1701124|17.34|-46.92|1776
2020-10-24 13:45:11|russ2000_0997|VVI|121|198912|202003|54.74|20.6|0.59|0.8|0.44|0.41|2.37|2.77|0.84|3.08|8.56|-8.76|6.38|1.72|4.02|-32.49|1.31|1|1.91|5.19|1.11|2.52|0|0|88075523|154216000|577814000|816321100|422474060|6901623|20.83|-68.98|5361
2020-10-24 13:45:15|russ2000_0998|LRN|47|200812|202009|60.37|44.39|1.24|0.97|1.22|1.04|2.16|1.66|0.03|0.15|0.68|-1.19|0|0|5.52|3.55|6.4|8|8.43|7.34|0.74|0.9|0|0|134760352|212299000|150436000|975790600|1087025460|43275588|26.34|2.27|4950
2020-10-24 13:45:16|russ2000_0999|KFRC|100|199509|202009|43.32|14.96|0.75|0.56|0.69|0.53|3.17|4.67|0.29|0.66|9.54|18.06|2.09|2.42|8.67|18.92|5.22|10|2.14|1.51|1.44|1.42|0|0|10970485|52371000|45587000|759825400|678079260|4165873|32.17|-14.78|13900
2020-10-24 13:45:19|russ2000_1000|GRC|123|198912|202009|25.45|29|1.26|1.84|1.36|2.08|2.25|2.45|0.06|0.01|2.53|2.2|2.52|1.92|11.41|9.46|2.79|6|1.73|1.27|0.98|0.36|0|0|22948769|85785000|109157000|683179900|768655590|1416062|29.46|-15.32|1200
2020-10-24 13:45:22|russ2000_1001|NOG|46|200812|202006|49.2|1.01|11.25|2.65|8.64|0.51|7.17|1.82|1.01|7.03|-8.76|-8.19|0|0|-8.92|-35.1|2.72|2|14.56|9.19|1.97|2.33|0|0|24972722|1838000|1009083000|1237453400|232599360|3160334|5.6|-70.71|24
2020-10-24 13:45:24|russ2000_1003|NWLI|143|198412|202009|8.64|6.24|0.06|-4.67|0.94|1.1|0.64|0.31|0.43|0.05|0.16|0.18|0.18|0.2|8.58|4.96|0|0|0.87|0.42|0.99|1.55|0|0|1773356846|3823816000|1600000|-3118068400|664551720|1987599|182.77|-31.9|287
2020-10-24 13:45:27|russ2000_1004|PRAH|21|201506|202009|135.58|30.15|2.44|2.35|2.05|2.01|5.08|5.38|1.36|1.1|-1.83|4.17|0|0|5.29|8.99|4.91|6|2.56|1.46|0.74|1.06|0|0|126339600|168229000|370749000|7404828100|6334833960|30071803|98.28|-7.11|17500
2020-10-24 13:45:28|russ2000_1005|MITT|31|201206|202003|61.61|1.15|15.96|5.44|7.37|0.78|0.96|1.09|1.38|0.72|6.41|52.51|17.06|67.86|4.26|-19.3|0|0|4.48|16.77|0.89|2.45|0|0|48466661|68150000|0|567231200|92005200|2966369|2.8|-81.55|
2020-10-24 13:45:29|russ2000_1006|HSTM|60|200509|202009|61.04|35.8|2.58|2.01|3.29|2.62|3.31|1.89|0.02|0.16|0|0|0|0|0.64|5.35|4.49|7|1.59|3.59|1.1|0.01|0|0|62682796|144523000|51358000|497986800|643062000|3251575|20.08|-22.77|876
2020-10-24 13:45:32|russ2000_1008|SRPT|-154|202106|198200|0|0|96.88|21.6|110|23.78|9.34|10.64|0.21|0.67|-13.73|-2.91|0|0|-92.22|-33.02|3.46|5|10.93|11.62|1.47|1.27|0|0|217623623|2061308000|227537000|9874821300|11165017600|111909707|143.2|88.37|743
2020-10-24 13:45:34|russ2000_1009|APEI|51|200712|202009|22.86|32.55|2.53|0.69|2.85|1.48|5.42|1.44|0.11|0.1|1.51|10.05|0|0|21.8|4.41|7.04|9|8.16|2.02|0.82|0.54|0|0|112249304|216038000|84562000|187920100|418245040|2771719|27.98|27.52|2640
2020-10-24 13:45:35|russ2000_1010|TCBK|109|199306|202009|20.78|10.38|1.54|-2.77|2.91|2.47|1.64|0.79|0.37|0.11|2.69|5.33|2.57|3.58|8.97|7.24|0|0|2.27|1.1|0.71|0.52|1792527754|6248258000|284415551|1702132000|115134000|-908907900|731834670|1547997|24.49|-32.53|1124
2020-10-24 13:45:38|russ2000_1012|NLS|77|199912|201903|20.98|11.58|1.08|1.37|1.4|1.25|3.16|5.26|0.23|0.16|6.68|0.44|3.61|7.91|9.11|-7.54|5.51|10|11.35|17.32|1.7|3.44|0|0|43257853|45656000|43759000|512681900|467477670|45477959|15.63|1168.7|434
2020-10-24 13:45:40|russ2000_1014|PGTI|57|200606|202009|29.55|27.95|1.48|1.69|1.13|1.29|3.42|2.27|1.25|0.93|-4.87|-0.54|0|0|-0.98|4.4|4.95|7|2.68|1.5|1.05|2.08|0|0|31735367|98353000|169410000|1344953300|1016616600|5355843|17.19|6.33|3000
2020-10-24 13:45:42|russ2000_1017|GNMK|-154|202106|198200|0|0|11.4|7.35|11.47|6.72|9.66|10.31|0.89|0.78|-18.46|-9.24|0|0|-65.03|-37.84|3.83|8|7.54|9.87|1.21|4.3|0|0|53764179|132795000|23792000|932392200|931392000|16427556|14|106.64|437
2020-10-24 13:45:43|russ2000_1018|LPSN|37|200406|201309|83.16|364.07|4.55|10.75|5.13|10.39|6.32|24.21|1.12|1.29|-4.41|-0.09|0|0|-14.6|-32.51|5.47|9|3.33|15.86|1.32|2.1|0|0|53224561|173177000|104394000|3481387000|3442727952|36462530|52.44|47.8|1341
2020-10-24 13:45:45|russ2000_1019|ACTG|60|200306|201806|101.87|103.75|7.48|13.28|35.07|21.46|2.75|1.04|0.19|0.66|3.24|-9.26|6.94|7.84|-16.69|-6.08|2.46|1|4.98|2.5|1.05|0.7|0|0|107247380|183977000|1249000|111656900|186328440|790595|3.8|25.91|17
2020-10-24 13:45:48|russ2000_1020|DCOM|96|199609|202009|18.55|14.05|10.6|5.27|4.64|2.06|1.52|0.62|2.13|1.67|2|19.99|3.38|4.38|3.66|1.77|0|0|2.84|2.19|0.94|1.27|2434630073|4438412000|114422385|659020000|58236000|1016632100|364350952|2037854|10.96|-48.07|457
2020-10-24 13:45:50|russ2000_1021|UFI|119|199006|202003|23.08|62.11|0.84|0.41|0.69|0.39|1.72|0.75|0.5|0.27|3.46|5.19|1.71|4.48|4.13|-12.02|1.74|2|1.52|1.28|1.24|1.18|0|0|36391326|75267000|213186000|248376300|236833800|1272702|12.84|-41.42|2560
2020-10-24 13:45:53|russ2000_1022|PKD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:45:53|russ2000_1023|DPLO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:45:53|russ2000_1024|QTS|24|201312|201912|361.48|540|9|10.87|5.96|7.16|3.11|2.64|0.73|-15.21|-7.27|-5.24|3.25|2.89|0.91|0.86|3|3|6.75|14.39|0.8|0.24|0|0|18962103|16474000|54274000|5508701800|3766894460|39771775|63.02|25.57|612
2020-10-24 13:45:54|russ2000_1026|IPAR|123|198912|202009|21.93|32.51|1.47|2.03|1.53|2.27|2.84|2.74|0.15|0.05|1.2|2.62|1.35|2.99|11.5|5.74|3.98|9|1.39|1.04|1.34|0.94|0|0|84837619|194968000|37026000|1169314500|1177720200|4739553|37.35|-46.62|402
2020-10-24 13:45:57|russ2000_1027|COKE|139|198512|202009|55.38|41.37|0.99|0.67|0.47|0.47|21.45|5.68|25.4|2.44|1.14|1.67|2.11|0.42|2.06|3.77|3.72|9|1.18|1.7|0.57|1|0|0|18963900|77550000|1131066000|3256833100|2272019200|7334538|240.68|-20.8|16900
2020-10-24 13:46:00|russ2000_1028|GDOT|40|201009|202009|34.27|52.61|1.46|0.63|2.38|2.25|3.95|2.69|0.11|0|2.77|0.01|0|0|14.69|5.23|6.05|7|6.74|4.35|1.02|1.02|0|0|705051476|1931467000|171734000|736325600|2657136720|21218081|49.98|98.1|1200
2020-10-24 13:46:02|russ2000_1029|GBL|86|199903|202009|12.56|4.92|1.73|0.94|2.51|1.03|3.48|4.53|0.19|0.32|8.37|2.84|0.51|0.7|75.21|81.2|5.48|10|0.94|0.65|1.28|1.46|0|0|318930435|58117000|2678000|271784300|334532800|245975|12.55|-36.97|189
2020-10-24 13:46:04|russ2000_1031|HTLF|79|200012|202009|46.24|8.92|2.98|2.04|2.36|2.08|1.43|0.73|1.66|0.18|0.83|1.89|1.74|2.41|4.29|6.39|0|0|2.34|0.89|0.57|1.5|4037046671|12708699000|636645244|456706000|197914000|1070287000|1195709240|3598396|32.39|-29.82|1908
2020-10-24 13:46:07|russ2000_1032|LE|26|201403|202009|25.52|34.97|0.7|0.53|0.47|0.3|1.95|1.29|0|0|0|0|0|0|0|0|0|0|10.91|4.1|0.92|3.61|0|0|0|0|0|752588200|0|3559748|13.29|16.48|
2020-10-24 13:46:08|russ2000_1034|BFS|107|199312|202009|41.05|19.87|9.44|8.86|4.49|2.69|37.88|2.98|-4.54|3.16|0.52|0.33|5.72|8.18|3.99|3.01|2.62|3|0.99|0.54|0.7|0.81|0|0|13695988|66457000|1080058000|1960632000|620324040|2874413|26.58|-51.24|67
2020-10-24 13:46:10|russ2000_1035|ATRI|119|199012|202009|16.6|33.59|2.24|7.32|2.39|7.62|2.68|4.99|0.16|0.03|5.65|2.44|3.35|1.02|18.12|15.1|3.34|7|1.03|3.13|0.72|0.04|0|0|16791772|30673000|87867000|1133485500|1151214000|3679211|626|-19.66|616
2020-10-24 13:46:13|russ2000_1036|GHDX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:46:13|russ2000_1038|LDL|140|198412|201912|23.64|49.68|0.81|0.65|0.78|0.38|1.73|1.16|0.27|1.13|0.21|2.52|3.23|1.46|8.15|-21.43|2.83|5|1.24|4.56|1.1|4.09|0|0|23231374|92546000|227828000|486727600|287332880|1766641|16.54|-33.6|3250
2020-10-24 13:46:16|russ2000_1040|CTBI|116|199109|202009|14.2|8.95|1.89|-3.34|3.07|2.69|1.48|0.82|0.45|0.09|3.5|7.74|3.47|5.26|8.07|8.93|0|0|1.61|0.59|0.64|0.96|2271840325|3894181000|300039402|1007295000|55651000|-661216900|501671520|1687940|28.26|-33.63|1000
2020-10-24 13:46:19|russ2000_1041|RMTI|8|200403|200603|235.74|900|3.35|1.14|3.21|1.36|20.73|5.42|0.81|1.28|-7.31|-13.52|0|0|-90.94|-95.62|2.3|2|6.84|4.58|1.04|0.63|0|0|18505723|39955300|4746600|71141600|89215751|3735331|1.285|-65|299
2020-10-24 13:46:21|russ2000_1042|KPTI|-154|202106|198200|0|0|1005.08|10.73|1164.17|11.74|6.14|8.26|1.18|0.88|-14.88|-15.1|0|0|-74.99|-91.26|3.4|6|10.02|20.37|2.2|-0.09|0|0|180704367|296717000|12605000|889105900|1068527830|18307402|14.59|48.57|347
2020-10-24 13:46:22|russ2000_1044|WMK|119|199012|202009|17.12|12.63|0.59|0.28|0.65|0.33|1.79|1.16|0.04|0.02|5.18|2.62|2.71|2.63|9.43|9.5|4.32|9|1.72|7.19|0.46|0.22|0|0|99315827|225146000|1090125000|1065977200|1291123200|4131011|48|25.85|23000
2020-10-24 13:46:25|russ2000_1045|ENVA|23|201412|202009|18.66|16.07|1.42|0.87|0.69|0.42|2.09|1.04|3.15|1.9|-2.56|12.65|0|0|7.72|2.21|7.16|8|5.64|4.85|2.02|1.46|0|0|78710467|321472000|80332000|1049104900|467724320|4829470|15.41|-24.93|1325
2020-10-24 13:46:26|russ2000_1046|UHT|135|198612|202009|20.16|39.26|11.61|13.36|10.19|9.79|2.49|4.55|0.65|1.69|5.78|3.13|7.57|5.01|9.25|4.39|1.8|2|1.8|0.76|0.5|0.41|0|0|28933152|6342000|8929000|1031286300|784239390|2855664|56.99|-44.56|5
2020-10-24 13:46:29|russ2000_1047|HFWA|89|199806|202009|23.81|17.68|0.83|-2.58|3.48|3.08|1.41|0.85|0.24|0.03|3.15|8.71|2.79|4.22|7.23|4.89|0|0|2.17|5.35|0.43|0.68|1540885922|5567733000|329310611|1295002000|86897000|-648728000|704332494|3506612|19.62|-29.5|884
2020-10-24 13:46:31|russ2000_1049|YRCW|95|199506|201903|25.57|9.29|0.26|0.13|0.14|0.03|1.31|3.47|-0.73|-1.39|-30.35|-368.39|6.67|7.37|-6.36|-30.43|2.91|4|9.42|1.85|2.06|1.7|0|0|87163469|264200000|1032900000|588043700|133362320|6257586|3.92|-3.74|29000
2020-10-24 13:46:33|russ2000_1052|FORM|67|200312|202009|38.81|30.91|2.23|2.69|3.3|3.08|2.16|2.79|0.15|0.07|-1.91|-0.34|0|0|-2.97|9.14|3.04|7|5.18|1.77|1.34|0.94|0|0|265778286|261103000|112689000|1718496800|1906070370|13255013|24.17|35.5|1836
2020-10-24 13:46:35|russ2000_1053|FIBK|42|201003|202009|15.01|11.82|-1.65|-3.78|3.08|3.13|1.27|0.99|0.21|0.1|3.4|6.75|2.89|4.36|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|1531076818|4742500000|309500000|-2574198600|2037182675|8573649|31.79|-23.64|2473
2020-10-24 13:46:36|russ2000_1055|TG|115|199112|202009|29.56|188.75|0.79|0.54|0.71|0.54|1.57|1.43|0.33|0.1|3.32|6.11|1.37|2.44|6.29|0.68|2.23|6|1.54|0.72|1.14|0.87|0|0|44988695|39930000|247799000|496823500|497193320|1463014|14.87|-23.82|3000
2020-10-24 13:46:39|russ2000_1057|ROCK|105|199406|202009|21.41|27.43|0.89|1.79|0.66|1.92|1.51|2.92|0.67|0|-0.34|0.36|0.99|1.43|3.68|11.68|2.42|7|2.84|1.46|1.43|0.93|0|0|46841944|120859000|128106000|2004806000|2140500400|12626123|65.14|41.79|1932
2020-10-24 13:46:42|russ2000_1058|PLOW|40|201006|202006|32.99|20.83|2.32|2.08|1.7|1.6|2.78|4.24|1.1|1.45|-9.27|-4.97|3.96|3.23|6.56|-16.51|4.09|5|3.19|1.09|0.91|1.17|0|0|19221302|34932000|81574000|1019902600|786526575|3027306|34.41|-23.27|1677
2020-10-24 13:46:43|russ2000_1060|CMCO|96|199609|202009|18.43|22.55|0.97|1.33|0.6|1.16|1.66|1.72|1.57|0.59|-0.76|0.68|1.27|0.67|2.45|5.19|3.2|6|2.21|1.21|1.59|1.28|0|0|47120688|152236000|76662000|979894100|853539720|2753547|35.86|-5.28|2997
2020-10-24 13:46:46|russ2000_1063|SYBT|110|199303|202009|16.81|13.39|3.06|2.27|4.18|4.45|2.51|2.1|0.29|0.15|2.33|3.26|2.15|3.03|12.55|12.61|0|0|2.51|4.12|0.52|1.32|1206471873|3727156000|161864195|531611000|56832000|337746700|774035560|2443050|34.04|-7.22|620
2020-10-24 13:46:48|russ2000_1064|CLNE|38|201103|202009|29.83|16.19|3.3|1.32|2.81|1.57|1.86|0.96|0.52|0.07|-3.93|4.37|0|0|-10.78|5.3|1.86|4|10.25|1.38|1.5|1.33|0|0|134644561|95685000|333433000|465369400|501675250|4064858|2.5|23.33|412
2020-10-24 13:46:49|russ2000_1065|PAHC|25|201406|202009|107.11|21.17|1.9|1.26|1.52|0.89|19.85|3.73|3.91|2.06|0.72|0.74|1.52|2.72|12.52|5.84|6.85|7|1.12|2.51|0.65|0.26|0|0|50355714|91343000|170982000|1008861000|714085520|2477916|17.63|-17.69|1700
2020-10-24 13:46:50|russ2000_1067|AXDX|59|199609|201106|56.66|23.27|1689.17|64.73|1670.68|58.11|9.44|89.19|-0.13|-3.79|-4.25|-0.58|0|0|-57.32|-65.92|1|1|7.28|27.81|1.09|1.93|0|0|97722743|88694000|11573000|673727400|591043700|3292217|10.66|-42.86|275
2020-10-24 13:46:53|russ2000_1068|TGTX|-154|202106|198200|0|0|3541.69|20186|3172.08|17355.83|10.81|17.06|-2.12|0.15|-98.32|-14.61|0|0|-166.19|-282.47|1.8|2|6.56|11.06|0.66|2|0|0|28527312|275570000|11629000|3068272600|2940288478|44939894|26.17|363.19|134
2020-10-24 13:46:55|russ2000_1069|BZH|106|199403|202009|13.28|11.26|0.77|0.64|0.26|0.16|1.05|0.65|2.57|2.09|0.82|8.88|1.99|7.33|1.53|1.71|1.88|5|17.42|5.36|2.44|2.06|0|0|182387537|152266000|38138000|1432589300|391696800|6596500|13.2|-11.41|1205
2020-10-24 13:46:58|russ2000_1070|AVAV|54|200703|202009|50.16|43.91|2.36|3.09|3.05|3.94|2.6|2.8|0|0|0|0|0|0|0|0|0|0|7.06|4.45|0.6|0.23|0|0|0|0|0|1136002400|0|11966549|64.41|16.2|
2020-10-24 13:47:00|russ2000_1071|RARE|-154|202106|198200|0|0|45.49|26.14|51.46|30.25|6.3|7.41|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9.33|11.57|2.56|1.42|0|0|400656793|813416000|85406000|4342750400|5203541620|29003169|85.1|100.24|740
2020-10-24 13:47:01|russ2000_1072|MRCY|89|199806|202009|36.7|47.38|2.86|4.91|3|5.11|2.86|2.99|0.38|0.15|0|0|0|0|6.27|6.27|3.92|6|3.61|2.27|1.4|0.58|0|0|93139341|226838000|148350000|4110968500|4279432620|24715413|77.46|-11.62|1884
2020-10-24 13:47:04|russ2000_1073|ITCI|-154|202106|198200|0|0|1742.55|2793.29|2184.7|3954.36|4.42|5.31|0.31|0.31|-17.75|-16.15|0|0|-35.7|-62.66|0|0|7.89|7.43|0.95|1.6|0|0|317221264|407758900|22271400|1715029900|1696606876|79206026|25.54|240.53|330
2020-10-24 13:47:05|russ2000_1075|MPAA|100|199403|201903|22.09|94.35|1.02|0.8|0.83|0.6|1.63|1.14|0.26|0.5|-4.26|0.18|0|0|6.43|-0.95|3|4|7.64|13.82|-0.18|1.55|0|0|10984968|28525000|115040000|396950400|295269672|1342949|15.56|-3.89|4012
2020-10-24 13:47:07|russ2000_1076|HASI|29|201306|202009|54.77|32.22|37.18|26.72|15.93|18.14|3.2|2.93|4.57|1.62|-17.36|-9.41|5.62|3.19|1.21|3.87|0|0|5.42|9|1.03|2.45|0|0|61478081|541825000|0|4298805500|3073246536|34445425|41.88|45.01|60
2020-10-24 13:47:08|russ2000_1077|BMTC|115|199112|202009|32.45|13.74|2.31|-1.32|3.12|2.35|1.82|0.88|0.78|0.27|1.08|9.6|2.77|3.95|9.13|3.79|0|0|1.24|1.83|0.6|0.81|1072502803|4243648000|170463303|995102000|101126000|-300456200|497603934|1900089|24.87|-31.88|684
2020-10-24 13:47:11|russ2000_1078|GTS|51|200712|202009|12.8|9.51|-0.08|-0.28|0.25|0.12|0.75|0.43|0.22|0.07|3.66|3.72|0|0|7.34|4.44|0|0|3.99|6.47|0.59|1.14|0|0|707179620|1433822000|126685000|-953496500|415858131|1807139|17.87|33.36|4074
2020-10-24 13:47:13|russ2000_1079|ERA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:13|russ2000_1080|HK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:13|russ2000_1083|TNK|50|200803|202009|11.95|1.48|3.42|0.48|1.34|0.34|0.98|0.31|1.34|0.27|-6.63|15.08|11.55|12.77|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|60869235|167907000|1683734000|520339000|368329108|8022266|10.84|5.04|2200
2020-10-24 13:47:15|russ2000_1084|TTMI|79|200012|202009|31.36|5.39|1.22|0.8|1.08|0.52|1.48|0.85|0.68|1.03|-3.14|-0.27|0|0|3.96|8.4|2.51|3|6.67|9.47|1.83|1.07|0|0|169928300|694668000|682859000|2013346300|1233927800|13940703|11.48|-6.36|25700
2020-10-24 13:47:17|russ2000_1085|MTSI|17|201206|201609|78.14|91.33|3.95|5.41|3.18|4.59|4.59|8.36|1.26|2.41|-3.33|0.33|0|0|-2.28|-5.56|5.06|6|8.16|7.09|1.92|2.4|0|0|142955447|265118000|122000000|2678847000|2281083400|17889791|34.15|46.68|1100
2020-10-24 13:47:19|russ2000_1086|SRCE|123|198912|202009|19.35|9.32|2.28|-0.32|3.31|2.44|1.55|0.91|0.44|0.17|1.48|4.95|1.98|3.48|7.42|7.28|0|0|0.95|0.92|0.73|1.13|2843070722|5896855000|324919698|1146002000|151897000|-102660900|788036016|1697183|30.84|-32.56|1175
2020-10-24 13:47:21|russ2000_1089|ATSG|63|200309|201906|15.8|40|1.12|1.92|0.7|1.08|2.46|3.04|1.83|3.06|-1.72|-1.68|0|0|-3.19|4.95|3.1|4|2.63|2.65|1.92|0.74|0|0|51501114|60253000|1931934000|2969091500|1498354200|10007439|25.34|21.77|4655
2020-10-24 13:47:23|russ2000_1091|TVPT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:24|russ2000_1092|CMTL|116|199109|202009|21.72|50.18|0.99|0.73|1.22|0.57|1.64|0.7|0|0|0|0|3.9|2.85|0|0|0|0|4.03|5.94|1.15|2.56|0|0|0|0|0|484447100|0|3556269|14|-56.92|
2020-10-24 13:47:26|russ2000_1093|EZPW|110|199209|202003|36.67|32.54|1.01|0.25|1.05|0.33|1.21|0.41|0.29|0.36|1.26|11.73|2.78|6.67|5.59|-4.76|4.05|8|5.36|14.19|1.29|1.53|0|0|44814548|311130000|262689000|214848400|277811930|1649708|5.03|-22.08|7300
2020-10-24 13:47:29|russ2000_1094|GPX|131|198712|202009|20.4|16.67|0.77|0.4|0.58|0.31|1.44|0.81|0.61|0.28|1.79|9.24|0|0|2.79|3.35|2.6|5|1.27|1.82|0.74|2.2|0|0|13192561|12097000|28984000|210092400|165875480|372745|9.64|-24.92|4856
2020-10-24 13:47:32|russ2000_1095|USCR|39|201012|202009|109.56|22.91|0.82|0.84|0.54|0.3|3.16|1.34|1.83|2.16|-3.43|-1.88|0|0|-0.23|1.86|4.76|5|9.88|8.25|1.2|1.48|0|0|45785512|17500000|864400000|1202301500|435916000|6357127|26.26|-47.47|3173
2020-10-24 13:47:33|russ2000_1096|PATK|123|198912|202009|34.65|19.1|0.38|0.84|0.26|0.56|1.71|2.46|0.9|1.37|2.73|1.81|1.73|1.92|5.43|5.53|3.31|7|1.4|4.23|0.88|2.37|0|0|5712912|111062000|280862000|1817360700|1319048640|10216398|57.52|34.14|7500
2020-10-24 13:47:37|russ2000_1097|DFRG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:37|russ2000_1098|NCS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:37|russ2000_1099|UBA|88|199809|202009|26.98|31.87|9.25|6.98|5.66|2.75|1.88|1.05|0|0|0|0|6.08|9.47|0|0|0|0|1.85|1.13|0.61|0.91|0|0|0|0|0|902365600|0|4689039|9.56|-64.83|
2020-10-24 13:47:40|russ2000_1101|BUSE|87|199812|202009|18.86|9.35|2.49|-3.64|3.74|2.2|2.02|0.75|0.59|0.29|1.29|5.89|3.26|5.13|3.76|6.3|0|0|2.77|1.09|0.63|1.18|2926231333|8909666000|544645778|2746938000|155462000|-1559424500|879656400|2066207|16.08|-35.25|1480
2020-10-24 13:47:42|russ2000_1102|INTL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:42|russ2000_1103|RNG|-154|202106|198200|0|0|8.96|23.62|8.91|22.98|20.58|44.47|11.38|1.94|-2.37|-0.54|0|0|-36.54|-8.55|8.32|9|4.22|6.88|0.84|0.38|0|0|282036033|773756000|152530000|24365460200|25490700200|278916492|270.76|118.62|2363
2020-10-24 13:47:43|russ2000_1104|DHIL|62|200503|202009|22.05|11.04|4.5|2.3|5.09|3.16|5.12|2.06|0.03|0.02|8.07|17.52|0|0|25.21|18.82|6.87|6|1.3|2.58|1.1|1.53|0|0|28898578|111339900|5866600|289092400|401304390|1188564|124.59|-5.37|129
2020-10-24 13:47:46|russ2000_1105|PETX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:46|russ2000_1106|KELYA|121|198912|202003|28.51|4.42|0.32|0.09|0.36|0.14|2.16|0.59|0.08|0|2.85|5.56|2.01|1.76|8.03|-8.7|3.9|8|1.94|1.82|1.03|1.62|0|0|65042954|216200000|127400000|457882000|671376000|2570084|17.04|-29.64|447700
2020-10-24 13:47:49|russ2000_1107|UTL|123|198912|202009|22.88|17.89|1.63|2.62|0.75|1.38|1.63|1.52|1.41|1.34|-1.13|1.41|5.35|3.89|3.89|3.65|1.87|3|1.11|1.36|0.37|0.26|0|0|5644519|4200000|1152100000|1090546100|575736000|2671948|38.64|-39.09|513
2020-10-24 13:47:52|russ2000_1108|ANIP|53|200612|202003|273.62|84.48|79.15|2.58|90.8|1.81|6.15|1.82|0.74|0.99|-11.75|0.07|0|0|-59.66|-5.14|5.34|7|6.5|4.47|2.02|0.66|0|0|32571757|27702000|39937000|510900200|337948080|2015325|28.24|-60.98|338
2020-10-24 13:47:54|russ2000_1111|CEVA|63|200412|202009|151.7|566.43|4.89|7.3|7|9.04|2.26|3.48|0|0|1.3|1.1|0|0|1.94|0.63|3.74|7|3.09|2.47|1.21|1.07|0|0|102634592|156110000|18103000|656010000|806923050|5294564|36.65|33.59|382
2020-10-24 13:47:56|russ2000_1112|FSTR|131|198712|202009|20.17|4.78|0.43|0.33|0.34|0.25|1.07|0.88|0.67|0.34|0.7|6.39|1.02|0.75|3.98|12.56|2.57|6|1.6|1.53|1.07|1.28|0|0|28184380|7387000|97334000|192286300|142560660|365749|13.42|-38.07|2011
2020-10-24 13:47:59|russ2000_1113|PBY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:47:59|russ2000_1114|SJW|119|199012|202009|30.91|67.14|3.3|6.31|2.9|3.48|1.89|1.95|0.9|1.66|-0.24|-10.67|3.62|2.1|5.54|1.31|2.15|3|1.48|1.29|0.56|0.59|0|0|22766314|23317000|2206033000|3171093000|1745659552|5589735|60.86|-10.88|732
2020-10-24 13:48:02|russ2000_1115|KOP|55|200612|202009|18.73|6.47|0.83|0.77|0.47|0.26|13.58|2.49|3.64|5.16|1.09|4.65|2.96|5.15|7.1|6.32|4.19|6|2.79|2.3|1.66|2.9|0|0|43921667|33000000|472000000|1322671500|475504760|3080575|22.57|-24.57|2120
2020-10-24 13:48:04|russ2000_1116|GLUU|22|201409|202003|152.85|101.15|1.94|2.21|1.89|2.67|3.97|3.57|0.7|0.16|-11.13|-9.59|0|0|-35.97|-4.84|6.55|9|8.58|9.15|1.74|0.54|0|0|64636339|283057000|51332000|1018846700|1193162460|33634934|7.62|55.51|715
2020-10-24 13:48:06|russ2000_1117|PGI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:48:06|russ2000_1118|FPRX|4|201512|201612|5.12|5.61|9.96|2.5|14.65|8.94|3.85|1.44|0|0|-9.57|0.58|0|0|-53.44|-66.13|0|0|6.42|4.67|2.43|2.46|0|0|248541733|127058000|46671000|45093100|166497500|1197382|4.7|21.29|87
2020-10-24 13:48:07|russ2000_1122|CENTA|54|200703|202009|37.48|17.64|0.71|0.84|0.48|0.73|1.42|1.76|0.86|0.66|3.64|5.61|0|0|3.05|6.42|0|0|3.11|1.08|1.06|0.9|0|0|61747780|495339000|338351000|2138627400|1920255600|7717404|35.45|26.83|5800
2020-10-24 13:48:09|russ2000_1124|NNBR|99|199403|201812|32.67|17.31|1.41|1.29|1.06|0.3|2.23|4.02|1.23|14.47|-8.93|-99.15|3.48|6.06|6.75|-26.88|2.48|4|3.02|5.01|1.25|4.62|0|0|18593838|82695000|421194000|987372200|217736520|2216932|5.16|-27.63|5787
2020-10-24 13:48:11|russ2000_1126|HVT|123|198912|202009|26.29|15.45|0.59|0.33|0.44|0.56|1.28|1.47|0.81|0.17|2.5|10.91|2.19|3.4|5.19|10.19|4.37|9|4.36|8.72|1.03|2.07|0|0|27425093|151055000|346299000|237919300|397545900|4931300|20.94|3.31|3425
2020-10-24 13:48:14|russ2000_1127|SUP|113|199012|201903|25.54|16.41|0.94|0.71|0.95|0.03|2.07|0.12|0.62|6.11|2.13|7.25|2.8|21.05|8.69|-33.43|1.56|1|6.77|2.05|1.31|2.45|0|0|85134828|130732000|502393000|785015900|31952500|170782|1.25|-56.75|7600
2020-10-24 13:48:17|russ2000_1129|PGNX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:48:17|russ2000_1130|REV|80|199612|201612|49.44|38.87|1.55|1.74|0.53|0.17|0|0|-2.11|-2.34|-3.55|-18.6|0|0|-14.71|-18.2|5.02|8|2.68|5.48|1.36|1.65|0|0|79752525|338500000|365500000|3623089200|350769760|1118719|6.56|-65.14|7100
2020-10-24 13:48:20|russ2000_1131|RT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:48:20|russ2000_1132|WHG|71|200212|202009|23.59|49.65|3.9|0.28|4.27|1.3|4.7|0.72|0|0|5.61|27.47|4.1|23.13|20.24|1.51|5.78|4|2.01|0.9|1|1.13|0|0|52253081|74154000|10722000|19924400|89986174|365547|11.42|-59.74|165
2020-10-24 13:48:22|russ2000_1133|PLUG|-154|202106|198200|0|0|23.44|20.61|24.26|13.63|7.2|21.5|0.96|1.23|-12.64|-5.82|0|0|-88.21|-22.78|1.04|1|9.45|15.41|1.31|1.55|0|0|84334855|152492000|334739000|5429888700|4065723084|379774092|12.84|372.06|835
2020-10-24 13:48:24|russ2000_1134|TTEC|95|199612|202009|42.92|26.14|1.32|1.62|1.39|1.49|3.89|5.93|0.31|1.61|2.48|-1.95|1.41|1.27|9.72|11.88|4.4|7|2.38|0.67|1.12|0.56|0|0|94843134|482255000|319800000|2815418100|2592819130|6732658|55.33|15.83|51700
2020-10-24 13:48:26|russ2000_1135|CNOB|98|199603|202009|23.93|8.18|6.15|3.13|4.56|2.16|1.77|0.64|1.62|1|-1.95|-0.75|2.19|2.53|5.26|4.17|0|0|1.31|1.13|0.53|1.56|1395522802|5826861000|188947455|767787000|54874000|662264100|564471000|1631908|14.25|-36.62|165
2020-10-24 13:48:28|russ2000_1136|DX|119|199012|202009|37.86|3.72|47.54|-23.33|8.27|2.66|1.16|0.9|5.1|0|110.59|20.41|12.32|10.89|2.31|19.83|0|0|1.25|6.57|0.49|2.07|0|0|60859295|3644168000|0|-3098390200|350696970|5204692|15.21|2.91|20
2020-10-24 13:48:31|russ2000_1137|GTY|138|198603|202009|21.99|22.03|5.4|11.03|4.36|7.4|2.53|1.8|0.45|0.91|2.68|-0.43|4.36|5.3|10.97|4.47|2.48|3|2.07|1.09|0.76|1.01|0|0|13371595|58338000|18034000|1611970200|1099026540|5007102|26.01|-18.87|31
2020-10-24 13:48:34|russ2000_1140|WMS|21|201506|202009|52.97|49.89|1.55|2.86|1.15|2.32|130.61|7.26|28.84|1.79|-1.5|-12.55|1.02|0.59|1.98|7.69|5.04|7|4.72|2.49|1.56|1.73|0|0|28070929|235210000|477100000|5055099900|4378667440|26248038|62.44|93.49|4950
2020-10-24 13:48:35|russ2000_1141|SPOK|52|200412|201712|40.23|34.78|1.06|0.69|1.42|1.16|1.29|0.72|0.09|0.01|10.9|8.53|6.2|5.41|8.24|-4.58|5.75|8|4.05|0.93|0.77|0.14|0|0|83236190|70860000|21964000|105165700|193827114|773062|10.14|-17.16|610
2020-10-24 13:48:37|russ2000_1142|AI|89|199712|202003|19.47|6.47|10.03|4.72|6.15|2.74|1.3|0.48|1.45|0.31|80.16|38.28|14.54|36.97|0.67|-17.82|0|0|5.77|2.75|1.45|2.12|43989333|55002000|130092837|16569000|95000|193634700|104131440|737663|2.84|-47.71|11
2020-10-24 13:48:39|russ2000_1143|MYE|122|199003|202009|42.54|14.23|1.22|0.99|1.03|0.98|2.89|2.61|0.71|0.43|2.22|3.08|1.76|3.76|5.3|14.58|3.34|9|1.41|1.08|1.35|1.42|0|0|11210510|72322000|59129000|478619200|475228215|1863381|13.23|-25.04|1640
2020-10-24 13:48:42|russ2000_1145|WSBF|57|200606|202009|38.63|8.29|7.42|3.35|4|1.76|1.27|1.03|1.66|1.49|8.64|6.59|2.32|3.1|1.6|5.21|0|0|1.33|2.04|0.36|0.48|1023398781|1157666000|186497662|229039000|24183000|742112200|371862210|1153953|15.17|-10.45|824
2020-10-24 13:48:44|russ2000_1146|HSII|82|200003|202009|33.66|136.88|0.68|0.34|0.96|0.62|1.98|1.48|0.08|0.35|2.94|-1.74|2.47|3.06|2.85|1.02|4|6|4.82|2.6|1.32|0.58|0|0|141530337|287815000|128638000|235777000|385960000|2903148|20|-27.03|1776
2020-10-24 13:48:46|russ2000_1147|HMST|34|201203|202009|13.5|12.21|21.39|4.38|8.83|1.96|1.09|0.84|1.52|1.21|25.62|14.12|1.21|1.75|5.9|4.16|0|0|3.17|1.86|0.58|1.31|3620133027|5656321000|115186703|65918000|72356000|1337924400|605074446|4932876|25.77|-6.12|987
2020-10-24 13:48:47|russ2000_1148|TBPH|-154|202106|198200|0|0|35.45|14.59|41.28|11.49|8.08|52.35|-1.91|-2.97|-6.7|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.38|1.09|0|0|329462800|438340000|59617000|1149747200|976231330|5882359|15.53|-22.48|316
2020-10-24 13:48:48|russ2000_1149|PKE|118|199103|202009|30.02|28.67|1.53|1.97|2.39|4.24|1.79|1.6|0|0|0|0|1.59|3.66|0|0|0|0|2.91|2.93|1.2|0.48|0|0|0|0|0|103874900|0|1458935|10.92|-37.81|136
2020-10-24 13:48:51|russ2000_1151|PLUS|94|199703|202009|12.75|14.04|0.57|0.62|0.43|0.63|1.74|1.99|0.9|0.2|0|0|0|0|8.61|12.83|4.06|8|0.85|1.21|1.13|1.05|0|0|47088079|144382000|29704000|964733000|998343160|4647066|74.57|-1.09|1536
2020-10-24 13:48:53|russ2000_1153|PKOH|125|198906|202009|16.15|48.81|0.57|0.53|0.28|0.14|2.09|0.67|3.7|1.87|1.13|3.48|1.6|3.2|2.23|0.49|2.45|4|1.27|3.27|1.59|0.79|0|0|23491952|51900000|292000000|730709300|194447000|598235|16.07|-46.18|7100
2020-10-24 13:48:56|russ2000_1154|W|-154|202106|198200|0|0|1.53|2.39|1.57|2.54|245.75|2327.58|6.94|-2.53|-6.11|-2.67|0|0|-157.43|-101.42|8.67|10|14.28|16.14|2.11|4.66|0|0|568780462|2374217000|1469912000|27373730900|34901411320|730827362|291.01|159.55|16985
2020-10-24 13:48:56|russ2000_1155|TWI|103|199306|201903|64.08|85.29|0.82|0.49|0.54|0.13|1.81|0.97|1.3|2.85|-0.12|1.21|0.36|0.71|0.46|-10.15|1.76|3|8.52|4.07|1.58|1.61|0|0|79642838|80160000|359126000|591525600|175139780|1403072|2.89|7.04|6200
2020-10-24 13:48:59|russ2000_1156|LBAI|83|199912|202009|16.96|8.88|2.57|-1.75|3.34|2.4|1.53|0.72|0.59|0.34|1.7|7.05|2.61|4.7|6.11|5.71|0|0|3.35|1.98|0.87|1.04|2430682414|6266516000|310196770|1129259000|64838000|-392612300|538596800|1565005|10.64|-35.82|692
2020-10-24 13:49:01|russ2000_1158|DAKT|106|199403|202009|44.65|135|0.69|0.24|1.07|0.34|2.08|0.98|0|0|0|0|2.36|4.91|0|0|0|0|4.16|3.75|0.85|0.15|0|0|0|0|0|135744000|0|853391|3.96|-46.38|
2020-10-24 13:49:03|russ2000_1159|NVRO|-154|202106|198200|0|0|14.18|12.55|13|12.39|9.74|12.77|0.5|0.81|-4.27|-5.71|0|0|-21.07|-22.74|6.63|9|11.89|6.87|0.56|1.32|0|0|231695269|562340000|31303000|4499369400|4714829232|38250907|138.72|64.34|804
2020-10-24 13:49:04|russ2000_1161|CSFL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:04|russ2000_1162|HWKN|112|199209|202009|16.53|17.29|0.89|1.1|0.96|0.98|2.05|2.17|0.16|0.3|2.7|2.49|2.11|1.88|12.81|10.83|3.06|6|1.38|1.09|0.4|0.76|0|0|17906520|3160000|135979000|537888600|489715690|2258490|46.1|8.47|656
2020-10-24 13:49:07|russ2000_1163|BANF|109|199306|202009|14.15|12.86|-0.18|-2.17|3.11|3.38|1.67|1.28|0.18|0.04|2.87|3.78|1.87|3.18|11.43|9.58|0|0|1.13|3.7|0.57|1.67|3487029357|8495751000|846102298|2393319000|232517000|-1023430100|1354617876|3871194|40.84|-26.31|1948
2020-10-24 13:49:10|russ2000_1166|MIG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:10|russ2000_1169|SCVL|110|199303|202009|20.8|46|0.45|0.47|0.45|0.56|1.52|1.85|0.64|0.34|0|0|1.05|1.03|4.78|-7.85|1.1|2|4.39|19.35|1.53|1.82|0|0|2392857|1600000|31000000|393390000|647613806|12190742|33.58|3.61|2100
2020-10-24 13:49:12|russ2000_1170|PICO|118|199103|202009|33.19|29.29|25.14|8.81|24.57|9.81|1.05|1.04|0.14|0.47|0|0|0|0|2.7|3.44|1.35|2|1.81|1.86|0.84|0.9|0|0|66308410|11284000|76000|158740600|172757760|485094|8.96|-11.2|14
2020-10-24 13:49:15|russ2000_1171|GWB|21|201412|202003|14.46|7.11|1.82|-2.59|4.27|1.58|1.09|0.59|0.39|0.4|6.11|13.39|2.9|6.1|3.16|-28.56|0|0|2.79|2.29|1.57|0.65|8807712385|11150614000|1627070692|2284211000|119834000|-1135494700|684356896|4312274|12.41|-62.56|1666
2020-10-24 13:49:16|russ2000_1172|LXFT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:16|russ2000_1173|PES|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:16|russ2000_1175|WLH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:17|russ2000_1176|BDSI|47|200812|202009|45.45|59.42|65.68|2.9|65.18|3.02|14.01|4.48|0.61|0.92|-8.33|-12.09|0|0|-123.09|4.27|5.77|9|4.26|2.94|1.02|1.3|0|0|27184009|91009000|1508000|396049300|407038668|5328401|3.765|-12.44|178
2020-10-24 13:49:18|russ2000_1177|RNET|15|201112|201509|38.59|36.65|1.83|0.78|1.65|0.36|3.56|6.96|0.94|9.46|-3.37|-16.28|0|0|-18.96|-22.22|5.18|6|2.36|6.07|0.89|2.6|0|0|42989333|15591000|60338000|185984800|86757300|1545073|4.23|-47.1|625
2020-10-24 13:49:20|russ2000_1178|LHCG|61|200506|202009|24.08|54.8|1.34|3.16|1.21|3.15|2.56|4.19|0.15|0.02|-0.43|0.77|0|0|11.14|6.94|6.26|8|5.56|2.15|0.69|0.14|0|0|15183540|172752000|224242000|6499390500|6505994800|43837349|207.7|70|30399
2020-10-24 13:49:22|russ2000_1179|WWE|81|200006|202009|68.72|24.39|2.23|3.52|2.67|3.4|5.27|10.82|0.28|1.2|4.96|2.29|4.81|1.2|9.78|25.77|6.04|8|4.58|6.47|0.98|1.7|0|0|200271519|547874000|497931000|3528150000|3288111390|19095609|39.21|-43.78|960
2020-10-24 13:49:24|russ2000_1182|FNHC|84|199906|202006|17.56|19.93|0.16|-1.2|0.83|0.22|1.32|0.46|0.29|0.44|1.63|12.28|3.5|4.81|6.71|-6.46|0|0|1.55|0.64|1.4|0.85|1878042|2055000|194101563|737911000|4120000|-547633600|102717860|379460|7.49|-43.43|357
2020-10-24 13:49:26|russ2000_1184|SCHN|106|199312|202006|32.51|146.92|0.64|0.36|0.67|0.32|1.14|0.83|0|0|0|0|1.48|3.86|0|0|0|0|5.23|2.8|1.6|1.19|0|0|0|0|0|653649200|0|5268004|19.23|-6.92|
2020-10-24 13:49:28|russ2000_1185|ANGO|63|200406|202003|61.72|7.43|1.97|1.79|2.01|1.81|1.34|1.02|0|0|0|0|0|0|0|0|0|0|3.81|2.29|1.22|0.28|0|0|0|0|0|480307300|0|2597528|12.74|-34.53|530
2020-10-24 13:49:30|russ2000_1186|BANC|68|200303|202003|41.75|257.33|5.69|-0.58|3.16|2.17|1.09|0.77|1.36|0.93|-7|16.1|3.29|2.36|1.75|-1.07|0|0|5.16|2.14|1.28|2.26|2759871863|6037465000|673065425|1596669000|144655000|-111073200|529727984|2279304|10.69|-25.24|660
2020-10-24 13:49:32|russ2000_1187|ALG|110|199303|202009|17.34|22.69|0.89|1.44|0.75|1.13|1.6|2.27|0.34|0.76|0.34|-3.63|1.41|0.46|7.85|6.18|3.21|7|0.99|1.44|0.83|1.18|0|0|19040252|82002000|204793000|1617169200|1279291260|5357910|108.03|-8.23|4270
2020-10-24 13:49:34|russ2000_1189|HOV|122|199003|202009|28.16|31.86|0.95|0.74|0.36|0.09|1.7|3.4|0|0|0|0|0|0|0|0|0|0|9.61|10.5|1.89|3.54|0|0|0|0|0|1749534100|0|4804589|32.52|68.94|
2020-10-24 13:49:37|russ2000_1190|EROS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:37|russ2000_1191|EFSC|79|200012|202009|21.43|8.94|3.17|-0.48|3.27|2.5|1.73|0.87|0.96|0.79|-1.79|3.43|1.34|2.59|4.5|5.39|0|0|2.25|1.92|0.76|1.28|2297534361|6676226000|354278569|400589000|56807000|-114693900|752481320|3462259|28.69|-33.06|805
2020-10-24 13:49:39|russ2000_1192|AGX|75|200012|201909|34.81|459.48|0.59|0.91|1.02|2.4|1.82|2.03|0|0|0|0|2.14|2.39|0|0|0|0|2.24|2.72|0.47|0.64|0|0|0|0|0|313992800|0|3105532|45.94|10.97|
2020-10-24 13:49:42|russ2000_1193|CRVL|117|199106|202009|32.64|37.37|1.26|2.5|1.37|2.76|4.53|7.68|0.05|0.04|4.67|4.62|0|0|21.44|21.44|4.09|7|1.1|1.5|0.67|1.3|0|0|21425735|94111000|160610000|1427444700|1547479020|4126460|85.43|12.85|3824
2020-10-24 13:49:45|russ2000_1195|PHIIK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:45|russ2000_1196|CERS|3|200506|200603|16.36|15.47|40.12|9.56|42.49|9.51|13.41|9.18|0.31|0.39|-11.07|-8.92|0|0|-67.43|-52.41|3.36|8|7.42|6.47|2.1|0.4|0|0|64537862|136470000|28302000|963167800|1040544390|9577736|6.33|19.89|254
2020-10-24 13:49:47|russ2000_1197|TPLM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:49:47|russ2000_1200|CHUY|30|201209|202003|67.06|27.11|1.68|0.86|1.64|0.89|5.49|1.64|2.48|0.14|-1.37|-15|0|0|6.89|-5.41|7.11|7|12.08|8.64|0.59|3.79|0|0|9707462|67237000|354281000|318291200|344179198|4204939|19.58|-20.92|9000
2020-10-24 13:49:48|russ2000_1201|GRUB|22|201406|201912|170|1610|7.66|4.52|8.3|4.53|4.27|4.55|0.26|0.34|-1.59|-0.48|0|0|4.16|-5.25|4.8|5|15.35|14.88|0.6|1.25|0|0|319154741|533376000|311830000|6581024000|6609323000|142889972|71.75|30.93|2714
2020-10-24 13:49:49|russ2000_1203|GSBC|117|199106|202009|19.57|7.88|4.06|-1.12|3.21|2.46|1.7|0.81|1.57|0.28|3.06|5.41|2.43|3.76|6.09|7.86|0|0|1.96|0.88|0.67|0.92|1751822081|4512158000|255567391|920580000|140558000|-210048100|511571280|1583960|36.22|-36.4|1191
2020-10-24 13:49:52|russ2000_1204|HCI|48|200809|202009|9.95|18.66|0.08|0.23|1.39|1.64|1.73|2.14|0.82|1|6.81|7.44|3.32|3.22|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|314770137|522457000|19085000|59914600|481344500|2334916|49.7|15.23|413
2020-10-24 13:49:53|russ2000_1205|NWBO|1|202003|202006|55.52|76.67|147.42|293.49|99.49|248.87|29.06|75.62|-0.45|-0.2|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|8.1|8.9|2.58|0|0|0|4200153|5955000|5934000|605171800|537814905|4449875|0.771|238.54|17
2020-10-24 13:49:55|russ2000_1206|THFF|114|199203|202009|14.56|8.14|3.45|-4.63|3.52|2.26|1.42|0.7|1.07|0.05|2.87|3.04|2.41|3.3|5.62|8.73|0|0|1.54|1.15|0.7|0.7|1696715791|3569893000|307463409|1293940000|63270000|-850822200|430651000|1344047|31.4|-27.77|957
2020-10-24 13:49:57|russ2000_1208|CRMT|113|199206|202009|12.53|10.79|7.42|0.98|4.2|0.77|1.56|1.78|0|0|0|0|0|0|0|0|0|0|3.96|4.44|0.32|2.24|0|0|0|0|0|756739100|0|5568066|84.88|-7.44|
2020-10-24 13:50:00|russ2000_1209|SPPI|10|201103|201309|25.85|38.81|3098255.38|13.05|2865605.45|11.25|9.98|4.66|0.24|0.11|0|0|0|0|-96.95|-26.43|4.65|4|10.51|6.81|2.21|1.18|0|0|89092045|156516000|15615000|515315900|470733626|11486200|4.18|-52.82|146
2020-10-24 13:50:03|russ2000_1210|FORR|95|199612|202009|75.49|47.97|2.76|1.52|3.49|1.37|3.84|3.71|0.72|0.65|6.14|1.28|1.81|2.31|8.18|4.77|4.33|9|2.09|3.1|0.97|1.17|0|0|146599073|68377000|92856000|669910000|624059340|1413019|33.14|0.58|1795
2020-10-24 13:50:05|russ2000_1211|REX|137|198512|202003|21.46|40.16|0.64|0.83|0.63|1.25|1.43|1.05|0|0|0|0|0|0|0|0|0|0|4.11|2.63|1.13|1.54|0|0|0|0|0|272704600|0|2250338|65.61|-14.04|
2020-10-24 13:50:07|russ2000_1212|MRGE|-154|202106|198200|0|0|105.87|52.52|105.99|52.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|-0.68|0.69|0|0|0|0|0|1571800|0|198835|0.189|184.29|
2020-10-24 13:50:08|russ2000_1213|JBSS|115|199112|202009|15.75|15.98|0.61|1.04|0.41|0.99|1.53|3.61|0.79|0.21|0.92|7.38|0.69|0.86|5.28|19.05|2.98|9|2.39|5.16|0.61|-0.57|0|0|2475342|1535000|111043000|911193300|870126416|5347327|75.38|-21.97|1370
2020-10-24 13:50:11|russ2000_1214|SUPN|32|201209|202009|39.75|9.44|51.83|2.54|44.34|2.64|46.02|1.65|3.32|0.53|-6.51|-0.56|0|0|36.08|12.62|7.52|8|8.42|9.85|0.68|1.02|0|0|136026187|374814000|61709000|1042349800|1119051388|9877543|20.86|-24.16|464
2020-10-24 13:50:12|russ2000_1215|MCF|55|200103|201412|22.36|25.36|25.72|2.72|25.17|1.29|2.56|32.26|0.37|-5.04|0|0|0|0|0.57|-188.98|2.16|1|3.52|6.22|1.37|2.8|0|0|40575522|404000|136343000|277700200|176141660|642029|1.34|-40.73|124
2020-10-24 13:50:14|russ2000_1216|GABC|109|199306|202009|22.65|13.83|4.13|-0.16|4.26|3.8|1.96|1.29|0.98|0.37|2.36|5.38|2.7|2.56|6.56|6.67|0|0|1.54|2.11|0.48|0.68|1189488300|3979433000|236196445|1017336000|96748000|-31584600|766193057|1599812|28.91|-11.83|817
2020-10-24 13:50:17|russ2000_1217|NMIH|15|201612|202009|15.64|7.02|12.03|0.06|21.27|2.94|1.53|1.18|0.26|0.31|-3.78|-19.77|0|0|2.42|15.89|0|0|2.36|3.99|1.48|2.45|25566688|12205000|632445884|1853153000|12434000|27103200|1301011960|14136285|17.54|-34.92|269
2020-10-24 13:50:18|russ2000_1220|CTWS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:50:18|russ2000_1221|CTRN|66|200403|202009|29.45|38.06|0.5|0.22|0.61|0.37|2.13|1.61|0|0|0|0|1.53|1.29|0|0|0|0|5.62|4.56|38423.46|2.5|0|0|0|0|0|157944100|0|5396166|25.1|38.22|
2020-10-24 13:50:20|russ2000_1223|WPP|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.61|1.84|1.43|0.69|1.02|6.04|20.04|2.4|10|6.41|-16.21|0|0|0.14|0.1|1.1|1.81|0|0|1873613493|3400456700|3308509200|13292297000|9335125368|5789612|39.24|-36.89|101000
2020-10-24 13:50:22|russ2000_1224|PACB|-154|202106|198200|0|0|31.29|19.54|15.06|18.29|7.11|41.85|0.16|0.29|-6.6|0.56|0|0|-77.35|-77.3|3.4|5|10.46|9.83|1.34|1.47|0|0|111647405|119963000|59168000|1612219300|1510885600|34081046|9.8|87.74|404
2020-10-24 13:50:23|russ2000_1225|RTEC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:50:23|russ2000_1226|ARWR|65|200403|202006|159.95|473.33|790.05|34.33|711.33|35.98|48.54|9.01|0.04|0.02|-9.7|-5.67|0|0|-85.2|-6.24|1.94|5|7.69|8.81|2.57|1.66|0|0|53841593|287031900|46911700|4153922900|4422040428|78264797|43.42|54.87|109
2020-10-24 13:50:26|russ2000_1227|LNDC|61|200403|201906|42.71|956|1.99|0.78|2.08|0.48|1.82|1.28|0|0|0|0|0|0|0|0|0|0|2.48|4.26|0.92|1.5|0|0|0|0|0|455249900|0|1439607|9.68|-9.11|
2020-10-24 13:50:28|russ2000_1228|CLD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:50:29|russ2000_1229|IIIN|141|198506|202009|36.39|37.57|0.59|0.69|0.55|0.81|1.34|1.41|0.89|0.02|5.23|3.05|2.63|0.64|7.11|7.51|2.36|4|5.8|1.12|1.3|1.84|0|0|12508345|68688000|101392000|307664000|362705200|1425514|18.7|-8.91|834
2020-10-24 13:50:31|russ2000_1231|CBZ|101|199506|202009|20.89|16.93|1.29|1.43|1.05|1.34|1.69|1.81|0.43|0.17|2.87|3.73|0|0|4.67|8.85|1.75|3|4.48|0.84|0.87|0.96|0|0|6793372|9620000|183342000|1367072100|1260502920|5037872|22.87|-1.41|4800
2020-10-24 13:50:34|russ2000_1232|TCS|23|201412|202009|33.01|129.8|1.06|0.56|0.63|0.35|2.64|1.04|1.27|0.85|0.69|2.94|0|0|2.89|3.26|8.24|9|6.84|6.66|1.91|0.98|0|0|20684389|61847000|440963000|484806600|302939325|4186528|6.21|48.85|4000
2020-10-24 13:50:35|russ2000_1233|CSV|93|199706|202009|31.46|72.73|2.51|3.04|1.11|1.34|1.37|1.71|1.65|2.17|2|-6.71|0.89|1.48|1.14|0.8|1.48|3|2.92|3|0.7|1.07|0|0|5736969|692000|400480000|873353600|390337980|1972304|21.82|4.35|2797
2020-10-24 13:50:37|russ2000_1234|RDUS|-154|202106|198200|0|0|12.84|2.95|13.06|2.49|12.3|40.11|-116.78|-1.96|-54.32|-77.14|0|0|-72.99|-91.07|6.7|10|14|15.33|1.19|0.93|0|0|146589541|125734000|8534000|606687100|517583000|6446743|11.15|-60.09|383
2020-10-24 13:50:38|russ2000_1235|SFE|118|199012|202006|125.12|8.08|3.34|1.32|3.61|1.5|3.47|1.53|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.08|2|3.87|2.13|2|1.98|0|0|107165344|13607000|1949000|100282200|113545600|403774|5.48|-51.68|33
2020-10-24 13:50:41|russ2000_1238|EVC|53|200603|201906|37.34|18.35|3.81|0.84|2.56|0.51|5.83|0.5|-8.36|0.86|7.13|20.31|4.17|9.87|-1.64|-7.61|3.45|7|1.76|0.66|1.62|-0.43|0|0|65795975|134368000|109936000|186442000|126157257|315250|1.49|-53.14|1104
2020-10-24 13:50:43|russ2000_1239|HHS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:50:43|russ2000_1240|OMN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:50:43|russ2000_1241|CHEF|34|201112|202006|86.52|47.72|0.83|0.54|0.59|0.33|5.34|1.42|1.32|1.04|-5.43|-21.43|0|0|6.23|-2.7|7.51|8|7.95|14.64|1.09|3.26|0|0|29600590|201824000|244056000|735221700|519938768|13112173|14.54|-63.94|2447
2020-10-24 13:50:44|russ2000_1243|MCS|120|199006|202006|20.22|20.52|1.75|0.87|1.24|0.41|1.41|0.42|0.6|0.61|1.73|1.32|2.05|8.41|5.99|-2.73|5.67|4|1.38|7.21|1.02|2.61|0|0|21326222|79596000|1136259000|510440700|240101530|6545258|7.73|-79.11|10500
2020-10-24 13:50:48|russ2000_1245|OSUR|64|200406|202006|283.48|55.3|19.62|3.94|19.69|4.99|8.26|2.31|0.14|0.07|-2.37|-11.19|0|0|-21.42|-0.74|3.28|6|6.13|9.6|1.22|-0.79|0|0|55268121|256540000|40357000|577115400|787946650|31929754|12.17|62.92|472
2020-10-24 13:50:51|russ2000_1246|TREE|32|201206|202006|90.69|120.69|2.45|4.17|3.05|4.11|5.18|9.73|0.76|0.99|0|0|0|0|-13.61|-1.2|6.81|10|8.34|15.65|1.69|1.97|0|0|131123750|101764000|122627000|4307225700|3967520880|37851007|305.57|-0.37|1107
2020-10-24 13:50:53|russ2000_1249|ENTA|25|201406|202009|74.14|546.13|14.45|3.53|17.65|6.09|3.64|1.87|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|195146294|370000000|16930000|501932000|869668800|7974194|43.44|-23.8|132
2020-10-24 13:50:54|russ2000_1250|GOOD|61|200406|201909|313.08|2328.5|12.26|9.9|6.28|4.43|1.58|2.79|2.1|3.24|-9|-15.71|8.4|8.83|1.08|0.7|2.21|3|2.66|0.88|0.75|1.36|0|0|11645435|9563000|5689000|1233949400|606164828|3712215|17.86|-21.87|2
2020-10-24 13:50:56|russ2000_1251|CPF|123|198912|202009|20.43|8.86|2.1|-3.19|3.62|1.8|1.42|0.76|1|0.31|5.42|13.73|3.17|6.29|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|468774144|1311927000|105071000|-732786600|381251864|2396329|13.57|-52.22|854
2020-10-24 13:50:59|russ2000_1252|CTRE|21|201506|202009|38.4|34.89|13.75|13.62|8.54|10.05|2.39|1.86|1.3|0.54|-11.33|7.93|4.58|5.48|2.61|3.32|2.88|3|2.66|1.29|0.81|1.31|0|0|27127115|5798000|0|2117792300|1694226360|13664950|17.795|-24.29|52
2020-10-24 13:51:00|russ2000_1253|ARC|23|201412|202009|17.46|10.33|0.92|0.27|0.51|0.12|1.52|0.28|1.33|0.74|0|0|0|0|-3.6|1.57|5.51|7|2.48|0.35|1.91|1.23|0|0|25817349|58431000|105084000|93245800|38490300|134546|0.9|-29.01|2300
2020-10-24 13:51:01|russ2000_1255|MSEX|123|198912|202009|21.26|29.76|4.83|9.79|2.88|7.74|2.13|3.27|1.03|0.84|0.03|-3.94|4.47|1.66|4.8|6.36|2.26|2|1.1|1.44|0.41|0.2|0|0|3801675|13196000|751734000|1346974700|1092410550|2602728|62.15|-4.33|352
2020-10-24 13:51:04|russ2000_1257|STFC|115|199106|202003|32.76|14.34|0.46|-1.1|0.92|0.45|1.38|0.65|0.15|0.2|1.53|0.19|1.59|2.89|7.49|-3.38|0|0|0.75|0.45|0.62|-0.38|0|0|992438713|2272500000|4200000|-1482808100|606816000|638261|13.76|-57.52|1978
2020-10-24 13:51:07|russ2000_1259|ATRA|-154|202106|198200|0|0|0|0|0|0|3.59|2.55|0|0|0|0|0|0|0|0|0|0|12.74|19.07|3.46|1.4|0|0|232653519|347712000|66908000|624235300|889113000|13195290|13.08|-2.79|425
2020-10-24 13:51:08|russ2000_1260|GLDD|51|200712|202009|25.22|8.84|1.02|0.99|0.58|0.87|1.61|1.94|0.98|1.01|0.06|0.2|1.19|1.05|0.92|11.02|2.38|5|3.18|3.47|1.13|0.78|0|0|44140248|233527000|445643000|711629500|629632850|3820414|9.575|-8.62|1165
2020-10-24 13:51:09|russ2000_1261|KBAL|121|199006|202009|18.62|10.62|0.47|0.4|0.54|0.54|1.38|1.59|0.03|0|5.56|4.14|3.91|3.05|9.09|17.73|3.5|9|1.05|0.4|1.07|1.05|0|0|68093723|97092000|108502000|292742600|388525480|2062254|10.54|-45.39|2808
2020-10-24 13:51:12|russ2000_1263|IBTX|29|201306|202009|18.87|9.89|3.97|0.67|4.72|3.16|1.54|0.78|0.68|0.48|-1.31|-4.15|1.13|2.3|5.04|5.78|0|0|2.84|3.61|1.52|2.59|5693758645|13299035000|929075806|2659984000|243310000|391565600|1866853113|10495459|43.51|-19.71|1469
2020-10-24 13:51:13|russ2000_1264|CALX|0|202009|202009|127|127|1.07|2.32|1.05|2.26|2.26|6.72|0.14|0.02|-0.43|-5.08|0|0|-14.32|4.99|6.74|9|3.39|3.28|1.34|2.5|0|0|63350956|103812000|30852000|1109281900|1159213230|15971007|18.27|176.95|763
2020-10-24 13:51:14|russ2000_1265|RAIL|48|200509|201709|63.99|809.7|0.36|-0|0.59|0.26|1.75|0.35|-0.33|0.23|0.83|-24.41|1.26|2.19|6.99|-56.91|2.02|1|7.33|1.77|1.55|1.86|0|0|104756937|48540000|131304000|1567800|28283400|647328|2.28|-52.99|496
2020-10-24 13:51:16|russ2000_1266|CVEO|2|201406|201412|10.89|3.27|1.51|0.84|0.66|0.21|0.67|0.41|0.71|0.89|0|0|0|0|-10.78|-21.29|3.4|5|1.43|0.2|3.83|3.67|0|0|79814296|7311000|507880000|464700300|113893300|201999|0.67|-46.77|2450
2020-10-24 13:51:17|russ2000_1268|PEBO|110|199303|202009|18.72|11.64|3.44|-2.39|3.1|2.14|1.33|0.72|1.24|0.52|2.94|9.06|2.97|6.58|4.81|3.25|0|0|1.9|1.79|0.8|1.17|1328059143|3952005000|262267235|1012953000|61468000|-482463400|374883693|1214506|19.09|-39.99|894
2020-10-24 13:51:19|russ2000_1269|TTS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:51:19|russ2000_1270|AREX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:51:20|russ2000_1271|RIGL|3|201009|201106|11.5|12.42|14.22|2.91|15.06|3.56|3.99|6.12|0.07|0.31|-15.71|-1.28|0|0|-65.5|-31.92|5.62|10|5.96|11.52|1.39|1.57|0|0|124533641|92497000|24292000|314166200|404568000|7576624|2.4|25.14|163
2020-10-24 13:51:22|russ2000_1272|CMLS|5|201903|202006|3.55|1.61|0.88|1.04|0.21|0.11|0.4|0.26|23.24|2.6|2432.19|37.64|0|0|-9.33|-1.72|2.49|7|5.14|3.65|-4.39|1.79|0|0|45296337|196914000|364099000|980903600|107968230|562162|5.31|-63.07|4732
2020-10-24 13:51:23|russ2000_1273|MED|79|200012|202009|25.03|25.22|1.98|2.31|2.13|2.53|6.53|16.27|0.28|0.02|4.14|5.59|2.42|2.8|26.19|66.89|6.04|10|11.67|8.12|0.69|1.8|0|0|39808370|145392000|35936000|1753324400|1943963450|40592706|164.45|59.77|550
2020-10-24 13:51:25|russ2000_1274|EBF|122|199003|202009|23.5|15.19|1.24|0.93|1.27|1.14|2.46|1.55|0|0|0|0|4.19|5.15|0|0|0|0|2.08|2.68|0.69|0.36|0|0|0|0|0|371171600|0|1900959|17.44|-13.71|
2020-10-24 13:51:28|russ2000_1275|GOGL|89|199712|202003|12.86|10.63|7.14|2.16|4.52|0.69|0.77|0.41|0.59|0.83|-5.48|11.59|12.74|8.69|6.25|-4.89|1.31|1|3.62|0.99|1.32|1.34|0|0|67342293|73664000|2471415000|1549929600|477508778|759722|3.34|-43.22|37
2020-10-24 13:51:30|russ2000_1277|AVD|123|198912|202009|24.41|35.37|1.41|1.29|1.14|0.95|2.22|1.19|0.63|0.47|0.02|0.1|0.7|0.55|7.48|2.2|3.47|6|4.38|1.7|0.7|0.47|0|0|4137258|8600000|69195000|587800400|392281560|1274892|13.14|-16.31|671
2020-10-24 13:51:32|russ2000_1278|AERI|-154|202106|198200|0|0|18.77|6.19|19.86|6.59|11.81|5.92|1.28|2.22|-2.63|-5.8|0|0|-81.16|-66.63|4.17|5|12.64|18.83|0.58|0.91|0|0|178880033|241918000|71083000|498666600|524363823|8058206|11.43|-43.81|380
2020-10-24 13:51:33|russ2000_1279|AT|35|201103|201912|44.43|6.44|61.78|3.26|35.74|0.85|5.04|13.14|3.21|-9.25|15.86|32.54|9.66|3.53|-3.31|-3.79|1.84|4|2.44|0.81|0.91|0.22|0|0|80433057|38000000|499000000|887691800|189344000|519118|1.94|-15.65|266
2020-10-24 13:51:34|russ2000_1280|BIOS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:51:35|russ2000_1282|RMAX|27|201312|202009|55.01|32.41|5.25|2.84|3.55|2.25|3.14|2|0.35|0.45|2.51|2.79|1.79|2.66|5.3|5.61|8|8|2.27|2.1|0.88|1.88|0|0|78454833|84545000|53911000|744225200|593948037|2850499|32.73|1.77|500
2020-10-24 13:51:35|russ2000_1283|SHAK|21|201503|202006|481.63|100.31|6.2|4.64|3.65|4.16|15.93|6.33|0.52|0.17|-2.62|-6.62|0|0|1.35|-2.53|4.78|3|16.36|17.78|1.68|2.46|0|0|74267200|190817000|620764000|2557915500|2453066750|83676244|65.75|-32.06|7603
2020-10-24 13:51:36|russ2000_1284|STAA|107|199312|202009|225.54|358.94|4.62|16.16|4.64|17.02|7.54|14.78|0.35|0.01|-2.45|0.01|0|0|-12.46|4.65|4.65|9|3.04|6.46|1.19|0.21|0|0|15906662|116315000|27752000|2466658700|2565222240|30027470|56.56|119.39|475
2020-10-24 13:51:39|russ2000_1285|NANO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:51:39|russ2000_1286|LTS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:51:40|russ2000_1287|AXAS|92|199612|201912|27.83|0.97|6.75|2.94|2.57|0.32|3.48|0.39|-12.25|3.25|-16.96|-177.01|0|0|-2.87|-28.71|2.68|4|4.44|7.03|1.56|4.81|0|0|4570707|7139000|241949000|231090600|24417332|968993|2.92|-71.23|65
2020-10-24 13:51:43|russ2000_1289|KODK|15|201609|202006|11.75|21.45|0.41|0.74|0.81|0.35|3.49|0.76|0.18|0.79|17.67|59.72|0|0|-3.76|-49.17|2.11|4|6.64|18.64|3.11|8.36|0|0|844812500|180000000|208000000|835375800|393300000|305783452|9|234.09|4922
2020-10-24 13:51:44|russ2000_1290|SAGE|-154|202106|198200|0|0|417.08|271.77|529.12|355.85|7.75|4.19|0|0|-8.89|-14.99|0|0|-57.84|-63.48|1.17|1|9.18|11.95|3.21|2.34|0|0|532055444|756522000|36076000|2344784500|3098430387|39026016|59.67|-58.2|675
2020-10-24 13:51:45|russ2000_1291|UIHC|45|200803|201906|96.08|475.33|-0.29|-0.98|0.74|0.33|1.35|0.51|0.48|0.3|-11.7|-12.89|1.46|3.85|15.15|-3.58|0|0|2.54|0.73|1.1|0.19|0|0|445717400|1244922000|37949000|-796585200|268663824|505643|6.24|-54.6|363
2020-10-24 13:51:46|russ2000_1292|TRC|127|198812|202009|336.02|43.07|15.9|8.8|15.99|8.24|7.37|0.87|0.21|0.14|-0.51|0.31|0.25|0.21|1.64|1.74|1.05|1|1.78|2.06|1.04|0.27|0|0|37574205|49298000|45776000|396159600|371175725|1349824|14.15|-16.62|106
2020-10-24 13:51:49|russ2000_1293|WSR|40|201009|202009|78.27|13.04|8.77|7.59|3.61|2.16|1.47|0.77|1.63|2.05|-10.05|3.98|9.05|13|1.19|1.98|1.66|2|3.39|2.15|1.03|1.59|0|0|10222477|39924000|337918000|896823600|256578000|1937183|6|-56.82|86
2020-10-24 13:51:50|russ2000_1294|AGEN|-154|202106|198200|0|0|1018.79|7.05|945.19|7.91|27.37|43.97|-0.5|-0.09|-7.58|-12.82|0|0|-107.94|-755.69|2.48|2|11.54|12.62|1.65|1.82|0|0|66691923|79171000|43535000|885899600|877784700|18424207|5.19|53.01|328
2020-10-24 13:51:52|russ2000_1295|SRDX|88|199809|202009|73.75|70.52|9.18|4.44|9.92|5.07|4.93|3.97|0.01|0.01|1.94|-0.27|0|0|7.84|6.15|4.56|9|10.07|2.67|0.92|0.79|0|0|30237389|60564000|31519000|473295300|539170460|1845293|39.11|-12.99|369
2020-10-24 13:51:54|russ2000_1298|XOMA|36|200909|201809|17.31|15.55|26.7|17.85|24.87|17.14|83.9|5.37|2.67|0.81|-11.37|-10.86|0|0|-101.28|-14.56|3.33|6|6.47|6.25|1.92|0.92|0|0|34207899|49491000|458000|187860800|203924160|707632|18.84|-4.41|11
2020-10-24 13:51:57|russ2000_1299|ATRS|4|201909|202009|147.19|67.5|13.4|3.19|11.39|3.28|11.72|7.85|0.32|0.71|-8.68|-0.68|0|0|-221.25|6.13|3.31|9|3.92|2.51|0.63|2.02|0|0|20715474|51550000|24312000|452499000|458607880|2381288|2.71|-23.48|178
2020-10-24 13:51:59|russ2000_1300|MBWM|83|199912|202009|17.1|6.43|3.64|-0.31|3.38|2.1|1.33|0.68|0.78|1.02|-3.02|8.11|2.4|6.24|4.61|5.12|0|0|1.56|1.3|0.61|1.36|1501516906|3372034000|185811167|867015000|60446000|-46157200|288959860|771903|17.8|-45.78|683
2020-10-24 13:52:01|russ2000_1301|DHX|50|200803|202009|23.38|37.67|2.53|0.89|2.28|0.79|2.75|0.8|0.63|0.24|1.52|-1.49|0|0|6.73|1.86|6.41|9|3.17|0.59|1.61|1.22|0|0|35475218|27475000|39848000|128642700|120749130|186409|2.43|-41.9|559
2020-10-24 13:52:03|russ2000_1302|KIRK|64|200303|201903|36.66|25.11|0.38|0.16|0.47|0.2|2.59|1.9|0|0|0|0|0|0|0|0|0|0|5.83|19.1|1.3|3.1|0|0|0|0|0|87987100|0|26237828|8.31|505.71|3843
2020-10-24 13:52:06|russ2000_1303|IMMU|13|200906|201209|78.04|351|86.06|1611.62|78.96|1501.8|17.4|33.13|-0.33|0.49|-5.16|-9.94|0|0|-412.31|-70.09|1.69|1|7.43|10.21|1.94|3.03|0|0|64854250|975518000|33512000|18967335200|19157769180|542001321|85.03|541.25|366
2020-10-24 13:52:08|russ2000_1305|DCO|123|198912|202009|16.29|12.8|0.9|0.96|0.55|0.57|1.37|1.24|0.11|1.13|-1.61|-5.54|1.8|2.37|6.9|5.17|2.34|5|1.45|2.26|0.97|1.7|0|0|9104119|70828000|131554000|662767800|389377760|2117685|32.92|-22.36|2800
2020-10-24 13:52:11|russ2000_1307|PETS|74|200203|202009|20.18|22.26|1.51|1.76|1.7|2.02|9.76|4.63|1.26|0|6.9|3.06|4.01|3.51|30.07|22.1|5.86|9|21.16|31.06|1.02|0.6|0|0|43239615|86821000|26016000|528649000|608475120|17132401|30.36|76.09|214
2020-10-24 13:52:13|russ2000_1308|SP|60|200503|202003|24.84|9.99|0.58|0.52|0.42|0.27|11.9|1.55|-5.81|1.37|0.94|11.08|0|0|-12.16|-8.72|3.42|2|7.09|3.08|0.92|1.69|0|0|13903120|18100000|310300000|761408100|376449195|3541048|17.95|-51.93|23900
2020-10-24 13:52:15|russ2000_1310|CCRN|68|200112|201812|45.34|8.74|0.7|0.33|0.62|0.27|1.73|1.6|0.28|0.33|0.63|2.37|0|0|-3.5|-9.07|4.82|9|4.73|1.45|1.43|0.78|0|0|13617055|6234000|23513000|281273300|228839205|1360825|6.335|-39.44|1700
2020-10-24 13:52:17|russ2000_1312|VSEC|119|199012|202009|26.62|306.4|0.4|0.8|0.29|0.46|1.48|1|0.56|0.76|-0.31|2.01|1.64|1.15|10.69|0.2|1.67|3|1.07|1.1|0.63|1.91|0|0|2386024|213000|58382000|604340400|338302368|586150|30.64|-10.12|2776
2020-10-24 13:52:20|russ2000_1313|VNDA|39|201012|202009|160.39|4.62|3.25|0.75|5.71|2.2|31.01|1.2|0|0|-8.01|0.02|0|0|-34.49|29.09|6.56|9|10.24|10.91|2.08|0.82|0|0|143440385|339849000|14345000|179612600|546958302|6224286|9.93|-27.15|284
2020-10-24 13:52:22|russ2000_1316|OMED|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:22|russ2000_1317|PFBC|62|200503|202009|15.52|6.85|4.27|-1.84|6.32|2.8|1.63|0.99|0.26|0.2|-6.51|6.12|2.95|3.7|6.3|12.52|0|0|3.44|5.79|0.74|1.59|1823441576|4350236000|278653985|901350000|28489000|-322409800|482985324|1725417|32.46|-37.25|279
2020-10-24 13:52:24|russ2000_1320|VRA|39|201012|202009|28.83|45.57|1.45|0.32|1.53|0.43|4.93|0.69|0|0|0|0|0|0|0|0|0|0|14.73|6.49|1.05|2.46|0|0|0|0|0|157744800|0|6391367|6.11|-37.53|
2020-10-24 13:52:25|russ2000_1321|FBNC|114|199203|202009|22.23|7.69|2.09|-2.74|2.95|2.17|1.42|0.7|0.53|0.13|1.91|14.29|2.63|3.44|7.97|7.12|0|0|1.68|1.9|0.78|1.1|1792680390|5831138000|241418915|1464346000|134206000|-776090200|606335821|3280238|20.93|-41.7|1111
2020-10-24 13:52:28|russ2000_1322|ORBC|19|201003|201412|59.39|224.81|3.61|1.77|3.84|1.06|1.62|1.23|0.37|1.11|-5.42|3.92|0|0|-3.99|-4.13|2.89|6|5.28|2.07|1.07|1.32|0|0|65947217|62355000|137021000|459117100|293546960|1474675|3.76|-31.14|786
2020-10-24 13:52:30|russ2000_1323|PPBI|91|199712|202009|16.99|55.78|4.99|-2.13|2.62|2.59|1.12|0.79|1.89|0.2|11.27|7.83|4.66|4.82|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|301892140|3680641000|76542000|-1033269100|1571181750|9219828|22.31|-30.52|1006
2020-10-24 13:52:32|russ2000_1324|I|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:33|russ2000_1325|SRI|90|199712|202006|30.97|10.61|0.77|0.87|0.51|0.74|2.11|1.97|1.2|0.67|1.23|-1.25|0|0|3.55|-1.81|3.97|6|1.94|1.34|1.28|1.55|0|0|43752457|72412000|137257000|585569300|491065440|3214794|18.22|-40.94|4700
2020-10-24 13:52:35|russ2000_1326|AAMC|7|201403|201512|300.91|1.81|7.32|0.12|5.54|2.02|253.63|329.61|-2.26|-2.78|45.04|20.63|0|0|0.86|-3.48|1.75|1|4.08|0.46|0.21|1.37|0|0|88121645|29978000|4070000|3218900|31852815|540344|19.55|87.12|109
2020-10-24 13:52:36|russ2000_1327|SMRT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:37|russ2000_1329|BRSS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:37|russ2000_1330|KEYW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:37|russ2000_1331|POWL|123|198912|202009|86.87|14.45|0.62|0.21|0.65|0.51|1.6|0.92|0.05|0|5.12|5|3.28|4.31|5.84|6.72|3.98|6|1.73|1.67|0.9|1.23|0|0|80376255|163356000|120368000|117704300|282272740|1459818|24.13|-38.37|2312
2020-10-24 13:52:40|russ2000_1332|HRTX|30|199903|200609|24.82|2.68|17.31|9.38|19.54|11.3|9.04|4.55|0.32|0.02|-11.56|-12.16|0|0|-73|-57.9|1.79|5|5.48|18.76|1.28|1.86|0|0|47451087|300842000|39480000|1184551300|1344959460|11913232|14.82|-19.89|231
2020-10-24 13:52:43|russ2000_1333|HTBI|32|201209|202009|36.18|10.55|2.27|0.69|4.02|1.77|1.02|0.57|1.02|1.16|22.13|25.81|1.58|2.06|1.48|2.34|0|0|1.2|0.89|0.52|0.94|1807231270|2785756000|476269973|609815000|58462000|98709000|221891194|594892|13.37|-47.91|590
2020-10-24 13:52:44|russ2000_1334|CECO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:44|russ2000_1335|RTIX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:44|russ2000_1336|KE|23|201412|202009|17.16|15.72|0.41|0.28|0.44|0.24|1.22|0.77|0.14|0.31|2.08|3.13|0|0|7.58|3.69|3.27|3|1.18|0.62|0.97|1.63|0|0|47301214|64990000|154529000|337770200|286554480|636549|11.32|-20.33|6400
2020-10-24 13:52:45|russ2000_1337|PHX|109|199206|201909|38.64|14.68|4.59|2.43|4.28|0.86|2.56|0.68|0.33|0.53|1.85|13.53|1.92|6.02|11.58|-66.68|2.3|1|0.99|0.4|0.47|1.62|0|0|1070751|2025100|83038000|64766700|27229312|220325|1.66|-88.1|22
2020-10-24 13:52:48|russ2000_1339|PGC|79|200012|202009|16.93|8.62|2.27|-3.68|3.37|1.76|1.74|0.57|0.46|0.4|-0.46|7.97|1.35|1.31|6.81|4.09|0|0|1.4|0.84|0.88|1.25|1791963268|4851838000|201755183|1162467000|36963000|-682923500|290947847|809032|15.265|-46.17|446
2020-10-24 13:52:50|russ2000_1340|CORR|51|200703|201912|22.1|75.34|14.24|4.79|9.48|1.81|1.06|2.25|0.39|0.71|0.42|25.38|9.69|27.4|0.54|-60.12|2.63|2|5.45|6.72|1.08|1.13|0|0|34448740|113713600|105358300|208827600|95014440|2247400|6.96|-87.24|20
2020-10-24 13:52:51|russ2000_1341|AMPE|3|201812|201909|7.82|20.36|2736.11|1143.25|2919.38|1823.05|54.84|26.72|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.52|10.12|0.53|2|0|0|12917242|4842000|5072000|164638300|159737280|4608896|0.96|100.25|23
2020-10-24 13:52:53|russ2000_1342|WD|39|201012|202009|12.73|8.29|4.42|3.79|1.87|1.73|1.79|1.46|2.38|1.98|2.81|-2.66|2.34|2.6|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|88700381|275202000|0|3471623600|1577871800|8649405|51.13|-9.49|823
2020-10-24 13:52:54|russ2000_1343|TAST|49|200612|201903|32.11|49.85|0.6|0.51|0.27|0.23|2.28|1.17|-2.59|1.67|-7.03|-14.64|0|0|0.8|-3.97|6.45|7|3.3|4.51|1.2|4.48|0|0|17743828|45978000|1180476000|789954200|381598635|2839684|6.325|-22.2|31500
2020-10-24 13:52:55|russ2000_1344|NM|32|200512|201312|7.95|11.82|3.29|3.73|5.51|0.05|0.61|0.69|-7.31|-42.16|1.9|131.79|6.64|30.38|0.4|-12.94|1.26|2|2.35|0.09|2.04|0.64|0|0|175798082|54014000|1564457000|1674116200|22320287|60123|1.73|-64.14|250
2020-10-24 13:52:57|russ2000_1345|FDEF|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:52:57|russ2000_1346|ETM|75|200003|201812|29.96|2.05|4|1.42|2.47|0.17|1.71|0.27|1.81|2.23|10.47|6.35|14.15|9.26|-0.32|-18.2|1.86|2|6.8|6.59|1.89|1.39|0|0|28709483|208222000|591338000|1814747400|218384100|1974552|1.62|-52.35|7055
2020-10-24 13:52:59|russ2000_1348|AGM|95|199612|202009|25.62|8.42|78.14|61.6|5.64|3.74|1.34|1.32|29.33|27.79|-87.44|-114.08|2.54|4.86|0.39|0.45|0|0|6.18|1.08|1|1.3|0|0|3126405206|12193365000|590000|11693776000|703672800|3734718|65.3|-21.56|103
2020-10-24 13:53:02|russ2000_1349|ACRE|31|201212|202009|26.55|23.44|19.03|11.01|8.2|3.48|1|0.66|1.14|1.41|-8.39|-14.02|8.88|14.49|3.22|1.02|0|0|2.52|1.94|0.72|1.93|0|0|30147206|72987000|0|887075700|305545756|2665272|9.11|-40.38|1200
2020-10-24 13:53:03|russ2000_1350|UVSP|79|200012|202009|15.8|11.67|2.95|1.77|3.33|1.89|1.52|0.64|0.58|0.79|2.9|-2.51|3.18|5.16|6.78|3.63|0|0|2.26|1.4|0.72|1.19|1970326634|4869329000|199597415|542730000|90048000|388011100|420253240|1481644|14.41|-43.29|873
2020-10-24 13:53:05|russ2000_1352|NVEC|96|199609|202009|33.02|18.16|7.63|9.11|8.13|10.2|6.29|3.14|0.18|0|5.71|8.48|5.6|8.01|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|9926129|27077100|1182000|224532100|241449912|983016|49.94|-24.69|46
2020-10-24 13:53:08|russ2000_1353|CORT|17|201606|202009|112.37|18.67|22.58|4.62|28.29|6.12|12.59|4.47|0.04|0.07|-5.11|0.01|0|0|-59.41|30.56|6.68|10|5.32|16.47|1.27|-0.27|0|0|68119398|405358000|4091000|1533122400|2196029880|90317699|17.82|27.61|206
2020-10-24 13:53:09|russ2000_1354|NPK|143|198412|202009|17.1|11.76|1.18|1.36|1.99|1.77|1.51|1.65|0.03|0.03|6.66|6.78|2.95|1.18|10.94|14.03|2.26|6|4.4|1.86|0.85|0.84|0|0|131188285|130741000|40091000|444030800|576212540|2195035|81.86|-8.12|919
2020-10-24 13:53:12|russ2000_1355|NGS|64|200212|201812|28.22|10.42|3.01|1.3|3.15|1.48|1.64|0.45|0.23|0|-4.9|0.59|0|0|6.02|-4.16|1.9|1|3.31|0.52|1.04|2.85|0|0|23861980|15451000|238523000|108993400|115658400|772457|8.58|-39.14|270
2020-10-24 13:53:14|russ2000_1356|NNA|10|201412|201706|9.76|4.67|6.26|3.28|1.04|0.18|0.8|0.2|2.77|3.44|-4.8|17.04|13.39|35.46|-1.09|-1.24|2.37|5|0.61|0.26|1.32|1.16|0|0|57101945|67718000|1318656000|1160410900|67864851|974531|4.23|-37.76|4
2020-10-24 13:53:15|russ2000_1357|PFIS|83|199912|202009|16.73|9.89|8.9|0.81|7.41|2.85|1.64|0.84|0.91|0.46|1.84|4.96|2.71|3.83|5.77|5.64|0|0|1.91|0.66|0.23|0.21|782661054|2210124000|117849519|329643000|48378000|75724900|264749763|299202|35.89|-18.77|408
2020-10-24 13:53:17|russ2000_1359|FISI|83|199912|202009|17.67|6.72|2.05|-0.86|2.63|1.42|1.36|0.57|0.7|0.32|0.86|17.77|2.91|6.68|5.17|5.64|0|0|1.28|0.79|1.17|1.32|2119964407|3994008000|285499349|589023000|41403000|-150759200|247605210|1075774|15.43|-49.62|722
2020-10-24 13:53:20|russ2000_1360|REGI|34|201203|202009|8.76|3.76|0.36|0.65|0.31|0.84|0.85|1.68|0.56|0.06|-0.96|4.4|0|0|7.18|49.68|3.78|9|12.9|6.95|1.19|1.08|0|0|94804023|327730000|633497000|1707776800|2155086690|45738480|50.02|244.73|829
2020-10-24 13:53:21|russ2000_1361|OSIR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:53:21|russ2000_1364|BBSI|107|199312|202009|33.63|9.03|0.44|0.28|0.54|0.42|3.7|2.11|0.14|0.02|4.61|3.79|1.92|2.41|14.46|26.97|3.13|6|1.83|1.5|0.59|2.2|0|0|32681620|129683000|60263000|260295300|401008680|2968871|52.44|-41.86|127085
2020-10-24 13:53:23|russ2000_1365|IO|94|199106|201412|33.96|6.36|2.18|0.6|2.06|0.12|2.81|34.66|0.79|-3.13|-3.18|-12.99|0|0|-15.09|-26.02|2.81|6|4.4|9.23|1.93|4.04|0|0|59396064|62540000|52387000|106897300|21361500|353967|1.5|-83.55|519
2020-10-24 13:53:26|russ2000_1366|IDRA|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|16.41|1.37|-2.74|0|-12.04|-4.98|0|0|-85.21|-70.12|5.75|6|3.95|1.47|1.83|1.51|0|0|37917307|31006000|1028000|60863900|83285840|644811|2.48|-14.94|36
2020-10-24 13:53:28|russ2000_1367|FLIC|123|198912|202009|17.77|9.1|2.06|-0.57|3.93|3.26|1.53|0.91|1.53|1.28|1.43|10.54|2.38|4.86|10.35|4.49|0|0|0.79|0.89|0.48|0.38|1149094634|3322922000|246253854|921772000|53138000|-75761700|339316218|857236|14.22|-35.95|341
2020-10-24 13:53:30|russ2000_1368|WTBA|71|200212|202009|14.39|9.14|3.92|1.11|4.69|3.49|2.05|1.36|1.01|1.07|5.48|6.84|3.87|4.86|6.73|7.55|0|0|1.74|3.34|0.72|1.23|1182490918|2255709000|190787618|396192000|28655000|90497800|285058620|560606|17.27|-19.49|171
2020-10-24 13:53:32|russ2000_1369|YORW|79|200012|202009|27.88|34.57|8.57|12.51|6.49|10.54|2.88|4.03|0.94|0.74|0.72|0.79|3.29|1.68|5.58|6.85|2.74|3|1.28|1.69|0.44|0.07|0|0|2112258|2000|322516000|662917700|559337850|1605265|42.95|7.15|106
2020-10-24 13:53:35|russ2000_1371|VHC|57|200606|202009|11.61|1.32|2325.29|0.33|2375.13|1.21|47.74|1.59|0.59|0.14|13.36|13.36|0|0|-323.56|249.98|1.43|1|15.22|10.3|0.9|-0.94|0|0|23583290|272805000|14000|91015000|373012900|4511928|5.26|-14.19|20
2020-10-24 13:53:37|russ2000_1372|ZEN|-154|202106|198200|0|0|10.77|12.76|10.65|12.44|15.09|28.64|0.82|2.54|-6.27|-3|0|0|-34.02|-17.28|7.16|9|4.86|8.08|1.44|1.22|0|0|334818815|997286000|196124000|11796445800|11666280000|141640394|101.8|31.35|4010
2020-10-24 13:53:38|russ2000_1374|FBC|91|199712|202009|12|6.03|7.53|3.46|1.69|1.38|1.2|0.86|4.77|1.79|-5.81|-3.78|2.95|0.67|1.53|6.38|0|0|3.26|2.65|1.2|2.11|7251898495|19945000000|903629232|2445000000|410000000|4260041600|1801725720|15686237|31.4|-20.8|4641
2020-10-24 13:53:41|russ2000_1376|PSIX|35|201109|202006|55.3|10.02|1.23|0.34|0.85|0.14|6.51|6.41|1.7|12.66|-14.34|-44.45|0|0|-52.59|-3.85|5.16|6|10.22|14.46|0.93|1.22|0|0|2597923|32533000|22137000|164934100|63088080|69567|2.76|-61.07|900
2020-10-24 13:53:42|russ2000_1378|BMRC|73|200206|202009|16.53|12.05|0.94|-4.24|3.99|3.94|1.77|1.15|0.13|0.01|2.59|4.4|1.82|3.07|10.89|9.69|0|0|1.18|1.36|0.57|1.16|1214455545|2779866000|197707776|828807000|28368000|-451362500|397904650|834280|29.29|-31.01|290
2020-10-24 13:53:44|russ2000_1379|EPZM|-154|202106|198200|0|0|56.82|72.55|72.43|84.13|6.03|4.75|0.15|0.23|-13.97|-6.96|0|0|-49.08|-58.54|0|0|8.52|10.23|1.66|1.17|0|0|239899161|322062000|21716000|972869500|1216281120|10406818|12.03|18.29|203
2020-10-24 13:53:45|russ2000_1380|MG|39|201006|202003|45.83|20.29|1.09|0.51|0.97|0.17|2.33|0.65|0.81|1.36|2.8|22.25|0|0|-1.43|-19.58|6.57|7|1.46|1.37|0.97|2.43|0|0|22011643|22588000|93238000|331383900|113722350|833338|3.91|-76.16|5500
2020-10-24 13:53:47|russ2000_1381|TBBK|62|200503|202009|37.95|9|-3.8|-4.88|3.14|1.95|1.33|0.94|0.28|0.1|-4.16|-0.08|0|0|1.59|9.42|0|0|2.61|0.96|0.85|1.98|2797969750|5545199000|1111797422|1805168000|16701000|-1252678800|500259866|2590036|8.655|-7.04|612
2020-10-24 13:53:49|russ2000_1382|BDGE|83|199912|202009|16.84|6.83|2.26|-1.55|4.09|1.88|2.26|0.65|0.6|0.83|0.25|4.71|3.23|4.86|12.14|5.36|0|0|2.68|3.69|0.63|0.94|1436526434|5080419000|302621627|1027527000|74929000|-266165600|337921920|1539827|17.34|-44.81|496
2020-10-24 13:53:51|russ2000_1385|FCEL|20|199309|199809|73.91|87.11|6|12.19|6.55|8.13|6.05|6.36|0|0|0|0|0|0|0|0|0|0|8.88|17.97|1.3|3.24|0|0|0|0|0|791429400|0|33028545|2.14|553.63|
2020-10-24 13:53:53|russ2000_1386|IDT|76|200109|202009|34.02|8.06|-0.06|0.04|0.13|0.13|1.45|2.27|0|0|0|0|6.9|8.43|0|0|0|0|2.77|0.63|0.93|0.82|0|0|0|0|0|56949400|0|457149|6.55|-38.38|
2020-10-24 13:53:55|russ2000_1388|MMI|27|201312|202009|27.77|20.46|1.41|1.02|1.76|1.46|10.47|2.11|0.06|0.01|0|0|0|0|36.82|10.78|8.18|8|1.75|1.73|1.46|0.77|0|0|207331233|324648000|109464000|755692200|1089817310|4631698|27.47|-22.66|877
2020-10-24 13:53:56|russ2000_1389|ZFGN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:53:57|russ2000_1390|ONVO|1|201309|201312|22.91|28.85|283.43|9.34|294.75|17.94|7.2|1.68|-0.13|-0.13|-11.73|-24.57|0|0|-69.06|-68.31|1.93|2|12.51|2.23|2.2|-0.18|0|0|38699192|24787000|4847000|26872400|51647554|932482|7.91|20.92|6
2020-10-24 13:53:58|russ2000_1394|KEG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:53:58|russ2000_1395|TRK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:53:58|russ2000_1397|RDNT|78|200012|202006|30.26|375|1.33|1.4|0.35|0.75|58.12|5.36|-139.6|4.58|-5.37|-0.3|0|0|0.31|-1.44|2.83|2|2.39|2.23|1.42|2.3|0|0|13179587|84583000|819043000|1495912100|804167814|3494564|15.87|4.07|8498
2020-10-24 13:54:00|russ2000_1398|IG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.84|6.51|0|0|0|0|0|0|1.49|2.24|0|0|0|0|0|0|0|111823|27.0031|0.67|
2020-10-24 13:54:01|russ2000_1400|PEIX|66|200012|201706|62.71|620|21.3|0.53|87.14|0.25|3.32|2.37|1.75|0.91|-13.4|28.24|0|0|-10.88|-16.49|1.52|1|7.67|4.28|1.62|4.97|0|0|24910291|29783000|340575000|661200300|398380380|53308063|7.31|716.05|500
2020-10-24 13:54:03|russ2000_1401|ACLS|79|200012|202009|28.13|21.44|1.3|1.31|1.5|1.8|1.67|1.68|0.24|0.09|0.9|1.2|0|0|-1.45|8.3|3.67|7|3.34|2.05|1.8|1.37|0|0|102187634|190340000|54230000|548571600|757263400|7620355|22.3|19.89|1009
2020-10-24 13:54:05|russ2000_1402|VSLR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:54:05|russ2000_1403|XNCR|15|201606|202003|48.19|67.73|28.19|23.4|28.24|31.75|4.16|3.93|-1.07|-1.07|-16.52|-12.79|0|0|-86.55|-13.48|0|0|4.97|6.71|1.41|0.38|0|0|211782300|586259000|16239000|1655373000|2234453936|14061778|39.16|14.44|166
2020-10-24 13:54:06|russ2000_1404|BV|4|201906|202006|89.7|49.04|1.13|0.96|0.63|0.5|1.07|0.94|1.3|0.92|-15.57|-0.1|0|0|-0.03|-0.43|5.11|5|2.08|2.17|0.57|1.31|0|0|36030545|89900000|341700000|2275489600|1235136700|3350314|11.9|-30.37|21500
2020-10-24 13:54:07|russ2000_1406|GTT|44|200603|201703|38.11|171.68|1.89|2.03|0.98|0.17|5.05|1.51|-31.05|16.55|-11.31|-2.86|0|0|-12.72|-4.63|5.06|4|9.05|17.6|1.66|1.18|0|0|26377347|106400000|2101300000|3448050300|279427336|2761701|4.88|-35.38|3100
2020-10-24 13:54:09|russ2000_1407|CAC|91|199712|202009|14.61|8.56|4.13|-3.55|3.5|2.67|1.61|0.9|1.9|0.27|3.89|5.34|2.93|4.28|4.99|9.21|0|0|2.02|2.42|0.77|1.07|1593884301|3996358000|326929581|1203491000|41109000|-644903600|453302460|1357500|30.225|-32.27|639
2020-10-24 13:54:11|russ2000_1411|GEOS|86|199809|202003|38.14|19.94|2.25|0.52|2.36|0.83|2.08|0.51|0.12|0|0.46|-0.82|0|0|3.82|-3.91|2.78|5|5.49|1.46|1.27|1.55|0|0|18687440|26669000|89082000|57498800|85741749|328899|6.33|-59.68|786
2020-10-24 13:54:13|russ2000_1412|CRAI|87|199812|202009|27.13|13.21|1.14|0.69|1.26|0.62|1.98|1.55|0.06|0.29|6.54|4.33|1.83|2.46|3.22|9.63|5.5|6|2.62|1.26|0.66|1.81|0|0|32133395|18807000|188385000|354406900|298188000|1130239|37.65|-11.54|802
2020-10-24 13:54:16|russ2000_1414|FRPT|1|202006|202009|941.82|1076.79|6.04|15.24|5.74|14.77|7.72|11.75|-0.34|0.41|-1.77|-7.47|0|0|-12.09|1.7|7.75|9|14.07|4.14|0.66|0.8|0|0|18536788|127729100|228764900|4285227500|4525813494|36159305|109.03|115.86|462
2020-10-24 13:54:17|russ2000_1415|OLP|143|198412|202009|18.86|16.87|9.48|9.32|5.33|3.72|1.01|1.19|1|1.69|4.19|8.5|8.94|9.45|5.3|2.66|1.98|3|0.89|0.61|0.78|1.83|0|0|13288923|18571000|397343000|791797900|319101800|1556989|16.36|-40.57|9
2020-10-24 13:54:19|russ2000_1417|CTIC|-154|202106|198200|0|0|734.15|0.81|551.96|3.79|14.03|1.36|-0.14|0.33|-10.69|1.56|0|0|-217.75|-56.64|2.65|7|7.2|0.42|1.87|0.14|0|0|65375315|70110000|3784000|14153600|83264050|367065|1.13|40.85|25
2020-10-24 13:54:22|russ2000_1418|SALT|3|201906|202003|11.27|3.82|5.96|1.85|2.71|0.53|0.75|0.22|0.53|0.32|18.49|12.84|2.41|3.53|-10.25|-12.6|1.04|1|3.6|5.54|1.97|0.65|0|0|165279937|68307000|1319518000|352932700|111510000|3151206|14.16|-75.88|7
2020-10-24 13:54:23|russ2000_1419|CRY|108|199303|202003|144.68|451.28|2.93|3.36|2.77|2.7|3.26|2.37|0.23|0.98|-0.13|-1.78|1.11|0.67|1.46|-2.15|3.93|7|4.64|10.33|0.96|2.04|0|0|23443209|125627000|51534000|865965700|692994400|6192668|18.47|-31.97|1200
2020-10-24 13:54:25|russ2000_1421|LION|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:54:26|russ2000_1422|AROW|122|199003|202009|15.31|10.45|3.78|-1.21|4.22|3.16|1.88|1.22|0.73|0.21|4.21|7.31|3.54|4.03|8.85|9.36|0|0|1.66|0.67|0.59|0.69|1347323605|3264858000|168450430|825594000|42075000|-366965000|388418290|755794|25.09|-22.6|520
2020-10-24 13:54:28|russ2000_1423|BAS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:54:28|russ2000_1425|OSTK|29|200912|201703|47.89|34.9|0.6|1.6|0.64|1.53|10.38|22.75|-0.59|0.31|-4.05|-3.63|0|0|-9.79|-18.93|5.93|10|16.49|10.82|2.18|6.3|0|0|104382459|320695000|150182000|2869603200|2927756700|519886845|72.13|560.64|1613
2020-10-24 13:54:30|russ2000_1426|CCF|99|199512|202009|14.11|26.66|1.46|3.18|1.4|3.49|2.39|3.2|0|0|0|0|1.91|0.83|0|0|0|0|0.94|1.57|0.82|0.68|0|0|0|0|0|837782000|0|1670743|97.54|-8.75|
2020-10-24 13:54:33|russ2000_1427|KRO|67|200312|202009|22.34|20.35|1.31|0.96|1.05|0.92|2.89|1.85|1|0.56|5.26|7.15|5.05|5.62|9.04|5.75|3.36|5|1.88|2.17|1.76|1.1|0|0|137052544|341400000|494400000|1586357400|1480710000|2672170|12.82|5.67|2200
2020-10-24 13:54:35|russ2000_1428|WIX|-154|202106|198200|0|0|7.86|16.17|8|14.1|283.87|68.75|1.33|1.81|-0.43|-0.04|0|0|-287.08|-24.3|8.29|9|3.6|2.83|1.42|2.14|0|0|301374000|754607000|114038000|13796206500|13939148175|150959582|254.85|121.98|3071
2020-10-24 13:54:36|russ2000_1429|BTX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:54:36|russ2000_1430|FCBC|79|200012|202009|18.67|9.1|3.45|1.36|3.6|2.66|1.46|0.81|0.69|0|4.1|10.46|3.45|5.26|5.93|9.03|0|0|2.19|0.88|0.65|0.41|1589072561|2497846000|170878732|158179000|62658000|162554500|337014983|692984|19.01|-41.53|640
2020-10-24 13:54:38|russ2000_1434|IMMR|48|200703|201903|46.3|4.71|6.23|4.12|6.81|6.3|6.36|3.8|-0.37|0.16|1.22|19.88|0|0|-1565.1|-8.05|4.44|7|4.69|4.4|1.71|2.11|0|0|61575241|54101000|2589000|140074400|193990680|3843971|7.02|-8.06|56
2020-10-24 13:54:40|russ2000_1435|VSTM|-154|202106|198200|0|0|7.48|6.16|7.14|5.83|4.42|1.82|3.02|0.49|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.67|5.94|1.04|-1.65|0|0|101784444|125328000|3700000|135672100|203435850|3981799|1.23|-6.92|135
2020-10-24 13:54:41|russ2000_1437|ENTR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.12|0.06|0|0|0|0|0|0|1.23|0.95|0|0|0|0|0|0|0|225246|24.6583|47.87|
2020-10-24 13:54:42|russ2000_1438|FLWS|72|200209|202009|52.73|28.59|0.72|0.99|0.71|1.11|2.72|4.05|0.31|0.23|0.58|0.88|0|0|1.62|12.64|5.83|10|2.19|11.31|1.71|2.01|0|0|66108165|240506000|235835000|1472669000|1673089680|19692917|25.16|71.86|4300
2020-10-24 13:54:44|russ2000_1439|MLR|101|199506|202009|19.64|11.48|0.65|0.46|0.6|0.5|1.83|1.34|0.25|0.02|10.37|9.81|2.73|2.32|7.68|11.52|3.27|6|1.79|1.73|1.2|0.67|0|0|22113288|37116000|95036000|322437900|348650850|1736180|30.57|-8.2|1310
2020-10-24 13:54:46|russ2000_1440|VICR|119|199012|202009|118.13|409.84|3.76|11.78|4.12|12.75|4.5|10.28|0.1|0.03|1.24|-3.42|2.55|2.31|5.83|3.14|3.59|9|1.81|2.01|1.48|1.13|0|0|65989734|203605000|65780000|3144077900|3477873390|16582571|77.73|163.31|1014
2020-10-24 13:54:49|russ2000_1441|UCFC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:54:49|russ2000_1442|EVLV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:54:49|russ2000_1444|LADR|26|201403|202009|13.75|16.04|11.84|17.77|4.47|3.84|2.67|0.61|2.86|3.46|5.87|-10.43|10.87|14.96|2.19|0.88|0|0|1|1.73|1.35|3.61|0|0|1734997576|2332772000|0|3567866800|771168200|7504578|7.22|-58.1|76
2020-10-24 13:54:50|russ2000_1445|FIZZ|113|199206|202009|18.6|22.22|1.14|2.82|1.21|3.17|4.84|6.4|0|0|0|0|0|0|0|0|0|0|1.89|15.71|0.67|1.12|0|0|0|0|0|2901618900|0|24460155|68.01|53.31|
2020-10-24 13:54:53|russ2000_1446|SBCF|115|199112|202009|27.65|12.72|1.48|-0.81|3.22|3.01|1.69|1.01|0.49|0.2|-3.82|-7.6|3.17|11.66|5.05|6.38|0|0|2.18|1.79|0.79|1.56|1818825647|6666783000|324872138|1502841000|69041000|-252273900|961143240|3689941|18.03|-28.76|867
2020-10-24 13:54:56|russ2000_1447|COHU|104|199212|201812|54.17|14.92|1.08|1.6|1.39|1.25|1.58|1.54|0.3|0.76|0.3|1.02|1.69|1.37|7.47|-5.95|2.93|6|2.5|2.68|1.47|2.06|0|0|84945824|163648000|97274000|911511600|718879920|4535828|17.18|27.21|3200
2020-10-24 13:54:59|russ2000_1450|FGEN|2|201906|201912|101.45|111.31|15.67|28.54|17.18|33.78|8.61|9.39|0|0|-4.28|-0.65|0|0|-31.22|-57.84|6.4|4|4.49|8.4|2.09|0.81|0|0|411578962|685586000|71352000|3094264300|3722950620|33206939|41.62|11.2|461
2020-10-24 13:54:59|russ2000_1451|ALDR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:55:00|russ2000_1452|CIA|122|199003|202009|74.39|112.6|1.35|-4.93|2.4|1.09|3.49|0.98|0.07|0.22|-0.77|-1.18|0|0|4.94|0.94|0|0|3.6|13.23|0.95|-0.44|4100098|13126000|393073255|1469692000|16592000|-1204815200|279936200|389427|5.54|-19.36|400
2020-10-24 13:55:03|russ2000_1454|JRVR|21|201412|202003|21.96|27.86|0.07|-0.54|1.65|1.77|1.53|1.69|0.29|0.4|4.3|1.14|2.75|2.69|5.55|-0.56|0|0|1.38|1.87|0.56|0.57|1109113667|1020856000|1259566120|2047978000|1768000|-366089000|1353203096|7067772|43.96|-15.2|800
2020-10-24 13:55:05|russ2000_1455|EBSB|45|200906|202009|83.09|7.88|5.16|4.3|5.43|2.77|1.39|0.74|0.6|1.1|-0.74|-3.31|1.39|3.09|3.14|4.78|0|0|1.42|0.73|0.61|1.26|2445552096|4820397000|277201509|521649000|67098000|819164200|549812640|1320724|10.95|-44.8|546
2020-10-24 13:55:06|russ2000_1456|CSS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:55:06|russ2000_1457|KTOS|83|199912|202009|136.06|550.17|2.77|3.23|2.47|3.01|2.91|2.9|0.87|0.36|-9.94|-12.58|0|0|-7.74|0.5|2.57|4|5.8|5.42|1.79|1.15|0|0|62632774|397200000|160300000|2286802000|2331699000|24873454|21.53|5.93|3000
2020-10-24 13:55:09|russ2000_1458|LMNR|35|201009|201906|152.17|105.61|4.32|2.34|3.12|1.47|3.03|1.3|0|0|0|0|0.97|2.13|0|0|0|0|3.14|3.64|0.84|0.97|0|0|0|0|0|402879000|0|856237|14.6|-27.29|
2020-10-24 13:55:10|russ2000_1459|RGLS|-154|202106|198200|0|0|114.24|129.7|138.21|183.8|3.55|2.15|-2.92|0.98|-37.78|-311.9|0|0|-97.82|-99.21|3.44|2|5.28|2.47|1.46|1.97|0|0|72407147|23419000|684000|9689400|15318228|249940|0.514|-41.65|24
2020-10-24 13:55:11|russ2000_1460|CBPX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:55:12|russ2000_1462|TSE|24|201406|202006|25.25|49.66|0.64|0.51|0.47|0.31|3.63|2.1|2.76|2.77|10.29|14.82|3.86|6.36|8.54|-7.46|3.75|2|4.3|4.67|2.13|1.4|0|0|363040733|581800000|648800000|1653275100|985178000|10199510|25.79|-40.31|2700
2020-10-24 13:55:13|russ2000_1463|OTIC|-154|202106|198200|0|0|105.73|397.87|217.6|296.9|2.62|8.91|0.37|0.74|-3.12|-0.27|0|0|-56.91|-80.37|1|1|4.07|1.27|3.18|1.78|0|0|131510148|41066000|17929000|154373500|115466890|1772139|3.74|76.42|49
2020-10-24 13:55:13|russ2000_1464|DSPG|91|199412|201709|45.81|100|2.65|1.91|3.3|2.66|2.09|2.06|0.04|0.04|2.92|1.01|0|0|3.44|-2.08|3.13|7|2.59|2.08|1.31|0.84|0|0|74620352|88843000|17569000|223444200|307107180|2237959|13.18|-6.43|340
2020-10-24 13:55:16|russ2000_1469|TWOU|-154|202106|198200|0|0|7.71|3.67|7.59|3.19|7.87|3.49|0.29|0.39|-7.57|-2.16|0|0|-23.75|-31.92|7.76|8|13.73|18.51|0.71|1|0|0|186482148|194803000|104879000|2571136100|2252250310|48947331|35.15|110.37|5848
2020-10-24 13:55:17|russ2000_1470|ENPH|5|201906|202009|72.31|66.07|2.23|13.77|2.16|12.77|25.77|27.5|1.87|0.96|-12.08|-0.96|0|0|-51.09|36.96|6.7|8|10.09|9.9|1.37|1.52|0|0|81937564|607254000|44434000|9929588900|8718104230|221269379|69.41|177.42|577
2020-10-24 13:55:18|russ2000_1471|AHH|29|201306|202009|26.57|19.51|6.11|5.63|1.99|1.51|10.44|2.1|-12.04|2.35|-7.47|-5.34|5.91|5.89|2.51|1.93|2.07|2|1.45|0.49|0.61|0.91|0|0|22316065|70979000|56744000|1905929600|519645560|2205934|9.17|-49.03|169
2020-10-24 13:55:19|russ2000_1472|CASH|108|199309|202009|20.97|6.29|4.24|-6.92|2.46|1.6|1.2|0.81|1.96|0.25|0.67|16.63|2.26|1.04|4.02|8.12|0|0|1.02|2.77|0.6|0.89|1180648687|7590325000|354435826|3933720000|256697000|-3051146800|640181119|3834897|18.49|-43.16|1186
2020-10-24 13:55:21|russ2000_1473|STRT|100|199506|202006|16.07|20.93|0.56|0.32|0.66|0.19|1.65|0.51|0.11|0.23|8.53|16.92|1.79|2.79|11.87|-3.46|3.05|4|1.21|0.2|0.74|1.33|0|0|22671853|11774000|105148000|123945800|74605100|263837|19.9|1.16|3831
2020-10-24 13:55:23|russ2000_1474|CZNC|87|199812|202009|15.2|11.36|3.07|-0.67|4.34|3|1.5|1.04|1.14|0.36|3.83|1.12|3.96|6.42|5.1|5.86|0|0|2.1|1.1|0.57|0.35|834297378|1381178000|182778067|409830000|18332000|-51432800|230505444|481810|16.81|-37.11|336
2020-10-24 13:55:26|russ2000_1475|CCNE|85|199906|202009|15.35|6.26|2.27|-3.32|3.45|1.49|1.68|0.6|0.98|0.58|0.98|-6.17|3.47|4.59|6.33|5.33|0|0|1.05|1.19|0.65|0.85|1257950348|4022705000|251334341|1212442000|73370000|-475406800|250308197|978157|14.87|-52.84|559
2020-10-24 13:55:28|russ2000_1476|PCTY|14|201703|202009|200.76|139.94|9.76|13.59|10.25|14.45|20.37|22.23|0.18|0.25|-1.25|-0.25|0|0|4.71|17.74|3.35|5|3.57|2.83|1.48|1.77|0|0|104327964|285407000|115395000|8550138500|9082038840|52003763|162.33|70.64|3600
2020-10-24 13:55:29|russ2000_1477|REI|33|201203|202006|98.69|1.24|15.69|2.65|12.27|0.31|2.84|0.11|0.21|0.86|-26.39|-73.68|0|0|-3.32|-9.67|1.92|2|8.19|14.83|3.35|2.89|0|0|11073206|17229800|779406100|403942600|46716406|950601|0.6872|-58.54|58
2020-10-24 13:55:30|russ2000_1478|HQY|21|201503|202006|178.48|2126.73|13.31|5.92|13.64|4.58|23.62|2.65|0|0|0|0|0|0|0|0|0|0|6.22|7.29|1.44|1.21|0|0|0|0|0|4540344700|0|42025974|49.46|-10.11|
2020-10-24 13:55:31|russ2000_1479|BBW|61|200412|202003|69.32|71.5|0.48|0.06|0.56|0.15|2.14|0.75|0|0|4.61|2.96|0|0|6.19|7.64|6.02|9|10.73|4.35|1.22|3.6|0|0|36362502|30445000|77751000|15576000|54179102|662601|3.46|10.54|4200
2020-10-24 13:55:33|russ2000_1480|AMSWA|121|199006|202009|44.62|62.26|2.52|3.15|3.05|3.97|3.34|3.77|0|0|0|0|4.01|3.1|0|0|0|0|0.83|1.67|1.4|0.49|0|0|0|0|0|363531800|0|3451151|14.04|-6.52|
2020-10-24 13:55:36|russ2000_1482|MGI|54|200406|201712|24.94|29.29|0.42|-1.38|0.92|0.17|3.44|2.6|-3.25|-3.19|-5.4|10|3.72|14.08|-26.23|-7.59|2|3|3.25|2.92|1.52|1.63|0|0|2574752324|2889600000|158200000|-1674466000|219785000|3792021|2.825|-41.25|2252
2020-10-24 13:55:37|russ2000_1483|CYTK|32|200906|201706|103.35|627.5|14.03|79.94|19.49|70.71|6.5|192.58|-0.12|-1.7|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5.07|12.45|1.82|1.12|0|0|119133642|213063000|13541000|1493681000|1330979650|17268006|22.33|95.62|156
2020-10-24 13:55:41|russ2000_1484|LXRX|4|201909|202009|5.49|7.58|100.84|0.7|111.34|0.59|4.57|3.87|-0.74|-22.95|-11.32|0.46|0|0|-31.49|13.2|4.58|10|4.99|9.46|1.79|1.12|0|0|180400789|201866000|11524000|225478000|156326580|1321054|1.46|-57.5|202
2020-10-24 13:55:43|russ2000_1486|CYTR|77|199106|201009|143.54|75.69|20.64|9.28|25.31|11.73|7.1|1.64|0.53|0.37|-15.39|-5.69|0|0|-74.3|-49.63|1.66|4|3.74|1.42|1.49|1.37|0|0|22562397|14587400|724400|9489400|19099731|41583|0.57|75.38|4
2020-10-24 13:55:46|russ2000_1488|LGIH|27|201312|202009|11.45|13.66|1.48|1.68|1.08|1.43|2.54|3.11|0.93|0.64|-4.84|2.06|0|0|13.27|14.06|5.96|7|15.09|9.76|0.63|2.29|0|0|42085843|49102000|1876000|3393779100|2862171249|32862389|113.79|39.12|953
2020-10-24 13:55:47|russ2000_1489|SFS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:55:47|russ2000_1491|MXL|31|201003|201712|96.81|101.62|3.4|6.48|3.33|5.96|3.42|4.27|0.69|0.52|-2.34|-0.04|0|0|-4.46|-8.07|6.3|5|4.5|3.46|1.19|2.22|0|0|81367800|107362000|27001000|1798059500|1670837800|10325831|22.97|3.84|697
2020-10-24 13:55:49|russ2000_1492|KOPN|52|200012|201312|82.72|421|6.39|3.31|8.57|3.68|3.11|4.96|0.08|0.01|-2.02|0.12|0|0|-12.75|-59.98|1.47|4|3.69|2.44|1.8|1.98|0|0|71980534|15262500|3588500|104435200|113945772|817310|1.38|103.45|153
2020-10-24 13:55:51|russ2000_1493|BEAT|46|200903|202009|104.23|86.31|2.58|3.69|2.37|3.76|3.43|3.79|0.26|0.41|-23.42|-2.49|0|0|-5.42|3.43|6.89|8|5.29|11.41|0.77|0.75|0|0|38021487|84003000|60275000|1607897200|1643011920|16707681|44.88|10.81|1700
2020-10-24 13:55:53|russ2000_1495|SENEA|100|199509|202009|75.19|4.54|0.51|0.33|0.2|0.25|0.87|0.79|1.3|0.35|0.36|11.51|0|0|2.73|11.32|1.66|5|1|1.39|0.41|0.33|0|0|11669594|11607000|329095000|474929600|332054320|1991126|36.14|11.25|3300
2020-10-24 13:55:55|russ2000_1497|ZIXI|107|199209|201906|143.97|113.63|314.47|2.48|312.01|1.66|24.9|9.17|0.6|5.11|-3.25|-0.19|0.06|0.07|-40.45|-3.33|3.81|6|9.9|6.13|1.34|1.57|0|0|20261943|14057000|17501000|505406900|319967176|4332250|5.84|-19.34|566
2020-10-24 13:55:58|russ2000_1498|RBCAA|85|199906|202009|12.95|7.3|5.86|-0.97|3.21|2.1|1.39|0.72|1.95|0.21|1.48|31.23|2.26|4.09|4.53|6.46|0|0|1.54|0.62|0.65|0.55|2010800742|4992329000|351863674|342028000|84589000|-295422800|592444900|686505|28.15|-34.84|1092
2020-10-24 13:56:01|russ2000_1499|CTO|123|198912|202009|84.13|2.26|12.02|11.88|9.08|5.2|2.48|0.74|0.59|0.95|1.98|2.59|1.18|2.3|7.39|18.4|1.36|2|2.57|0.9|0.62|0.57|0|0|6705802|10701500|8244900|447790000|205223760|654891|44.1|-32.77|15
2020-10-24 13:56:04|russ2000_1501|CRD.B|121|198912|202003|19.63|23.96|0.73|0.48|0.68|0.34|2.76|2.35|0.74|1.34|3.13|5.83|2.81|2.58|9.46|-0.5|0|0|0.79|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|342608000|57150|6.44|-36.17|9000
2020-10-24 13:56:06|russ2000_1502|MODN|-154|202106|198200|0|0|3.38|7.07|3.68|7.36|7.99|9.79|0.88|0.93|-27.31|-9.47|0|0|-26.2|-12.3|7.1|9|2.94|7.93|1.06|1.83|0|0|74193406|192372000|4676000|1103703000|1179264970|10864555|34.27|31.5|733
2020-10-24 13:56:07|russ2000_1503|WTI|62|200503|202009|12.37|1.76|2.58|1.83|1.53|0.56|2.5|1.59|-31.45|-3.33|7.55|8.09|1.94|13.16|4.69|33.79|3.35|4|7.56|12.1|2.46|3.33|0|0|99333554|36506000|725609000|846970100|259122510|5442233|1.83|-62.67|291
2020-10-24 13:56:09|russ2000_1504|STML|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:56:10|russ2000_1505|SQBG|52|200409|201709|68.84|149.5|6.75|5.35|2.63|0.09|20.37|0.31|1.57|18.49|10.87|214.66|0|0|-113.8|-20.13|3.68|1|5.85|8.63|0.81|0.98|0|0|9831711|16034000|53961000|494898300|7326480|414771|4.45|-48.42|42
2020-10-24 13:56:11|russ2000_1506|ONDK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:56:12|russ2000_1507|IBCP|119|199012|202009|21.61|6.85|1.78|-2.73|2.53|1.8|1.53|0.86|1.23|0.36|20.41|5.59|3.73|6.11|6|10.11|0|0|2.13|1.28|0.66|1.59|1606084121|3485125000|219898194|912096000|36962000|-514407200|277960410|1103203|12.57|-41.03|994
2020-10-24 13:56:14|russ2000_1508|ANGI|21|201506|202009|106.45|272.45|4.44|3.72|4.57|3.95|80.97|4.16|-4.64|0.19|-1.2|1.9|0|0|-668.12|1.38|8.25|10|10.44|2.97|1.14|2.38|0|0|138001342|420985000|104261000|5203323900|5534188560|33268740|10.84|38.42|5000
2020-10-24 13:56:15|russ2000_1509|CRK|108|199309|202009|21.8|116|5.38|4.05|3.27|1.06|1.98|0.8|0.69|1.68|-10.94|-74|10.91|26.88|-1.61|1.51|1.42|2|6.72|2.8|0.73|1.48|0|0|33966491|11595000|4004635000|3809501100|914999520|10891070|4.38|-43.77|207
2020-10-24 13:56:18|russ2000_1510|EXTR|72|199912|201712|114.44|208.67|3.46|0.77|3.03|0.51|8.03|94.75|2.96|76.16|2.05|-4.74|0|0|-8.71|-31.33|5.06|9|4.16|3.83|1.96|1.72|0|0|151718826|193872000|110087000|728712600|495685440|4582605|4.12|-43.61|2584
2020-10-24 13:56:20|russ2000_1511|ASPS|37|200909|201812|30.75|1.43|1.85|0.78|1.78|0.4|7.66|1.04|3.4|-4.36|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.6|1.96|0|0|110211660|98224000|41504000|389689400|197664670|1536784|12.67|-35.72|3283
2020-10-24 13:56:22|russ2000_1513|MRTX|-154|202106|198200|0|0|1537.37|2862.71|1618.04|2911.55|9.79|12.22|0.09|0.31|-22.45|-16.25|0|0|-120.39|-58.08|2.5|3|7.44|10.1|2.27|1.12|0|0|103004442|645710000|3187000|6750273200|7277257485|80995116|166.05|79.74|111
2020-10-24 13:56:23|russ2000_1514|RDI|80|199912|201912|37.28|43.46|1.98|1.6|1.43|0.42|1.41|0.77|1.24|2.69|-0.58|-9.92|0|0|0.64|-15.19|1.98|1|1.09|1.58|0.54|2.07|0|0|23419535|40390000|465022000|316403900|71146222|313678|3.22|-74.73|2988
2020-10-24 13:56:25|russ2000_1515|TREC|65|200209|201812|29.06|11.42|1|1.07|0.74|0.68|1.44|1.04|0.51|0.47|0|0|0|0|5.6|-3.74|2.62|3|1.22|0.74|0.97|0.1|0|0|4752655|29877000|201714000|243183000|153276360|222557|6.18|-32.31|270
2020-10-24 13:56:28|russ2000_1516|GHM|128|198809|202009|193.95|15582.42|0.87|0.69|1.17|1.46|1.65|1.35|0.38|0|1.54|3.45|1.21|3.45|8.51|-0.03|2.52|3|1.78|0.74|1.17|0.84|0|0|27689661|67172000|17529000|60233000|126359150|434548|12.77|-35.7|337
2020-10-24 13:56:30|russ2000_1517|BFIN|61|200506|202009|42.16|9.13|2.31|-6.07|3.94|2.03|1.07|0.63|0.26|0.02|7.33|10.67|2.12|5.54|0.8|6.95|0|0|2.34|0.83|0.77|0.63|1232216435|1388155000|146013419|444202000|24323000|-333005900|114737608|259218|7.66|-39.33|199
2020-10-24 13:56:32|russ2000_1518|NGVC|32|201209|202009|37.35|12.64|0.77|0.19|0.77|0.22|4.51|1.27|0.36|0.05|0|0|0|0|10.47|10.58|8.06|9|7.57|5.39|1.34|0.7|0|0|7710686|29855000|528373000|186603500|217582893|1478459|9.61|-6.41|3681
2020-10-24 13:56:33|russ2000_1519|ORN|51|200712|202009|50.49|8.68|0.73|0.17|0.69|0.11|1.34|0.58|0.32|0.36|-1.39|8.99|0|0|-0.23|4.32|2.82|6|3.35|0.48|1.38|0.93|0|0|23258148|10343000|157516000|123084100|82585800|618796|2.75|-39.78|2571
2020-10-24 13:56:35|russ2000_1520|LOCO|24|201409|202009|36.11|29.94|1.72|1.56|1.43|1.36|2.85|2.27|0.99|0.54|0.56|3.15|0|0|4.46|5.23|4.56|5|7.99|9.85|0.92|2.59|0|0|13967963|60342000|268570000|660396000|573645240|4477193|16.2|39.35|5005
2020-10-24 13:56:36|russ2000_1521|CECE|103|199412|202009|125.03|16.71|1.67|0.89|1.58|0.78|4.32|1.3|1.03|0.39|1.63|-0.2|2.63|4.72|1.88|6.31|3.62|7|1.11|1.84|1.14|1.92|0|0|10735925|41513000|28771000|321107300|258140358|474951|7.29|4.37|830
2020-10-24 13:56:38|russ2000_1522|VCRA|-154|202106|198200|0|0|3.69|4.33|4.11|4.56|4.81|5.43|0.5|0.75|-22.02|-16|0|0|-10.03|-5.55|6.59|7|8.51|14.92|-0.16|0.15|0|0|125118054|233862000|7669000|815108700|866496400|6983261|26.95|16.93|665
2020-10-24 13:56:39|russ2000_1523|NAVB|69|200012|201803|26.57|0.8|44.03|93.11|41.37|70.63|11.32|5.92|-1.12|-0.17|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|11.07|0.84|0.46|2.66|0|0|7878592|1617000|331000|72950100|61450380|413997|2.7|291.3|17
2020-10-24 13:56:42|russ2000_1524|KVHI|96|199606|202006|148.72|4.64|1.49|0.87|1.67|1.04|2.46|1.23|0.19|0.05|-2.77|-0.47|0|0|-0.05|-11.8|3.97|7|3.97|0.81|1.08|0.29|0|0|31998793|43941000|59377000|134617800|162891040|840145|9.23|-14.85|604
2020-10-24 13:56:45|russ2000_1525|LQDT|33|200609|201412|40.05|8.6|1.21|0.91|1.48|1.24|3.13|2.39|0.07|0.17|9.22|22.13|0|0|-1.58|-12.72|6.82|9|6.31|1.75|0.57|1.57|0|0|78531559|72729000|27763000|190269400|261223193|1919979|7.725|-15.32|687
2020-10-24 13:56:47|russ2000_1526|OXFD|4|201812|201912|3.1|3.14|4.45|2.51|5.5|5.27|4.18|1.62|0.15|0.04|-6.8|3.96|0|0|-10.64|-7.99|5.71|5|2.1|1.51|-0.01|2.08|0|0|88753667|165489000|15199000|148174000|305996160|1556840|11.82|-29.31|260
2020-10-24 13:56:48|russ2000_1528|TSC|29|201306|202009|18.75|9.59|2.69|1.56|4.14|1.99|1.36|0.75|0.55|0.61|-4.22|-2|0|0|5.24|4.8|0|0|3.11|2.22|1.1|2.79|3788984906|8183713000|424829625|608302000|32996000|298140000|379649056|1441677|13.24|-37.07|287
2020-10-24 13:56:49|russ2000_1529|CWST|85|199906|202009|100.34|78.24|1.77|4.25|0.88|3.58|5.69|20.84|-17.74|4.09|-1.03|-0.56|0|0|-0.42|5.4|5.73|7|2.79|1.92|1.07|1.18|0|0|4652273|3073000|585147000|3243794000|2735553790|14073003|56.33|29.76|2500
2020-10-24 13:56:51|russ2000_1530|BGFV|71|200212|202009|19.22|10.92|0.42|0.17|0.34|0.15|5.81|0.79|0.57|0.19|5.24|15.21|4.52|3.11|9.71|5.33|6.03|9|10.07|23.24|1.15|4.35|0|0|8073932|16735000|333482000|159308700|144593660|8375033|6.77|180|8800
2020-10-24 13:56:53|russ2000_1532|HCKT|83|199912|202009|65.95|40.09|1.3|1.18|1.48|1.4|3.17|2.55|0.14|0.02|5.75|3.53|1.85|3.31|4.14|7.8|4.76|9|1.44|0.86|1.83|0.82|0|0|26692034|37370000|28477000|310736400|347573700|1726801|11.58|-30.6|1143
2020-10-24 13:56:55|russ2000_1533|OPY|115|199112|202009|19.87|5.51|0.75|0.42|0.53|0.31|1.07|0.49|0.56|0.3|1.43|9.74|1.84|2.03|5.13|6.71|2.65|4|0.93|1.82|1.18|1.06|0|0|59824880|51237000|190776000|410891500|292943304|3156956|22.32|-25.75|2921
2020-10-24 13:56:58|russ2000_1535|PFSI|29|201306|202009|6.51|5.07|4.43|3.96|1.75|1.92|1.48|1.7|5.34|2.26|-15.47|-1.73|0|0|4.02|12.18|2.59|4|2.2|4.01|0.63|2.01|0|0|199663613|21945000|73571000|9792723000|4692740400|42566848|58.35|94.11|4458
2020-10-24 13:56:59|russ2000_1537|FF|48|200809|202009|12.56|4.37|1.06|1.22|1.74|2.56|1.54|1.34|0.01|0.01|1.59|23.42|2.41|2.12|13.02|28.37|2.63|5|1.08|1.04|1.04|0.56|0|0|182804074|249918000|95348000|245255000|495178684|1897706|11.32|-4.39|538
2020-10-24 13:57:00|russ2000_1540|FRPH|136|198609|202009|21.98|40.34|12.18|20.37|10.27|17.65|1.21|1.04|0.44|0.24|1.03|3.92|0|0|5.45|2.14|1.26|2|0.98|0.54|0.47|0.21|0|0|6170750|30742000|249717000|460633200|402073830|897554|41.67|-13.22|12
2020-10-24 13:57:03|russ2000_1542|TITN|51|200712|202009|22.47|16.54|0.61|0.49|0.27|0.21|1.45|0.84|0|0|0|0|0|0|0|0|0|0|11.45|1.17|1.71|1.28|0|0|0|0|0|650997900|0|1856697|13.23|-11.28|
2020-10-24 13:57:05|russ2000_1543|HUBS|-154|202106|198200|0|0|9.95|17.03|10.08|16.98|15.67|18.42|0.79|0.65|-3.84|-0.28|0|0|-29.41|-7.1|7.83|8|6.89|2.94|1.84|1.78|0|0|417235808|1136078000|360455000|12981993700|13220906700|133702413|299.59|92.75|3769
2020-10-24 13:57:06|russ2000_1544|INWK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:57:06|russ2000_1545|VLGEA|112|199209|202009|15.89|14.64|0.15|0.18|0.15|0.19|1.14|1.08|0|0|0|0|2.26|4.1|0|0|0|0|1.22|4.01|0.44|-0.44|0|0|0|0|0|328268300|0|813248|24.61|-6.96|
2020-10-24 13:57:09|russ2000_1547|GBLI|66|200403|202009|18.73|10.61|-0.15|-1.3|1.36|0.51|0.79|0.41|0.23|0.41|3.5|4.04|3.83|4.81|4.19|2.86|0|0|0.99|0.23|0.87|0.54|0|0|835373156|1356509000|0|-758781100|300882354|2871832|20.91|-16.43|412
2020-10-24 13:57:11|russ2000_1548|PLAY|21|201503|202006|35.11|40.53|2.01|1.45|1.7|0.63|4.83|2.88|0|0|0|0|3.75|4.09|0|0|0|0|12.58|22.53|0.98|2.7|0|0|0|0|0|1243879700|0|120147985|15.16|-61.08|10961
2020-10-24 13:57:11|russ2000_1549|GCAP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:57:12|russ2000_1554|BOX|-154|202106|198200|0|0|4.98|3.43|5.21|3.58|61.34|45.84|0|0|0|0|0|0|0|0|0|0|5.71|4.97|1.35|0.86|0|0|0|0|0|2529832800|0|45527223|17.45|2.99|
2020-10-24 13:57:12|russ2000_1555|GIFI|77|199712|201703|30.27|48.13|0.87|-0.04|1|0.16|1.6|0.3|0.12|0.07|2.18|-0.27|1.42|0.41|4.81|-23.82|1.32|1|2.19|0.65|1.37|0.91|0|0|29424713|69176000|72376000|-12484800|46668050|73757|3.05|-49.03|944
2020-10-24 13:57:15|russ2000_1556|TNAV|15|201006|201403|16.27|45.46|0.81|0.25|1.51|0.76|2.05|1.75|0|0|1.54|3.6|0|0|5.42|-0.95|6.33|8|1.79|0.86|0.67|0.46|0|0|128206444|110833000|11386000|59125400|179197830|806167|3.735|-24.63|696
2020-10-24 13:57:16|russ2000_1557|ECOM|3|201912|202009|39.09|25.84|3.63|2.58|3.77|3.17|4.74|3.63|0.2|0.13|-35.12|-26.11|0|0|-17.68|16.18|7.83|10|4.22|2.17|0.26|1.95|0|0|60768290|63875000|18540000|351189700|429766235|7561346|14.47|55.09|642
2020-10-24 13:57:17|russ2000_1560|NC|123|198912|202009|1.89|4.71|0.5|0.46|0.23|0.97|0.19|0.43|1.33|0.09|31.97|2.89|19.91|3.94|4.46|9.34|1.91|2|1.56|0.61|1.4|1.43|0|0|90475438|95546000|153956000|60834200|127907040|295481|18.21|-71.51|2400
2020-10-24 13:57:20|russ2000_1562|OCFC|95|199612|202009|22.49|9.68|6.53|1.65|3.69|2.48|1.55|0.54|1.41|0.4|6.69|5.64|3.46|4.56|4.19|4.34|0|0|1.74|0.79|0.84|1.05|2068205876|8967754000|91408546|874288000|100576000|615301600|827386210|2316985|13.79|-36.57|1128
2020-10-24 13:57:22|russ2000_1563|MXWL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:57:22|russ2000_1564|BCOV|-154|202106|198200|0|0|2.29|2.04|2.11|2.13|4.07|5.89|0.18|0.07|-20.54|-14.31|0|0|-30.46|-19.05|7.75|9|2.85|2.31|1.28|1.13|0|0|28061205|30332000|27528000|386762600|422311940|1706331|10.39|-1.05|607
2020-10-24 13:57:24|russ2000_1566|DEA|22|201503|202009|199.44|224.2|17.12|11.97|7.43|7.12|2.57|1.59|0.69|0.79|-16.14|-6.69|5.14|5.8|0.31|0.35|1.87|2|5.08|4.99|0.55|0.22|0|0|17352840|8915000|0|2827118600|1723425400|15896944|22.42|6.91|37
2020-10-24 13:57:24|russ2000_1567|SREV|4|201103|201203|68.41|64.5|1.83|0.58|2.04|0.68|3.52|1.77|0.72|0.25|0.45|-2.75|0|0|-12.52|-18.92|5.77|8|5.39|1.32|1.23|2.72|0|0|136131659|40924000|63694000|119632800|140192430|376834|1.47|50.52|3200
2020-10-24 13:57:26|russ2000_1571|WTW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:57:26|russ2000_1574|VNCE|22|201409|202003|49.45|1.48|1.21|0.42|0.93|0.2|50.89|0.89|0|0|0|0|0|0|0|0|0|0|4.22|0.64|1.47|3.35|0|0|0|0|0|138584600|0|108340|5.46|-70.02|
2020-10-24 13:57:27|russ2000_1576|MC|25|201406|202009|21.72|23.58|1.54|2.26|1.75|2.5|4.49|4.49|0|0|10.01|10.63|4.43|4.33|21.39|22.83|7.12|6|4.18|7.18|1.77|0.59|0|0|157452481|92950000|216003000|1655901000|1919105214|15570067|34.19|5.01|875
2020-10-24 13:57:28|russ2000_1577|AFH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:57:28|russ2000_1579|CTT|-154|202106|198200|0|0|9.74|8.29|5.55|4.19|1.54|3.1|0.94|3.11|-5.85|8.61|5.02|6.05|-4.78|-6.73|1.86|3|1.64|1.28|1.08|1.24|0|0|11853623|9350000|2976000|876561300|435283920|1974376|8.93|-13.23|26
2020-10-24 13:57:29|russ2000_1581|DGII|120|199009|202009|41.38|72.66|1.44|1.79|1.8|1.73|1.77|1.28|0.07|0.21|-0.1|-4.01|0|0|4.63|1.52|3.34|7|2.02|3.58|1.75|1.63|0|0|56176828|55085000|27221000|457773600|456192810|2972167|15.63|14.76|543
2020-10-24 13:57:32|russ2000_1584|VVUS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:57:32|russ2000_1585|HURC|122|198912|202006|18.14|250.73|0.69|0.78|0.68|1.03|1.82|0.8|0|0|0|0|1.44|1.75|0|0|0|0|2.23|0.69|1.18|0.43|0|0|0|0|0|140347500|0|509784|28.4|-11.72|284
2020-10-24 13:57:35|russ2000_1586|PWOD|79|200012|202009|15.15|11.46|5.15|-1.2|4.38|2.69|1.76|0.91|1.21|1.04|4.38|2.09|3.85|6.34|5.91|4.52|0|0|1.49|0.52|0.59|0.47|668639037|1474305000|100997756|379543000|36104000|-70977600|139775760|182230|19.85|-34.1|334
2020-10-24 13:57:37|russ2000_1587|BLCM|-154|202106|198200|0|0|430.81|-0.7|546.35|4.39|4.9|45.09|1.87|-1.4|-17.27|-14.24|0|0|-78.93|-183.77|0|0|8.92|8.79|1.17|2.1|0|0|102807784|66408000|2484000|-7223900|32030948|605878|6.34|-36.04|107
2020-10-24 13:57:38|russ2000_1588|NWPX|99|199512|202009|18.29|9.24|0.93|0.9|0.71|0.92|1.11|1.02|0.58|0.06|-0.08|-1.26|0|0|3.63|11.79|1.52|5|2.81|2.42|0.92|1.37|0|0|3863080|19206000|138434000|256366300|262462080|1004233|26.76|-4.33|909
2020-10-24 13:57:41|russ2000_1589|UTI|66|200312|202006|48.22|24.33|1.01|0.23|1.22|0.62|4.6|0.96|-0.05|0|3.14|-21.68|4.89|5.28|16.38|4.97|6.12|9|4.49|3.25|1.79|1.26|0|0|73767338|91534000|206131000|72497800|216510480|1247935|6.64|30.45|1670
2020-10-24 13:57:43|russ2000_1590|SEAC|86|199706|201812|158.25|20.83|1.87|0.51|2.33|0.65|3.43|0.84|0.08|0.11|-0.82|-0.19|0|0|-6.16|2.42|2|2|4.02|1.54|1.5|-0.08|0|0|9160133|7402000|11416000|26551600|20657758|316847|0.8975|-69.16|336
2020-10-24 13:57:45|russ2000_1591|HBNC|95|199612|202009|13.35|6.88|8.41|0.18|6.53|2.18|1.87|0.68|2.47|1.07|-3.86|-3.61|2.38|4.78|3.66|5.29|0|0|0.85|1.66|1.09|1.69|1278233517|4307599000|235592337|1114522000|92232000|24311000|439780112|1442815|10.04|-42.37|839
2020-10-24 13:57:47|russ2000_1592|MLAB|120|199006|202006|27.43|530.48|3.93|9.69|3.87|9.06|3.29|3.28|0.31|0.37|0.78|-22.73|1.1|0.25|16.42|-0.63|3.45|5|1.99|7.09|0.64|0.58|0|0|8976634|230951000|21796000|1176321000|1189474440|9483186|254.76|7.15|460
2020-10-24 13:57:50|russ2000_1593|AAOI|18|201406|201812|42.3|25.05|1.98|1.65|1.8|1.14|2.19|0.99|0.38|0.56|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|29|19.75|3.33|1.79|0|0|51398933|51131000|251782000|331255100|234658125|8312189|11.25|1.03|3115
2020-10-24 13:57:51|russ2000_1594|UTMD|123|198912|202009|17.01|24.12|3.64|5.74|4|6.83|3.96|3.04|0.21|0.08|4.42|3.25|2.21|1.38|24.72|13.05|3.24|6|1.01|2.09|0.72|-0.22|0|0|12568567|42352000|10812000|252556900|292244330|800228|79.87|-16.66|174
2020-10-24 13:57:53|russ2000_1596|CCXI|4|201712|201812|39.3|43.76|26.27|42.43|30.26|43.88|11.4|8.76|0.36|0.06|-8.49|-8.25|0|0|-37.02|-18.91|0|0|4.9|7.95|1.43|2.13|0|0|131356947|504620000|33656000|3207447500|3715838480|31518733|53.53|717.25|82
2020-10-24 13:57:54|russ2000_1601|SPNS|111|199212|202009|30.36|41.42|2.6|4.3|2.52|4.37|6.22|6.45|1.91|0.5|0|0|1.85|1.2|-0.77|8.01|3.71|7|0.64|0.93|0.98|1.6|0|0|32840255|127978000|66717000|1516411200|1564870340|6053733|30.58|55.7|2959
2020-10-24 13:57:56|russ2000_1602|PBPB|12|201412|201712|69.33|136.67|0.75|0.24|0.82|0.26|2.37|2.63|0.22|0.67|3.84|-7.1|0|0|-5.22|-53.61|6.29|3|9.3|4.53|0.93|1.57|0|0|35533700|29092000|273623000|84749200|90099670|979165|3.79|-13.07|6000
2020-10-24 13:57:58|russ2000_1603|CBK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:57:58|russ2000_1604|UMH|113|199112|202003|37.08|175.5|5.75|9.8|3.34|3.69|3.38|5.91|1.63|0.77|-0.55|4.82|6.76|5.26|5.07|-0.05|1.56|3|0.89|1.74|0.47|1.52|0|0|42832024|10970000|21784000|1496591000|562262040|2760662|13.54|-3.84|420
2020-10-24 13:58:00|russ2000_1605|FRO|87|199812|202009|10.92|3.7|2.69|2.55|1.24|0.93|5.78|0.75|-1.19|1.31|14.29|3.33|13.77|26.81|9.45|14.14|1.69|5|5.97|5.47|1.38|-0.14|0|0|130012398|226254000|3450356000|3212996200|1254362660|15658201|6.34|-30.48|157
2020-10-24 13:58:03|russ2000_1606|QTWO|-154|202106|198200|0|0|9.57|13.6|9.39|12.59|11.65|7.41|0.66|0.67|-4.58|-1.09|0|0|-32.12|-12.54|5.63|4|5.4|10.79|1.57|1.86|0|0|162737897|388944000|83580000|4847961300|4599904570|37125880|89.77|16.23|1574
2020-10-24 13:58:04|russ2000_1607|LLNW|41|200903|201906|61.73|355.83|1.97|3.1|2.26|3.08|2.6|4.26|1.61|0.09|-7.6|1.42|0|0|-13.28|-4.47|4.63|9|2.76|12.42|1.55|-0.83|0|0|95474214|18200000|60357000|704469200|703345500|19300196|5.85|96.68|616
2020-10-24 13:58:05|russ2000_1608|FC|111|199206|202003|24.99|49.77|1.03|1.16|0.99|1.17|1.94|4.37|0|0|0|0|0|0|0|0|0|0|1.63|1.06|1.33|2.18|0|0|0|0|0|248362900|0|1371997|17.74|-49.31|
2020-10-24 13:58:08|russ2000_1609|EHTH|55|200612|202009|79.04|24.48|2.7|3.11|3.47|3.55|3.28|2.29|0|0.02|2.66|-9.04|0|0|6.41|13.04|7.05|10|7.61|12.24|0.89|-1.64|0|0|94027914|200000000|61248000|1760597400|2082282000|77320647|79|-2.67|1500
2020-10-24 13:58:10|russ2000_1610|TIS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:58:10|russ2000_1611|WINA|105|199406|202009|32.68|21.65|4.08|9.64|4.26|9.8|9.9|38.16|0.18|-2.6|6.6|8.4|0.31|0.46|35.52|130.36|4.9|10|0.98|1.92|0.66|1.18|0|0|12223336|18781600|5740900|647307400|664218786|2531712|172.18|-3.74|98
2020-10-24 13:58:12|russ2000_1612|CPST|-154|202106|198200|0|0|5.7|1.13|7.49|0.67|4.56|4.07|0.32|2.79|-15.85|-35.53|0|0|-52.58|-36.16|2.09|4|8|1.51|1.63|3.35|0|0|58290207|16229000|7560000|72065500|50340500|879384|4.75|-21.65|112
2020-10-24 13:58:14|russ2000_1614|UCTT|66|200403|202009|51.49|44.3|0.62|0.85|0.59|0.74|1.74|1.9|0.36|0.7|-5.01|0.16|0|0|3.98|2.67|3.82|6|4.83|7.4|1.56|2.22|0|0|58699881|214400000|187000000|983924000|835176000|13433184|20.47|25.66|4400
2020-10-24 13:58:16|russ2000_1616|NDLS|27|201306|202003|160.78|156|1.27|0.83|1.16|0.75|8.5|9.62|1.46|2.91|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.8|6.03|-0.4|1.84|0|0|5819839|62076000|334085000|342197600|309489600|2286551|7|26.14|8900
2020-10-24 13:58:18|russ2000_1619|PAYC|24|201409|202009|171.61|100.61|13.4|22.34|13.3|22.38|28.71|30.36|1.31|0.05|-0.44|0.29|0|0|34.01|31.62|5.52|8|8.3|3.29|1.3|1.74|0|0|66658926|113518000|266831000|17702297000|17694147710|130897864|303.83|47.2|3765
2020-10-24 13:58:18|russ2000_1620|TBNK|44|200909|202009|17.37|9.9|3.4|3.19|4.16|2.92|1.11|0.79|0.29|0.58|5.32|5.26|2.52|4.55|5.5|4.79|0|0|1.66|0.55|0.43|0.38|1328702531|1645312000|91384837|130404000|16408000|204679600|186437640|343631|20.4|-29.22|281
2020-10-24 13:58:20|russ2000_1622|DJCO|110|199209|202003|115.18|29.38|1.65|4.35|2.73|6.98|4.81|3.17|0.34|0.29|1.17|0.71|0|0|8.83|-25.14|3.38|5|1.56|4.29|0.48|1.06|0|0|61617530|163257000|10824000|217300000|348322996|699707|252.28|6.45|385
2020-10-24 13:58:22|russ2000_1623|QNST|42|201003|202009|42.85|43.62|1.12|1.48|1.17|1.72|2.18|3.25|0.37|0.12|0.47|0.12|0|0|-2.69|7.61|3.65|4|4.98|3.1|0.89|1.77|0|0|90475422|107509000|14775000|724101400|841607000|5300234|15.79|23.46|592
2020-10-24 13:58:24|russ2000_1624|KEM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:58:24|russ2000_1625|NKSH|83|199912|202009|14|10.37|0.19|-9.16|4.6|3.59|1.45|0.85|0.02|0|4.24|14.84|3.68|5.51|11.66|8.48|0|0|1.95|1.03|0.58|0.33|818013988|1219608000|171448616|576492000|9955000|-422493800|165484800|249197|25.5|-35.8|238
2020-10-24 13:58:27|russ2000_1626|MOFG|50|200803|202009|13.83|8.1|0.61|-4.18|2.54|1.48|0.99|0.55|0.91|0.38|-0.56|3.7|2.3|4.84|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|185695594|1298336000|92996000|-811830500|286735657|739599|17.81|-41.59|771
2020-10-24 13:58:29|russ2000_1627|ATLO|73|200206|202009|19.82|9.45|-2.27|-8.97|5.32|2.61|1.64|0.77|0.19|0.01|3.57|7.12|3.4|5.8|8.68|9.08|0|0|1.53|0.71|0.44|0.91|874022779|1660173100|277732158|691210800|17295800|-534128400|165478275|215384|18.09|-35.58|285
2020-10-24 13:58:31|russ2000_1633|MBUU|22|201503|202009|27.14|16.28|1.59|1.6|1.41|1.53|26.61|3.89|4.34|0.33|-10.36|2.15|0|0|17.48|17.42|6.67|7|4.51|4.85|1.64|1.72|0|0|27695897|33787000|94310000|1046881900|1005056568|12779024|48.03|59.99|1795
2020-10-24 13:58:32|russ2000_1634|BSRR|81|200006|202009|15.14|7.93|0.68|-2.55|3.05|2.31|1.77|0.77|0.71|0.1|2.86|7.36|2.36|4.73|7.65|8.64|0|0|2.15|0.95|0.86|1.31|1147969000|2591713000|247922576|88933000|27216000|-289300300|256967910|628713|16.7|-37.1|513
2020-10-24 13:58:34|russ2000_1635|ZGNX|6|201412|201606|21.36|3.44|22.6|124.49|26.42|176.5|25.51|2.46|6.97|0.32|-22.16|-17.65|0|0|-80.31|-117.13|2.48|1|11.35|12.06|2.3|1.54|0|0|143657643|390249000|17566000|594503900|993622250|26523794|17.95|-57.65|141
2020-10-24 13:58:36|russ2000_1638|RVNC|-154|202106|198200|0|0|1433.94|2795.28|1631.47|2574.79|4.31|6.63|0.03|0.68|-19.59|-11.8|0|0|-62.06|-70.93|0|0|9.9|6.64|1.2|1.91|0|0|202679276|494043000|39061000|1337698500|1394955183|17386885|25.71|86.48|193
2020-10-24 13:58:37|russ2000_1640|DEST|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:58:37|russ2000_1641|FVE|51|200712|202009|8.22|3.95|0.16|0.06|0.13|0.07|1.08|0.79|0.58|0.04|-12.44|8.89|0|0|-12.47|-3.33|5.21|6|2.32|1.33|1.28|1.67|0|0|46218027|97853000|181496000|74952400|160120740|364702|5.07|13.06|23600
2020-10-24 13:58:39|russ2000_1642|IBP|22|201503|202009|35.8|36.61|1.53|2.07|1.35|1.91|9.37|11.12|1.64|2.09|-3.59|-0.35|0|0|12.58|10.39|7.61|9|3.26|2.26|1.48|2.09|0|0|68442833|269176000|150870000|3289485700|2967886944|23329346|100.32|77.18|8500
2020-10-24 13:58:40|russ2000_1643|CETV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:58:41|russ2000_1644|ASC|23|201412|202009|43.27|6.4|4.06|0.99|2.23|0.43|0.73|0.31|0.81|0.61|-2.69|2.35|5.44|1.4|-0.92|3.03|1.31|2|3.54|3|0.78|0.81|0|0|51407042|72913300|648546700|243682400|106742400|1307358|3.2|-53.35|1105
2020-10-24 13:58:42|russ2000_1645|WEYS|111|199212|202009|14.6|19.78|0.82|0.65|0.84|0.69|1.55|0.88|0.14|0.03|5.02|7.22|2.14|6.13|11|3.62|3.87|8|1.06|0.42|0.44|0.18|0|0|13641889|11386000|48874000|161526100|157576650|200248|16.17|-28.48|654
2020-10-24 13:58:44|russ2000_1647|CARB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:58:44|russ2000_1649|WIFI|9|201106|201309|55.08|116.17|2.73|2.17|2.8|1.77|4.5|5.22|0.7|3.19|-2.8|-3.52|0|0|-5.58|-5.33|3.77|4|6.36|6.46|0.77|1.1|0|0|56193195|172047000|406929000|536483800|438583080|4144471|9.88|-12.06|411
2020-10-24 13:58:46|russ2000_1650|BOOM|122|198912|202006|32.47|17.89|1.56|1.59|1.57|1.6|2.32|2.66|0.4|0.07|0.98|3.23|0.78|1.2|8.26|0.07|3.24|8|6.21|18.62|1.81|1.94|0|0|8122320|17248000|106453000|449037200|488572668|3983315|32.94|-25.1|741
2020-10-24 13:58:48|russ2000_1651|NEWR|-154|202106|198200|0|0|9.48|4.8|9.8|5.34|12.05|8.28|1.17|1.1|-5.25|-3.05|0|0|-23.72|-12.95|7.65|8|5.4|7.61|0.71|1.25|0|0|393801520|828890000|160636000|2856796000|3236058000|47483878|54|-8.63|2232
2020-10-24 13:58:49|russ2000_1652|AMNB|91|199712|202009|15.19|7.22|2|-3.03|4.35|2.22|1.46|0.66|0.3|0.11|4.18|6.72|3.58|4.89|8.48|8.42|0|0|1.45|0.8|0.5|1.05|830054501|2431776000|157762443|574128000|39571000|-323310800|229350144|318791|20.92|-45.08|355
2020-10-24 13:58:51|russ2000_1653|NAO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:58:51|russ2000_1654|AOSL|39|201006|202003|80.14|161.5|0.61|0.96|0.78|0.71|1.08|1.15|0.12|0.44|0.32|-2.97|0|0|3.03|-1.23|4.13|4|1.4|0.97|1.04|3.56|0|0|108650721|158536000|436786000|446880100|335266830|1533680|13.29|9.11|3978
2020-10-24 13:58:53|russ2000_1655|INGN|26|201403|202009|124.76|97.13|6|1.28|6.66|1.94|7.09|1.83|0.08|0|-5.84|-7.2|0|0|14.59|1.88|7.41|8|7.79|10.23|1.39|-0.48|0|0|130359483|218635000|30984000|424368200|647531596|6110405|29.14|-42.63|1020
2020-10-24 13:58:54|russ2000_1656|FARM|110|199006|201712|64.09|22.64|0.85|0.28|1.13|0.16|1.68|0.69|0.25|1.09|22.04|62.93|1.75|5.66|3.29|-15.28|3.7|7|1.45|3.91|0.59|2.19|0|0|80198853|60013000|186750000|144952100|76638380|638612|4.42|-65.87|1210
2020-10-24 13:58:57|russ2000_1657|CLFD|50|200803|202009|29.8|41.6|26.84|2.84|31.72|3.17|6.84|3.46|0.29|0|-1.18|0.22|0|0|-3.41|8.08|3.66|9|1.72|0.87|1.24|0.43|0|0|13213033|20372500|8064200|255160400|272254660|2135321|20.17|70.21|240
2020-10-24 13:58:59|russ2000_1658|GDP|5|201903|202006|10.6|6.35|4.96|2.02|6.8|1.01|1.94|1.31|0.86|1.45|11.23|-5.35|0|0|-13.33|-6.26|1.62|2|1.49|1.44|1.86|3.41|0|0|12735631|1564000|209399000|205202800|96432600|219870|7.69|-27.66|51
2020-10-24 13:59:01|russ2000_1659|TTGT|50|200803|202009|83.57|75.6|3.04|8.65|3.4|9.15|2.33|7.86|0.13|0.15|4.08|2.11|0|0|3.71|9.55|5.78|9|2.08|5.64|1.51|1.1|0|0|46644750|55413000|38436000|1175169700|1234947550|12229034|43.85|75.95|649
2020-10-24 13:59:02|russ2000_1661|KRNY|62|200503|202009|108.63|13.35|12.11|1.49|11.53|3.52|1.44|0.6|0.6|1.08|-1.44|18.37|1.62|4.3|1.19|1.89|0|0|2.11|0.79|0.7|0.95|2312211609|4430282000|411182250|1566670000|57389000|251912600|609232150|1993013|7.55|-47.73|552
2020-10-24 13:59:04|russ2000_1662|HTBK|87|199812|202009|22.8|11.68|0.97|-5.26|3.35|2.42|1.56|0.69|0.26|0.07|5.25|6.65|3.04|7.7|5.75|5.44|0|0|1.88|1.21|0.8|1.24|1298931067|3900226000|243293600|1249465000|9500000|-838587800|397944088|1459593|6.62|-45.62|340
2020-10-24 13:59:07|russ2000_1663|LYTS|121|199006|202009|45.76|18.65|0.82|0.57|0.82|0.59|1.85|1.41|0.17|0.06|1.84|8.31|2.34|2.86|4.83|6.87|3.57|8|1.49|1.97|1.35|2.75|0|0|7655792|3517000|35198000|174281400|179705250|674916|6.75|29.31|1072
2020-10-24 13:59:09|russ2000_1666|AAC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:59:10|russ2000_1667|HABT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:59:10|russ2000_1668|VPG|41|201006|202009|26.98|25.84|0.88|1.12|1.09|1.3|1.35|1.4|0.13|0.17|2.39|1.73|0|0|4.26|4.91|5.58|7|2.12|1.31|0.97|1.45|0|0|75387762|87197000|88401000|294803300|341994170|1396550|25.13|-27.53|2400
2020-10-24 13:59:11|russ2000_1670|BELFB|85|199809|201912|42.12|155.92|1.04|0.42|1.29|0.27|1.55|0.81|0.37|0.81|0.9|-0.31|1.18|2.79|7.12|-3.72|2.39|7|2.14|1.03|1.39|1.1|0|0|52434701|75288000|53961000|196601600|129761190|348333|10.53|-36.06|6935
2020-10-24 13:59:14|russ2000_1671|VOXX|114|199006|201812|27.15|40.82|0.32|0.38|0.28|0.46|0.74|0.54|0|0|0|0|0|0|0|0|0|0|3.27|2.8|1.51|2.2|0|0|0|0|0|157275800|0|815327|7.69|63.62|
2020-10-24 13:59:17|russ2000_1673|BNFT|-154|202106|198200|0|0|5.4|1.57|5.05|1.27|893.47|231.67|-1.97|7.03|-1.95|1.96|0|0|-10593.54|-22.8|7.43|9|9.21|8.23|1.11|1.85|0|0|82334100|183496000|106331000|450858700|359054080|5262161|11.2|-52.96|1560
2020-10-24 13:59:18|russ2000_1674|USAP|99|199509|202006|20.55|44.84|1.1|0.58|0.89|0.21|1.33|0.2|0.26|0.26|-4.45|-63.39|0|0|6.61|-3.75|1.65|2|2.04|0.13|1.24|1.13|0|0|5249808|58000|168623000|128553500|48475053|172383|5.49|-60.13|795
2020-10-24 13:59:20|russ2000_1675|MCRI|106|199403|202009|24.92|65.79|2.05|5.12|1.7|4.35|2.48|2.46|1.07|0.61|6.8|2.65|0|0|7.9|2.57|3.9|5|1.64|3.27|0.81|2.26|0|0|14774513|38320000|512140000|1005995100|810872600|3593248|44.6|6.62|2300
2020-10-24 13:59:23|russ2000_1677|DXLG|91|199012|201309|33.41|130.4|0.64|0.2|0.48|0.04|2.03|1.92|0|0|0|0|0|0|0|0|0|0|4.26|3.27|1|2.16|0|0|0|0|0|75144400|0|1171363|0.2576|-84.76|
2020-10-24 13:59:26|russ2000_1678|CHRS|3|201912|202009|9.72|7.84|13.18|2.65|13.38|2.97|20.88|6.3|-4.03|1.88|-14.53|-3.54|0|0|-224.31|55.07|8.83|10|10.58|24.85|2.26|0.53|0|0|151492962|456499000|21319000|1231318500|1594998797|15957646|17.99|-18.6|306
2020-10-24 13:59:27|russ2000_1680|QADA|90|199803|202009|132.49|3214.34|1.55|2.44|1.79|2.88|6.94|7.77|0|0|0|0|1.29|0.69|0|0|0|0|0.99|1.22|1.31|1.01|0|0|0|0|0|744630700|0|2309780|42.17|-8.62|
2020-10-24 13:59:29|russ2000_1682|FBIZ|59|200512|202009|14.5|7.09|1.52|4.04|1.97|1.27|1.04|0.62|1.04|2.4|-2.02|-20.28|2.07|4.51|5.21|3.07|0|0|0.55|0.58|0.59|1.36|1115124306|1710375000|144455742|214071000|8538000|382954700|121686900|248303|14.5|-41.08|283
2020-10-24 13:59:30|russ2000_1683|EMCI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:59:31|russ2000_1685|CVGI|62|200409|202003|20.1|2.65|0.56|0.41|0.34|0.25|5.62|2.24|-19.33|1.93|-10.31|-30.64|0|0|-1.77|-14.13|3.52|4|3.79|2.06|2.65|3.83|0|0|50648348|63390000|98039000|318954800|173601800|2948836|5.62|-21.84|7347
2020-10-24 13:59:32|russ2000_1686|MRIN|-154|202106|198200|0|0|1.42|0.03|1.25|0.21|1.46|0.59|0.04|0.23|-6.07|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|41703727|10798000|17344000|1086500|8501760|44191|1.23|-48.47|229
2020-10-24 13:59:33|russ2000_1687|USAK|111|199203|201912|67.55|10.77|0.79|0.35|0.59|0.16|1.82|1.15|0.92|1.26|-0.31|-0.1|0|0|3.9|-5.58|4.38|6|2.46|0.28|1.18|3.26|0|0|1781425|92000|250626000|182228300|83349000|569922|9.45|17.68|2050
2020-10-24 13:59:36|russ2000_1689|ESCA|115|199112|202009|15.25|16.42|0.79|1.15|0.73|1.22|1.69|1.95|0.63|0|5.1|6.04|4.27|2.79|8.69|12.13|3.3|8|0.52|1.4|0.7|2.24|0|0|2536175|16669000|16108000|241351100|259333910|962259|18.29|67.95|468
2020-10-24 13:59:39|russ2000_1690|PTSI|134|198609|202003|26.39|24.44|0.71|0.91|0.46|0.47|1.67|1.69|1.16|1.77|0|0|0|0|4.83|-2.99|2.97|3|0.68|0.31|0.67|1.8|0|0|14251126|25981000|400158000|429464200|216801600|355004|37.6|-36.39|2666
2020-10-24 13:59:42|russ2000_1691|KCLI|143|198412|202009|16.5|9.61|-0.4|-5.53|0.95|0.58|0.74|0.34|0.1|0.01|6.14|27.13|2.83|3.38|5.9|3.95|0|0|0.49|0.84|0.65|0.87|0|0|1092539488|3194591000|22503000|-2894405600|300185400|129221|31|-4.94|441
2020-10-24 13:59:44|russ2000_1692|FOXF|28|201309|202009|30.54|39.28|2.99|4.21|2.89|3.75|6.36|4.85|0.49|0.64|-1.17|-7.77|0|0|18.07|10.86|6.86|7|3.79|6.07|1.11|2.29|0|0|26556258|217965000|166195000|3215866400|2892007040|50334095|73.06|20.24|2500
2020-10-24 13:59:46|russ2000_1694|ADUS|43|200912|202009|28.94|47.64|0.94|1.87|0.89|1.97|2.02|2.87|0.42|0.12|-7.62|-12.52|0|0|6.7|6.1|6.39|8|1.91|2.13|0.42|1.32|0|0|34644783|158549000|34532000|1376637000|1486076920|10551333|93.37|18.44|33238
2020-10-24 13:59:47|russ2000_1696|SPAR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:59:47|russ2000_1697|ARTNA|98|199603|202009|20.98|19.71|4.4|5.63|2.56|3.78|1.71|1.97|1.27|0.98|-2|0.94|3.73|2.9|3.84|5.21|2|2|0.79|0.87|0.33|-0.23|0|0|835788|373000|548818000|470612900|322693150|704641|34.45|-7.67|239
2020-10-24 13:59:49|russ2000_1698|HWCC|56|200606|202006|20.12|46|0.77|0.37|0.6|0.13|3.34|0.4|2.2|0.79|3.67|1.98|3.59|4.04|10.29|-1.62|5.82|7|7.4|0.56|1.44|1.5|0|0|2050000|5696000|28018000|116582600|44394750|69896|2.7|-42.92|432
2020-10-24 13:59:51|russ2000_1699|JOUT|124|198909|202009|20.84|19.33|0.67|1.24|0.54|1.57|1.41|2.33|0.63|0.02|1.99|0.75|1.22|0.83|4.34|12.92|3.84|9|0.54|1.02|0.63|0.78|0|0|37358583|181445000|99042000|660635800|824959860|2919237|81.89|39.84|1200
2020-10-24 13:59:54|russ2000_1700|RST|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 13:59:54|russ2000_1702|MRLN|66|200312|202006|20.9|9.86|40.63|-0.64|14.09|0.63|2.03|0.47|8.08|0.28|8.77|30.75|2.78|7.89|5.42|-0.66|0|0|1.72|1.22|0.69|0.62|472655184|902191000|67966971|221647000|16740000|-85975900|97494545|500667|8.29|-71.42|348
2020-10-24 13:59:56|russ2000_1703|LCUT|110|199112|201906|26.95|39.42|0.94|0.58|0.79|0.27|1.48|1.07|0.64|1.45|2.17|5.68|2.3|1.33|6.21|-11.06|3.96|7|2.52|0.72|1|0.91|0|0|4078568|63537000|124983000|429124900|196786800|615446|9.45|6.78|1400
2020-10-24 13:59:58|russ2000_1704|COUP|-154|202106|198200|0|0|19.62|41.47|19.12|38.93|17.41|44.24|0|0|0|0|0|0|0|0|0|0|8.9|11.52|1.45|1.46|0|0|0|0|0|19008089600|0|405601140|274.41|84.2|
2020-10-24 13:59:59|russ2000_1705|DMRC|20|200812|201312|76.88|83.74|8.12|13.01|9.05|11.04|4.6|9.01|0.14|0.14|-3.56|0.58|1.86|1.93|-18.42|-64.91|5.11|7|8.16|12.16|0.05|1.88|0|0|39959180|30493000|3359000|310024000|265165200|2745841|21.9|-61.09|216
2020-10-24 14:00:00|russ2000_1706|CCBG|91|199712|202009|38.73|10.38|1.73|0.25|2.63|1.84|1.5|0.94|0.54|0.37|2.69|0.02|2.21|2.93|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|214545287|416335000|87972000|42370200|315562860|456180|18.74|-30.9|815
2020-10-24 14:00:04|russ2000_1707|GEN|51|200712|202009|31.26|1.62|0.73|0.21|0.23|0.02|2.07|11.54|0.76|-1.83|-5.61|-21.2|0|0|-437.08|12.46|4.45|8|2.47|0.57|1.04|1.48|0|0|25910582|251651000|2998522000|903527100|70954893|504686|0.6379|-50|55000
2020-10-24 14:00:08|russ2000_1710|EBTC|62|200503|202009|15.24|8.65|2.28|0.02|2.73|1.82|1.36|0.75|0.53|0.06|0.55|2.52|2.39|3.23|7.59|8.28|0|0|0.77|0.47|0.7|0.05|1382380512|3648108000|61836575|254763000|65299000|2642100|238491186|196971|20.01|-36.78|538
2020-10-24 14:00:11|russ2000_1711|FFNW|51|200712|202009|22.39|10.13|4.24|0.2|4.85|2.09|0.88|0.59|0.77|0.78|11.11|17.27|2.77|4.28|0.48|3.16|0|0|1.76|0.9|0.66|0.84|796373981|1126168000|141945207|202812000|25194000|8720000|89359270|200950|9.1|-37.83|158
2020-10-24 14:00:13|russ2000_1712|NRIM|112|199209|202009|18.09|8.04|1.09|-0.99|3.15|1.67|1.5|0.86|0.17|0.11|1.41|13.14|2.3|4.86|9.43|10.05|0|0|0.66|1.2|0.57|0.59|702341443|1737359000|120545687|291759000|52244000|-107374700|164178541|834917|25.49|-35.74|431
2020-10-24 14:00:17|russ2000_1713|LEE|119|199009|202006|15.93|8.82|2.3|1.04|1.69|0.09|2.95|0.49|-0.23|-15.1|19.8|-38.92|8.19|146.15|5.76|-0.11|3.88|10|4.74|3.83|1.32|1.21|0|0|44136313|56710000|182226000|570151200|47512148|84370|0.8388|-58.88|2954
2020-10-24 14:00:21|russ2000_1715|IMDZ|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:00:21|russ2000_1717|MN|31|201212|202009|35.94|55.8|-0.25|-0.02|0.57|1.24|0.75|0.92|-0|-0|19.73|198.42|7.66|1.92|2.42|2.13|7.13|6|5.17|0.15|1.46|5.25|0|0|125429000|64746000|20740000|-2102000|197684774|402769|4.27|120.63|307
2020-10-24 14:00:23|russ2000_1718|TLYS|33|201206|202009|40.16|642|0.42|0.1|0.58|0.34|2.19|1.22|0|0|0|0|0|0|0|0|0|0|2.72|2.56|0.59|2.43|0|0|0|0|0|56139400|0|2152685|6.09|-36.12|
2020-10-24 14:00:24|russ2000_1719|OPB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:00:24|russ2000_1723|ODC|120|199009|202009|25.41|14.58|0.98|0.86|0.92|0.95|2.05|1.86|0|0|0|0|2.4|2.74|0|0|0|0|0.72|0.63|0.68|0.24|0|0|0|0|0|243848900|0|428359|35.77|5.02|
2020-10-24 14:00:27|russ2000_1724|HALL|112|199112|201912|3437.03|11.24|0.36|-1.1|0.68|0.1|1.07|0.25|0.44|0.52|-2.74|-6.06|0|0|4.39|-24.72|0|0|1|1.38|1.47|2.42|0|0|262031639|679941000|14972000|-527784100|49887750|690462|2.75|-86.68|486
2020-10-24 14:00:29|russ2000_1726|FNLC|83|199912|202009|15.99|8.67|6.16|2.11|4.02|3.12|1.51|1.05|2.1|1.29|1.62|-3.28|3.68|5.84|4.18|5.97|0|0|1.42|1.05|0.63|0.61|865727885|1763059000|127111977|410993000|27110000|152774100|214815072|160626|19.68|-24.61|240
2020-10-24 14:00:32|russ2000_1728|BPI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:00:32|russ2000_1729|GLOB|24|201409|202009|51.82|131.45|4.62|9.23|4.85|9.34|7.31|8.72|0.06|0.1|-0.32|-0.32|0|0|17.8|9.21|7.58|8|4.89|2.79|0.77|1.76|0|0|70714571|408871000|157965000|6740064300|6928946430|41581574|178.77|89.82|12333
2020-10-24 14:00:33|russ2000_1730|CLCT|81|200006|202009|27.72|42.83|2.03|5.96|2.51|5.86|5.47|18.83|0.14|0.07|9.3|2.28|7.99|1.37|17.62|44.39|5.27|10|1.83|5.37|0.98|2.02|0|0|20363464|28640000|14976000|469969800|462654690|6869483|50.97|81.58|515
2020-10-24 14:00:35|russ2000_1731|FLXS|115|199006|201903|18.39|22.51|0.38|0.38|0.41|0.51|1.09|1.02|0.09|0.07|4.04|7.17|3.44|2.93|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11713920|48197000|51995000|138129900|191016000|2181515|24|61.94|636
2020-10-24 14:00:38|russ2000_1732|OCUL|-154|202106|198200|0|0|135.08|63.18|129.03|55.25|13.69|92.01|0.47|9.63|-16.46|-17.39|0|0|-87.03|-198.87|1.04|2|11.86|11.01|1.99|0.52|0|0|66634000|84294000|15203000|458876000|448046423|6496634|7.81|141.8|161
2020-10-24 14:00:39|russ2000_1733|RM|34|201203|202009|10.24|6.51|3.48|2.55|1.38|0.56|1.45|0.73|2.47|2.6|-6.25|3.37|0|0|5.18|2.9|0|0|5.06|3.22|0.98|2.03|0|0|4068359|8973000|42681000|855163700|182485410|680211|16.57|-41.16|1638
2020-10-24 14:00:41|russ2000_1734|XONE|-154|202106|198200|0|0|5.49|4.14|5.79|3.84|2.8|5.28|-0.19|0.08|-4.27|-2.29|0|0|-20.99|-28.57|3.61|6|16.57|9.33|2.96|1.14|0|0|29667633|19658000|25142000|218946300|204321963|6537535|12.41|43.97|313
2020-10-24 14:00:42|russ2000_1737|SNSS|-154|202106|198200|0|0|41.96|22.12|28.17|18.45|17.73|5.51|0.93|0.25|-20.89|-46.33|0|0|-180.23|-83.84|3.33|1|3.42|4.28|2.35|0.22|0|0|38409282|17653000|545000|23471900|13035672|2045146|1.17|-82.4|24
2020-10-24 14:00:43|russ2000_1739|DXYN|123|198912|202009|19.92|1.08|1.15|0.28|0.44|0.04|0.92|0.21|1.21|1.26|3.61|80.75|2.8|1.86|-2.08|8.25|2.94|7|1.07|0.18|0.8|1.94|0|0|1869992|383000|86193000|91036300|13782569|115999|0.899|-34.86|1526
2020-10-24 14:00:46|russ2000_1740|RNWK|54|199912|201306|170.99|5.21|5.79|0.22|8.09|0.27|3.9|1.19|0.16|0.33|0|0|0|0|-14.81|-42.25|4.13|9|2.85|1.17|1.31|2.14|0|0|277953286|19688000|12539000|42070000|46656460|392551|1.22|-27.98|453
2020-10-24 14:00:49|russ2000_1741|XENT|-154|202106|198200|0|0|7.75|5.45|8.31|6.12|6.53|6.03|0.13|0.72|-5.57|-6.05|0|0|-25.81|-50.56|7.8|8|3.68|2.51|0.34|2.17|0|0|89309741|135831000|16794000|465665500|535861800|4168654|16.44|-4.12|402
2020-10-24 14:00:50|russ2000_1742|VTL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:00:50|russ2000_1743|TWIN|118|199006|201912|42.43|97.82|0.63|0.44|0.56|0.3|1.23|0.51|0.29|0.31|2.18|1.8|3.09|3.11|3.98|-19.15|2.9|5|2.69|0.76|1.28|0.61|0|0|11456685|10688000|72732000|109443900|66645260|214196|5.06|-52.22|806
2020-10-24 14:00:53|russ2000_1745|ORM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:00:54|russ2000_1749|HRTG|25|201406|202009|87.84|9.15|-0.25|-1.07|1.28|0.54|1.39|0.63|0.35|0.27|6.17|7.36|1.76|2.35|12.03|5.66|0|0|6.18|2.56|1.46|0.71|61732000|61732000|662894185|986619000|19998000|-576610000|291139891|1056507|10.43|-31.29|530
2020-10-24 14:00:55|russ2000_1750|CPSS|108|199309|202009|14.99|4.98|7.7|11.25|0.61|0.39|1.22|0.59|3.8|16.57|69.75|37.61|0|0|0.58|0.74|0|0|2.31|1.68|1.43|4.21|0|0|15969114|11253000|1266000|2231980200|78896400|62029|3.3|-8.08|834
2020-10-24 14:00:57|russ2000_1751|NATH|110|199303|202009|28.7|17.96|1.51|3.16|1.7|2.43|1.98|4.48|-0.78|-2.24|4.3|5.19|2.07|2.73|9.42|14.86|4.2|8|0.66|1.53|0.42|-0.07|0|0|26832798|76941000|13476000|286175500|211150000|292943|51.25|-28.67|120
2020-10-24 14:00:59|russ2000_1752|CALA|-154|202106|198200|0|0|3.05|2.43|6.34|5.63|2.23|1.68|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|6.14|4.58|2.4|1.73|0|0|108556385|154132000|7334000|88589900|239135040|1974258|3.44|-4.35|93
2020-10-24 14:01:00|russ2000_1753|CUR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:00|russ2000_1754|BREW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:00|russ2000_1756|AMRC|40|201009|202009|47.95|35.05|0.96|1.99|0.72|1.69|1.76|3.63|0.73|0.77|-0.55|-1.29|0|0|4.74|5.66|3.71|4|1.53|2.65|0.61|0.93|0|0|29962247|41881000|683244000|1894318400|1623445740|9825626|33.46|110.84|1127
2020-10-24 14:01:02|russ2000_1757|ALCO|124|198909|202009|35.4|9.34|4.53|3.97|4.12|2.41|2.41|1.08|0.85|1.07|2.83|-0.7|1.33|1.26|3.5|6.03|1.98|3|1.19|0.76|0.74|0.43|0|0|20427549|80426000|351077000|353597300|214449660|426597|28.62|-15.87|235
2020-10-24 14:01:05|russ2000_1758|TESS|101|199409|201912|30.45|119.08|0.38|0.16|0.39|0.11|1.84|0.62|0.15|0.32|4.87|7.69|4.59|10.9|8.67|-19.59|4.85|8|0.92|0.75|1.09|1.33|0|0|4746968|900|26534900|82327500|46277586|140801|5.37|-57.1|678
2020-10-24 14:01:07|russ2000_1761|HCCI|50|200803|202009|140.52|45.93|1.24|0.71|1.17|0.77|2.28|1.17|0.34|0.11|-4.74|0.07|0|0|4.34|1.5|4.7|4|1.72|0.93|1.25|1.49|0|0|23721068|52650000|263255000|289002400|312740280|601269|13.32|-49.3|1392
2020-10-24 14:01:09|russ2000_1762|CTRL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:09|russ2000_1763|VRNS|-154|202106|198200|0|0|6.2|13.65|6.59|13.76|14.45|46.44|2.74|2.74|-12.04|-5.43|0|0|-41.27|-65.69|8.44|9|4.36|7.45|0.62|1.38|0|0|122217379|326095000|87860000|3535786400|3640426137|32854739|115.59|80.01|1574
2020-10-24 14:01:10|russ2000_1764|BOOT|23|201412|202009|25.33|21.81|1.16|1.2|0.88|0.96|2.93|2.39|1.24|0.74|-21.77|-15.3|0|0|6.24|7.45|6.75|7|14.1|21.82|2.52|3.67|0|0|18199923|83123000|274025000|930192800|773401580|17707133|26.83|-23.61|3200
2020-10-24 14:01:11|russ2000_1765|SGA|29|201306|202009|14.38|30.35|1.82|0.76|1.83|1.1|1.66|0.63|1.05|0.05|5.52|6|3.39|6.12|5.55|1.97|2.22|2|0.96|0.95|1.03|0.21|0|0|14918495|48909000|56860000|80587400|117007920|95872|19.94|-32.59|1002
2020-10-24 14:01:12|russ2000_1766|AGYS|90|199203|201409|50.03|22.87|189.15|3.25|327.56|3.7|1.74|7.99|0.74|0|2.21|0.24|1|1.69|-0.77|-37.65|2.97|9|3.89|3.47|1.46|2.02|0|0|64571614|74604000|24163000|495318300|565464800|3252212|24.16|-5.66|1275
2020-10-24 14:01:15|russ2000_1767|AMPH|25|201406|202009|756.31|216.9|2.88|2.63|2.91|2.62|2.38|2.22|0.14|0.12|0.64|3.31|0|0|1.6|0.84|4.44|6|4.04|5.64|1.11|0.87|0|0|73422370|98489000|256096000|877618900|871008390|3810736|18.63|-11.05|2027
2020-10-24 14:01:15|russ2000_1768|ESI|4|201909|202009|37.02|35.03|3.75|2.21|1.61|1.48|1.41|1.19|1.4|0.7|-8.15|4.46|0|0|-2.12|2.05|2.71|5|5.81|1.93|2.59|1.33|0|0|371845926|237300000|254200000|3846177600|2567190000|14926229|10.31|-0.58|4400
2020-10-24 14:01:16|russ2000_1769|BBX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:17|russ2000_1770|TNDM|-154|202106|198200|0|0|8.34|16.16|7.12|16.37|19.41|25.62|-1.66|0.73|-27.12|-0.65|0|0|-111.79|-17.93|5.43|9|7.04|5.43|-0.28|1.06|0|0|93277040|426285000|65938000|6627694900|6437572960|71656556|106.54|91.48|1043
2020-10-24 14:01:18|russ2000_1773|RUBI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:18|russ2000_1774|MCBC|79|200012|202009|18.99|7.98|4.1|0.86|3.18|2.97|1.7|1.06|1.43|0.4|3.56|4.67|2.66|4.74|3.46|9.79|0|0|2.82|0.79|1.18|1.13|1289395340|2118291000|107088618|262568000|43052000|70266800|242173900|484578|7.1|-37.24|364
2020-10-24 14:01:20|russ2000_1776|AHC|39|201009|202006|61.56|3.67|0.2|-0.05|0.39|0.19|0.94|0.68|0.89|0.01|15.61|19.35|6.69|19.86|-6.32|-16.95|6.77|9|1.84|0.1|1.32|0.82|0|0|54633760|42310000|37052000|-8162300|31687392|37647|1.48|-60.71|830
2020-10-24 14:01:22|russ2000_1777|LEAP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:22|russ2000_1778|SFY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.38|1.31|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|606953|12.4147|20.42|
2020-10-24 14:01:23|russ2000_1779|DAVE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:23|russ2000_1781|AP|131|198712|202009|23.09|15.86|0.6|0.29|0.58|0.12|0.96|1.12|0.29|0.97|2.41|11.26|2.93|3.58|1.46|2.15|1.82|4|1.37|0.5|1.14|1.5|0|0|37932739|15874000|164336000|103920600|44026780|292790|3.29|-10.6|1673
2020-10-24 14:01:25|russ2000_1782|NATR|90|199803|202009|31.06|20.36|0.49|0.5|0.61|0.68|2.21|1.63|0.06|0.05|5.85|3.17|1.99|3.33|15.83|8.29|4.65|10|1.58|0.48|0.65|0.71|0|0|34249122|70255000|77259000|180800800|246891840|406187|12.48|27.61|834
2020-10-24 14:01:28|russ2000_1783|BSTC|114|199203|202009|53.31|22.42|9.87|8.89|11.69|11.77|12.16|3.16|0.2|-0.03|0.07|0.2|0|0|18.81|14.94|3.14|5|2.71|3.17|1.3|0.41|0|0|26730761|99052300|266100|309256200|388923894|1873426|52.83|-1.29|9
2020-10-24 14:01:30|russ2000_1784|SB|47|200806|202003|8.16|22.8|4.95|3.2|2.12|0.54|1.75|0.24|1.14|1.42|-0.02|-3.73|7.12|7.77|7.21|-1.43|2.23|1|1.26|0.44|1.14|0|0|0|90725915|99135000|973841000|633596500|107862615|125407|1.05|-41.01|1069
2020-10-24 14:01:31|russ2000_1785|NWHM|19|201403|201812|19.85|8.72|1.01|0.49|0.59|0.16|1.02|0.47|0.99|1.5|-5.44|40.18|0|0|2.71|-7.4|2.75|2|2.87|0.55|1.69|3.79|0|0|55694580|85588000|2277000|294062200|93725065|317611|5.11|17.2|260
2020-10-24 14:01:32|russ2000_1787|CNBKA|108|199309|202009|13.84|9.13|0.96|0.16|2.97|4.21|1.27|1.03|1|0.1|0.81|0.79|2.39|0.77|6.13|10.89|0|0|0.54|0.78|0.58|1.15|1692352509|5412471000|217469888|394956000|37340000|18624500|366033746|590851|65.74|-24.95|460
2020-10-24 14:01:35|russ2000_1789|GORO|35|201109|202006|46.3|131.33|4.08|1.76|4.45|1.8|10.4|1.47|0.01|0.01|1.33|-4.17|2.8|1.16|-87.75|-1.1|5.55|3|5.22|4.93|0.98|2.69|0|0|20064920|18045000|124985000|225646700|242149830|3941675|3.46|3.59|64
2020-10-24 14:01:37|russ2000_1791|JAKK|76|199612|201512|16.66|15.11|0.68|0.25|0.77|0.03|1.92|6.59|3.88|-7.25|4.61|-7.28|4.34|4.74|-0.4|-22.79|3.96|9|13.66|3.77|1.24|4.22|0|0|112681012|48133000|44623000|146843400|11796400|1137158|3.85|-47.25|477
2020-10-24 14:01:39|russ2000_1792|JONE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:39|russ2000_1793|ALIM|4|201809|201909|4.23|2.03|12.13|1.56|9.15|0.44|5.71|13.65|2.84|-5.76|-10.12|-6.15|0|0|-77.89|-18.49|6.42|10|2.3|0.63|1.68|2.13|0|0|30039872|13496000|2072000|86311200|24449688|114445|4.86|-34.72|127
2020-10-24 14:01:41|russ2000_1794|USLM|111|199212|202009|25.67|19.74|1.89|2.89|1.62|3.32|1.84|2.23|0.78|0.1|-0.66|7.14|1.19|0.66|9.36|11.61|2.08|5|0.49|0.36|0.86|0.75|0|0|23041972|68835000|153196000|454503400|496056000|319516|88|19.13|282
2020-10-24 14:01:43|russ2000_1795|MCHX|45|200503|201606|246.15|7.16|2.61|0.5|2.87|1.08|2.1|1.29|0.07|0.07|5.46|-1.54|1.57|1.8|-10.39|-34.87|4.34|8|6.19|0.98|1.62|2|0|0|54848529|46777000|9427000|51863200|92038460|197688|1.78|-45.92|291
2020-10-24 14:01:45|russ2000_1796|EPM|57|200606|202009|41.8|13.47|13.72|2.42|17.15|3.09|8.05|1.02|-0.29|0.92|5.8|14.3|5.42|11.16|-0.87|7.68|3.21|3|1.72|0.93|-0|1.66|0|0|12369021|19662500|66647100|71627000|75471530|266395|2.29|-61.45|4
2020-10-24 14:01:47|russ2000_1797|OLBK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:01:48|russ2000_1799|TRUE|-154|202106|198200|0|0|3.04|1.12|3.13|1.63|3.64|1.7|0.03|0.02|-3.56|-6.25|0|0|-17.79|-11.78|8.4|10|11.47|6.73|1.32|1.82|0|0|146246963|173086000|60837000|364792300|518318700|7069273|4.82|22.03|709
2020-10-24 14:01:49|russ2000_1800|TAT|12|201212|201512|110.98|6.3|7.26|0.47|5.1|0.3|2.55|1.6|0.89|-0.65|-0.26|20.47|0|0|-27.42|-175.1|2.46|4|0.69|2.97|1.24|1.58|0|0|13575684|8598000|54936000|21395100|14525465|449045|0.2324|-56.89|147
2020-10-24 14:01:51|russ2000_1801|AE|121|198912|202003|25.43|13.51|0.07|0.01|0.07|0.06|1.58|0.63|0.32|0.04|1.69|3.5|1.8|4.82|12.27|-3.16|1.34|1|0.37|0.51|0.91|1.23|0|0|33665400|70215000|77879000|14206800|84634700|115638|19.9|-35.81|664
2020-10-24 14:01:53|russ2000_1802|MNTX|32|200712|201512|30.8|158.25|1.16|0.61|0.69|0.43|1.53|1.19|0.74|0.87|-6.73|1.53|0|0|-2.62|-16.23|3.22|5|2.06|0.99|1.3|0.75|0|0|5691578|26214000|20565000|117707500|84781983|54110|4.29|-34.68|598
2020-10-24 14:01:55|russ2000_1803|FLXN|-154|202106|198200|0|0|13.44|6.56|14.68|5.06|6.79|31.05|3.35|13.23|-2.82|-16.88|0|0|-62.17|-72.77|3.88|7|13.59|21.1|0.76|2.51|0|0|177236348|200608000|25209000|536516500|444870400|5680648|10.4|-25.23|288
2020-10-24 14:01:56|russ2000_1804|IVAC|99|199512|202009|47.37|31.05|1.62|0.88|1.87|1.24|5.34|1.56|2.21|0.01|-0.42|-1.38|0|0|-2.23|5.38|2.91|8|3.22|1.76|1.28|1.88|0|0|42385180|38379000|21199000|96814300|136742320|376890|5.72|22.71|272
2020-10-24 14:01:59|russ2000_1805|UFPT|98|199603|202009|15.31|17.57|0.69|1.56|0.66|1.63|1.4|1.83|0.44|0.1|-0.53|1.52|0|0|7.19|10.55|3.71|6|0.56|1.46|0.27|0.85|0|0|10397648|12266000|57808000|297044400|311975440|1017852|41.42|7.31|986
2020-10-24 14:02:02|russ2000_1808|ERII|48|200809|202009|52.64|20.95|5.2|3.32|6.23|4.21|3.79|2.89|0.01|0|-1.11|-0.62|0|0|0.32|15.91|4.64|9|9.44|4.98|2.16|1.07|0|0|57384962|91379000|35648000|363542100|460551070|1903664|8.17|-12.24|188
2020-10-24 14:02:03|russ2000_1810|AGTC|11|201609|201906|80.25|37.9|46.42|-0.22|40.71|1.74|1.92|1.81|0|0|-12.18|-0.02|0|0|-14.82|-25.91|0|0|2.48|7.34|3.01|1.8|0|0|91370552|80458000|7813000|57732800|127897980|1624611|4.97|16.83|83
2020-10-24 14:02:05|russ2000_1811|DGICA|77|200106|202009|38.21|9.25|0.47|-0.25|0.83|0.54|1.06|0.84|0.14|0.18|0.7|-0.01|3.08|4.04|8.12|8.87|0|0|0.86|0.53|0.59|-0.25|0|0|255441075|693061800|4396500|-193766700|410931620|610590|14.06|4.73|410
2020-10-24 14:02:07|russ2000_1812|III|51|200712|202009|49.95|35|0.83|0.59|0.58|0.4|1.98|1.14|1.2|0.9|0|0|0|0|-6.98|1.76|6.45|9|1.76|0.52|0.6|-0.06|0|0|25656915|31552000|10887000|149290000|105268300|113879|2.15|-16|1300
2020-10-24 14:02:08|russ2000_1814|PCYG|60|200509|202009|136.23|82.01|7.59|4.23|7.23|5.01|16.37|2.26|-1.12|0.16|-1.89|2.2|0|0|-179.83|3.27|4.79|6|3.98|0.96|0.98|1.39|0|0|4635607|20345300|3784500|73254000|98130000|150061|5|-18.71|81
2020-10-24 14:02:10|russ2000_1815|NVTA|-154|202106|198200|0|0|28.1|23.55|26.29|19.3|4.89|12.6|0.37|0.59|-17.12|-7.25|0|0|-74.42|-68.43|2.74|3|8.57|16.11|2.27|1.2|0|0|160043200|422136000|81620000|5701405300|5714428670|125060377|44.29|124.96|1500
2020-10-24 14:02:11|russ2000_1818|HNRG|75|200103|201912|25.49|32.11|2.89|0.65|3.39|0.07|1.48|0.11|0.6|0.87|-13.98|-102.56|4.82|24.54|7.98|-17.55|2.24|1|1.12|1.24|-0.25|1.07|0|0|13507463|7375000|319464000|176811000|23745152|166085|0.7805|-81.15|677
2020-10-24 14:02:13|russ2000_1821|SYX|99|199512|202009|28.49|17.13|0.37|0.88|0.42|0.95|2.24|5.91|0.06|0|5.52|7.79|1.84|2.3|9.95|31.13|4.63|10|2.02|0.35|0.86|0.86|0|0|85265500|58100000|73800000|820923200|900144000|1495648|23.94|6.83|1430
2020-10-24 14:02:15|russ2000_1822|EGY|69|200212|202003|94.2|22.48|2.17|0.14|3.33|0.66|2.61|1|-0.44|0.36|0|0|0|0|6.48|-61.45|4.2|4|3.95|0.14|0.96|1.75|0|0|57106074|44841000|69266000|15487900|60473700|176822|1.05|-46.7|111
2020-10-24 14:02:18|russ2000_1825|AIQ|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.54|0.5|0|0|0|0|0|0|1.24|1|0|0|0|0|0|0|0|1180601|23.5044|47.17|
2020-10-24 14:02:18|russ2000_1826|NSTG|-154|202106|198200|0|0|5.71|14.17|5.22|13.69|56.38|15.13|4.77|1.46|-13.14|-1.95|0|0|-72.27|-29.81|6.76|6|4.59|8.36|0.84|1.3|0|0|83962419|248709000|44348000|1654179300|1650826650|16717381|43.69|115.42|551
2020-10-24 14:02:19|russ2000_1828|TSQ|13|201409|201712|21.47|11.82|1.68|1.44|0.49|0.28|0.56|0.97|2.07|5.93|3.51|9.78|5.42|6.44|-3.39|-20.35|2.92|3|0.63|0.52|1.46|1.77|0|0|50728444|70015000|162733000|563640400|128588040|75979|4.66|-32.08|2836
2020-10-24 14:02:20|russ2000_1830|DERM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:20|russ2000_1831|CUI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:20|russ2000_1832|MOBL|-154|202106|198200|0|0|2.5|3.48|2.55|3.72|10.17|23.55|0.02|0.08|-3.83|0.94|0|0|-110.14|-100.95|8.52|10|2.26|1.51|3029.63|1.24|0|0|98954593|87691000|15347000|748121800|817673100|6758365|7.05|7.63|870
2020-10-24 14:02:22|russ2000_1833|TTOO|-154|202106|198200|0|0|35.67|20.22|33.8|9.25|16.06|10.24|0.02|-10.03|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.69|9.28|0.49|0.78|0|0|47883185|35796000|5976000|199058600|155177325|8912951|1.29|-59.36|151
2020-10-24 14:02:23|russ2000_1834|MSL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:23|russ2000_1835|ISRL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:23|russ2000_1836|BPTH|-154|202106|198200|0|0|0|0|0|0|10.7|1|2.91|-0.18|-6.3|-15.53|0|0|-112.71|-88.22|1|1|2.92|0.29|1.72|0.91|0|0|4923775|14411000|596000|1538000|15949440|1371117|4.32|-55.09|9
2020-10-24 14:02:25|russ2000_1837|PLPC|74|200203|202009|17.63|9.03|0.79|0.62|0.83|0.54|1.31|0.92|0.11|0.28|3.3|3.72|2.24|1.61|7.89|8.46|4.54|8|0.99|0.73|0.8|0.45|0|0|27312338|36507000|137250000|280144800|246660800|335000|49.6|-8.81|2983
2020-10-24 14:02:27|russ2000_1838|ACRX|-154|202106|198200|0|0|34.19|25.38|34.37|26.02|12.44|64.44|-1.13|-0.43|-10.91|-6.01|0|0|-472.4|-8339.6|1.07|1|9.7|9.16|2.7|1.41|0|0|63095293|43686000|17997000|111508500|115346517|2447664|1.43|-35.29|54
2020-10-24 14:02:28|russ2000_1841|SHLO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:28|russ2000_1844|CTG|119|199012|202009|29.77|13.18|0.47|0.13|0.44|0.2|2.4|1|0.18|0.08|3.08|2.91|0.99|4.29|5.42|9.51|4.03|9|1.12|0.06|1.22|1.23|0|0|13868109|33412000|26189000|47998800|71572970|85556|4.97|-0.6|3700
2020-10-24 14:02:31|russ2000_1846|HIL|60|200509|202009|32.98|12|0.67|0.3|0.53|0.2|1.92|0.69|0.65|0.52|-9.91|-46.18|0|0|0.8|3.95|5.86|9|2.23|0.45|1.73|2.65|0|0|24860255|23198000|25146000|109143300|76716240|176189|1.36|-54.36|2718
2020-10-24 14:02:33|russ2000_1847|QUIK|26|199912|200606|108.01|481|3.9|2.64|4.42|2.83|3.92|2.24|0.25|1.04|-7.96|-26.7|0|0|-32.63|-44.34|3.42|4|4.36|0.76|2.55|3.08|0|0|25947000|26398000|2803000|24728400|28504800|284562|3.33|-35.79|81
2020-10-24 14:02:35|russ2000_1850|FRBK|104|199312|201912|32.66|139.67|3.21|-4.54|2.81|1.11|1.23|0.46|1.61|1.76|-7.08|-92.31|0|0|0.38|-0.66|0|0|1.02|2.3|0.59|1.19|832260055|3643954000|139184771|1073465000|185842000|-507773100|116588340|256282|1.98|-52.86|599
2020-10-24 14:02:38|russ2000_1852|BEBE|85|199906|202009|25.86|6.25|1.26|0.03|1.72|0.09|2.96|1.66|0|0|5.02|-0.04|3.65|11.5|5.86|-21.26|4.17|1|4.96|3.84|2.22|0.67|0|0|136119265|8275000|9935000|37221400|45496000|16144|4|-33.22|3294
2020-10-24 14:02:40|russ2000_1853|IHC|143|198412|202009|20.64|377.1|0.97|1.34|0.87|1.42|1.03|1.2|0.2|0.09|1.23|2.93|0.56|1.11|7.23|0.33|0|0|0.61|0.54|0.42|1.32|306370250|279947000|29765778|22373000|1600000|530466900|556863570|454532|37.71|-2.28|455
2020-10-24 14:02:43|russ2000_1855|HMTV|18|201306|201712|44.18|32.08|4.97|3.2|4.27|2.45|2.5|1.66|0.83|0.95|0.38|0.49|0|0|0.08|-3.6|3.93|5|1.24|0.33|0.53|1.25|0|0|122492167|104983000|33893000|454987000|349079400|324721|8.85|-28.72|330
2020-10-24 14:02:44|russ2000_1856|CYTX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:44|russ2000_1857|WK|-154|202106|198200|0|0|5.13|7.7|5.48|8.32|314.93|38.17|0.9|4|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|143015440|508572000|56447000|2495079900|2742409188|16708898|56.93|27.22|1646
2020-10-24 14:02:45|russ2000_1858|MNI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:45|russ2000_1859|ZEUS|101|199503|202006|26.38|57.65|0.36|0.24|0.21|0.1|0.93|0.41|0.68|0.66|-0.55|18.82|0.81|0.73|2.77|-1.18|3.86|8|4.95|1.71|1.41|0.7|0|0|3483868|7105000|179204000|322407600|130026560|513369|11.36|-21.11|1573
2020-10-24 14:02:47|russ2000_1861|LPG|25|201406|202009|36.38|3.5|7.23|2.53|5.06|1.18|0.64|0.4|0.62|0.65|-2.93|15.47|0|0|2.13|7.28|1.63|3|3.52|3.87|0.8|1.26|0|0|97666696|157914500|1449281700|882974500|390738174|3916517|7.71|-27.94|585
2020-10-24 14:02:48|russ2000_1862|FLKS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:48|russ2000_1863|FRSH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:02:49|russ2000_1864|CSLT|-154|202106|198200|0|0|11.92|0.86|11.96|1.14|3.39|1.43|0.02|0|-7.03|-13.51|0|0|-43.17|-51.93|5.44|8|4.42|1.18|1.05|1.85|0|0|108304111|44274000|17475000|126404000|169588140|638018|1.13|-22.3|463
2020-10-24 14:02:50|russ2000_1865|PZN|44|200909|202009|18.02|25.52|5.19|2.91|4.7|2.96|36.32|14.86|3.45|0.77|6.12|12.91|4.31|10.85|8.53|3.89|7|7|0.74|0.2|2.15|1.17|0|0|33347134|49235000|16810000|408047300|430944104|234468|5.47|-39.51|115
2020-10-24 14:02:51|russ2000_1866|TBK|23|201412|202009|16.01|19.14|2.79|2.89|3.16|2.6|1.45|1.24|0.79|1.13|-12.42|-3.67|0|0|5.98|3.49|0|0|2.67|4.87|1.51|1.08|2332211074|4248101000|387631778|531080000|105455000|843793000|759449488|2684666|30.62|-4.4|1123
2020-10-24 14:02:52|russ2000_1867|RBCN|43|200812|201909|78.52|454.5|3.58|-1.15|5.15|5.25|1.41|0.66|-0.04|0.02|-2.32|9.47|0|0|-14.9|-2.69|1.53|2|14.08|1.7|0.72|0.4|0|0|39952222|25625000|2566000|-5100100|21477687|51910|8.53|-6.16|22
2020-10-24 14:02:54|russ2000_1869|TZOO|69|200212|202003|63.65|9.97|4.85|0.73|5.7|0.95|17.41|20.19|10.83|77.72|4.76|6.17|0|0|25.29|-123.56|6.45|10|7.21|1.86|2.41|3.38|0|0|30423667|50528000|10575000|58278000|73967400|806929|6.54|-36.26|418
2020-10-24 14:02:56|russ2000_1870|SPWH|25|201406|202009|16.02|11.57|0.7|0.56|0.43|0.52|8.76|4.1|0|0|0|0|0|0|0|0|0|0|11.6|8.92|0.05|1.16|0|0|0|0|0|629899000|0|19991029|13.83|167.52|
2020-10-24 14:02:57|russ2000_1871|SIEN|-154|202106|198200|0|0|4.52|2.12|5.19|2.21|5.98|7.58|0.7|2.87|-26.3|-2.65|0|0|-66.86|-81.98|4.83|5|7.11|5.19|0.66|3.15|0|0|77558769|71799000|12617000|158575800|166984515|2387499|3.33|-49.16|339
2020-10-24 14:02:58|russ2000_1872|PFMT|17|201209|201612|27.76|38.15|1.33|0.61|1.09|0.28|4.23|1.31|0.14|1.74|-8.93|-41.86|0|0|-1.95|-28.72|0|0|0.89|0.31|0.16|-0.91|0|0|38618771|15211000|23569000|97055700|45584280|130743|0.84|-22.94|1615
2020-10-24 14:02:59|russ2000_1873|TRXC|30|199409|200203|55.04|7.36|39.13|6.15|28.11|2.79|6.71|0.58|0|0.05|-13.42|-146.91|0|0|-74.62|-166.91|1.27|1|5.87|4.26|0.9|2.17|0|0|13430647|15603000|6963000|24406000|18186737|815696|0.3474|-95.69|163
2020-10-24 14:03:02|russ2000_1875|GAIA|71|199912|201709|70.61|2.15|2.61|3.46|2.98|3.21|2.59|2.94|0.14|0.25|0|0|0|0|-1.74|-14.97|4.31|9|3.77|5.44|1.13|0.45|0|0|28146418|8458000|22351000|204343300|186674670|600717|9.91|23.58|135
2020-10-24 14:03:04|russ2000_1876|PRGX|94|199603|201909|36.06|84.17|1.63|0.78|1.29|0.66|4.43|2.23|0.48|0.72|0|0|0|0|-5.8|-9.4|4.45|9|3.7|0.92|1.2|2.07|0|0|21348242|21061000|30181000|128930000|108128160|114729|4.76|-4.95|1500
2020-10-24 14:03:07|russ2000_1877|ENZ|109|199212|202003|197.51|60|7.02|0.85|7.65|1.32|4.66|1.73|0|0|0|0|0|0|0|0|0|0|5.1|4.7|1.68|0.02|0|0|0|0|0|64822400|0|630700|2.11|-41.39|
2020-10-24 14:03:09|russ2000_1879|NNVC|-154|202106|198200|0|0|0|0|0|0|20.39|1.94|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.97|0.14|0|0|12090002|13708600|9544400|29631200|32746824|4621167|3.96|10.43|17
2020-10-24 14:03:11|russ2000_1880|CIDM|-154|202106|198200|0|0|4.22|2.83|1.83|0.92|16.72|30.44|-68.34|-34.68|-2.18|-5.08|0|0|-25.73|-133.84|3.63|5|4.3|1.04|1.41|2.02|0|0|19710000|16301000|6661000|100514400|58538354|3864084|0.62|-36.02|72
2020-10-24 14:03:13|russ2000_1882|LWAY|111|199212|202009|49.09|38.32|3.21|0.8|3.32|0.82|4.58|1.76|0.21|0.06|1.46|2.65|0.54|0.58|9.18|4.52|4.24|8|1.86|0.31|0.81|1.88|0|0|5267572|4619000|21825000|79125400|78397580|1185145|5.03|129.68|307
2020-10-24 14:03:15|russ2000_1884|MPX|75|200112|202009|32.48|30.76|1.7|2.27|1.87|2.37|4.14|6.92|0|0|3.94|3.95|2.04|1.92|17.87|22.08|4.45|8|1.24|1.03|1.27|1.77|0|0|21194590|22614000|14754000|697526700|704073200|2356055|21.2|37.91|673
2020-10-24 14:03:17|russ2000_1886|NICK|92|199709|202009|11.77|13.81|4.05|2.93|1.8|1.11|1.34|0.54|2|1.1|6.15|9.66|2.05|3.33|4.97|1.86|2.19|4|0.6|0.74|0.71|0.89|0|0|3373359|25932000|2826000|152500000|58340160|40770|7.52|-18.85|260
2020-10-24 14:03:19|russ2000_1887|SAMG|29|201306|202009|16.19|8.58|2.13|1.45|1.48|0.88|3.75|2.15|0.17|0.21|-8.32|-8.37|4.05|6.12|33.56|10.22|5.9|6|0.62|0.48|0.74|1|0|0|30562848|37679000|38187000|156258700|98063210|221013|10.3|-16.8|139
2020-10-24 14:03:21|russ2000_1892|NYNY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:03:21|russ2000_1893|ONE|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|8.86|9.73|0|0|0|0|0|0|0|0|0|0|0.51|0.55|0.27|0.11|0|0|0|0|0|768251200|0|1786112|4.27|-39.24|
2020-10-24 14:03:21|russ2000_1896|SHOS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:03:22|russ2000_1898|GFN|54|200703|202009|44.6|52.75|1.84|1.66|0.49|0.57|1.29|1.47|2.01|2.13|-12|8.1|0|0|-0.59|1.39|3.96|6|0.52|0.41|0.93|0.92|0|0|9448818|17478000|549348000|592520200|200800075|135477|6.55|-27.22|934
2020-10-24 14:03:23|russ2000_1903|STRL|70|200303|202009|20.16|7.88|0.52|0.55|0.4|0.3|1.76|1.57|0.64|1.76|0|0|0|0|1.19|10.29|2.39|5|3.25|3.64|1.04|1.2|0|0|44707554|70612000|136672000|728958200|407333490|2527321|14.57|3.64|2800
2020-10-24 14:03:25|russ2000_1904|CCS|25|201406|202009|12.07|9.56|1.09|0.84|0.57|0.5|1.03|1.25|0.98|0.97|-15.56|-6.11|0|0|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|80090889|173521000|51285000|2262306100|1416433761|12625226|42.33|38.2|1460
2020-10-24 14:03:26|russ2000_1906|AINC|-154|202106|198200|0|0|2.3|1.42|2.44|0.04|4.45|0.38|0.16|0.2|-1.05|19.65|0|0|-51.19|-52.15|4.35|8|1.62|1.26|1.33|3.59|0|0|61224760|65518000|140389000|487807600|13409790|122214|5.91|-74.8|123
2020-10-24 14:03:27|russ2000_1911|ICD|-154|202106|198200|0|0|2.3|0.88|1.4|0.07|0.62|0.04|0.26|0.46|-20.64|-36.03|0|0|-8.01|-17.75|1.24|1|1.85|1.61|3.94|12.91|0|0|7358778|17396000|429317000|132715500|10286080|927438|2.56|-88.97|650
2020-10-24 14:03:28|russ2000_1912|AMBR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:03:28|russ2000_1913|OFLX|60|200509|202009|32.73|94.82|4.05|14.97|4.23|15.15|9.67|40.26|0.27|0.02|3.64|4.37|1.18|0.71|28.7|32.9|6.93|10|1.08|3.11|0.55|0.61|0|0|15595433|19487000|9249000|1569555800|1588842820|1898994|157.4|56.26|151
2020-10-24 14:03:30|russ2000_1914|KIN|-154|202106|198200|0|0|35.63|2.84|43.81|3.95|3.1|1.99|0.24|0.22|-9.92|-2.2|0|0|-52.71|-29.14|2.4|8|1.55|1.49|-0.51|2.23|0|0|74323314|67116000|32651000|134202000|175977540|1615700|4.39|-36.74|156
2020-10-24 14:03:31|russ2000_1918|PRKR|-154|202106|198200|0|0|87.02|313.45|73.3|200.96|7.16|16.57|-0.03|-0.15|-16.2|-4.06|0|0|-164.2|-6282.01|1.08|1|12.12|11.73|1.59|1.71|0|0|11052682|543000|14000|23195600|17249340|28639|0.38|197.57|12
2020-10-24 14:03:33|russ2000_1919|TRUP|1|202006|202009|1215.9|1578|2.76|6.21|2.81|6.48|10.04|17.52|-0.14|0.19|-6.36|-0.12|0|0|-3094.43|1.02|6.32|7|18.67|17.78|1.5|1.28|0|0|66471704|105175000|71018000|2697105400|2886627576|54807735|78.68|165.54|738
2020-10-24 14:03:34|russ2000_1923|AMRS|-154|202106|198200|0|0|6.84|5.25|3.51|2.82|36.17|429.69|2.26|-3.3|-11.98|-24.38|0|0|-765.51|-982.61|3.02|8|7.93|11.97|0.64|0.33|0|0|58547442|99998000|50478000|706444500|539695716|8895568|2.92|-38.66|561
2020-10-24 14:03:36|russ2000_1925|DRNA|-154|202106|198200|0|0|51.95|7.48|65.69|14.26|4.77|8.44|-0.01|0.03|-15.84|-4.5|0|0|-87.8|-79.29|0|0|4.55|6.38|2.36|0.4|0|0|168314759|669209000|38623000|700092000|1360880229|11044970|18.39|21.15|187
2020-10-24 14:03:36|russ2000_1927|PTIE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:03:37|russ2000_1928|MDLY|14|201409|201803|114.14|142.5|5.27|0.47|1.06|0.09|987.54|1072.86|-55.7|-14|21.41|27.07|15.73|18.04|-5.3|-52.79|4.38|5|0.55|0.76|1.52|1.92|0|0|58926423|7653000|7883000|18013100|3678356|794274|0.582|-83.37|65
2020-10-24 14:03:37|russ2000_1929|CARA|-154|202106|198200|0|0|40.83|19.42|46.21|23.73|6.29|4.11|0.02|0.02|-18.05|-17.03|0|0|-59.42|-72.19|0|0|11.06|9.4|2.26|0.87|0|0|91664276|130185000|3429000|448398100|577508298|4371061|12.34|-33.8|67
2020-10-24 14:03:39|russ2000_1930|ATNM|0|201109|201109|544.37|544.37|0|0|0|0|15.98|2.5|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|9411411|53466000|1009000|73585900|106388204|3689090|9.34|35.36|25
2020-10-24 14:03:40|russ2000_1931|GNCA|-154|202106|198200|0|0|120.47|58.67|201.23|150.91|5.19|15.61|0.91|1.7|-43.07|-12.5|0|0|-100.96|-111.9|0|0|4.88|3.4|1.54|1.19|0|0|49278310|22108000|13784000|106742500|66735180|1149050|2.29|-37.28|59
2020-10-24 14:03:41|russ2000_1932|FSAM|5|201412|201603|277.05|7.8|2.69|0.53|0.69|0.03|39.06|0.34|35.9|-22.47|10.9|13.58|160.75|584.55|4.82|-10.65|0|0|0.51|0.64|-0.15|2.45|0|0|13033563|24152300|200000|59079800|4497724|293|0.2874|-80.32|50
2020-10-24 14:03:42|russ2000_1934|FIVN|-154|202106|198200|0|0|7.77|22.56|7.73|21.44|21.86|31.15|0.67|2.52|-11.71|-2.21|0|0|-22.46|-4.9|7.84|8|4.13|5.19|0.52|0.59|0|0|156187296|685943000|49805000|8367603800|8146924680|88454611|128.74|138.81|1210
2020-10-24 14:03:42|russ2000_1935|AKBA|-154|202106|198200|0|0|2.36|0.39|2.99|0.88|4.09|0.93|0.15|0.21|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|208476896|295349000|36264000|123517600|327207730|21233334|2.39|-41.99|360
2020-10-24 14:03:45|russ2000_1937|RYI|24|201409|202009|18.33|7.96|0.38|0.27|0.14|0.05|21.07|1.38|2.11|5.72|-18.51|-9.77|0|0|1.03|2.3|5.63|8|2.22|0.89|1.17|1.2|0|0|65188095|99900000|546300000|1028112700|252088938|784086|6.62|-37.04|4500
2020-10-24 14:03:46|russ2000_1939|MIND|75|199603|201412|25.84|41.29|1.83|1.28|1.89|0.7|1.3|2.2|0|0|0|0|0|0|0|0|0|0|1.75|0.31|1.53|2.1|0|0|0|0|0|48726600|0|127148|2.08|-32.24|
2020-10-24 14:03:49|russ2000_1940|GALT|-154|202106|198200|0|0|0|0|0|0|254.41|5.42|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|11333317|40768000|1000|113798700|164831150|1070700|2.89|-18.82|7
2020-10-24 14:03:50|russ2000_1941|SFBS|25|201406|202009|17.69|11.88|3.37|-1.78|7.18|5.47|2.74|1.99|0.1|0.07|-2.99|-0.78|0.95|2|15.12|16.9|0|0|4.39|3.98|1.57|1.1|4565136450|9673783000|717451300|2535118000|55273000|-635164700|1829821420|5230425|33.74|0.45|492
2020-10-24 14:03:51|russ2000_1942|SALM|73|200009|201812|37.79|2.47|2.76|0.99|1.36|0.11|1.32|0.21|2.08|1.77|12.46|29.25|6.8|19.66|0.19|-20.05|1.75|2|0.88|4.25|1.41|1|0|0|6534477|19048000|136423000|238278300|27217068|1265307|1.02|-45.16|1487
2020-10-24 14:03:54|russ2000_1944|AJX|19|201512|202009|8.12|8.66|20.54|24.06|7.15|5.72|0.87|0.53|1.79|1.53|-9.71|-5.14|9.4|11.82|3.83|2.06|0|0|1.34|1.74|0.71|2.48|0|0|49346261|163422000|0|889241600|190088042|678850|8.29|-46.52|1
2020-10-24 14:03:54|russ2000_1947|ARDX|1|201506|201509|683.34|697.59|19.59|37.73|30.11|49.06|3.35|3.24|0.47|0.34|-24.96|-25.15|0|0|-43.8|-52.18|3.8|1|2.64|6.16|1.96|1.13|0|0|146838852|204841000|5446000|319838000|471233200|3081308|5.29|9.3|88
2020-10-24 14:03:56|russ2000_1948|EYES|-154|202106|198200|0|0|26.04|5.04|25.75|4.42|11.2|9.86|-1.61|-1.29|-24.26|-37.16|0|0|-240.15|-225.85|2.04|2|6.1|2.13|2.24|2.98|0|0|14443067|3505000|212000|17033200|18067391|439617|0.8884|-87.5|112
2020-10-24 14:03:57|russ2000_1949|NES|-154|202106|198200|0|0|0.69|0.43|2.94|0.26|0.48|0.25|-2.72|0.26|3.2|-3.95|0|0|-27.27|-34.11|2.16|4|0.49|0.09|2.23|1.03|0|0|49558767|15793000|165477000|61519000|39402500|89606|2.5|-45.15|700
2020-10-24 14:03:57|russ2000_1950|VCYT|-154|202106|198200|0|0|6.72|15.45|6.66|14.4|6.38|8.33|0.38|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.77|6.05|0.67|0.73|0|0|65261567|147450000|16979000|1738192300|1646454759|14861438|32.79|22.57|354
2020-10-24 14:03:58|russ2000_1951|ATEN|1|202006|202009|134.42|129.93|1.95|1.61|2.29|2.35|5.31|4.6|-2.3|-2.3|-5.78|2.53|0|0|-27.84|3.5|8.48|10|1.82|1.87|1.19|0.9|0|0|114110185|143390000|7033000|367044300|509485340|5733187|6.37|-6.03|810
2020-10-24 14:03:59|russ2000_1952|PATI|20|201503|202003|28.72|77.19|0.46|0.18|0.54|0.32|1.45|0.69|0.11|0.01|0|0|0|0|7.47|-0.2|7.46|8|0.73|0.02|0.21|0.58|0|0|12024263|13646000|35121000|16837800|30224150|24609|8.95|-50|761
2020-10-24 14:04:00|russ2000_1953|OHRP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:00|russ2000_1956|NL|127|198812|202009|34.81|16.04|2.49|0.99|2.3|1.81|7.27|0.74|2.91|0|7.97|2.11|5.25|2.8|9.72|3.46|1.3|2|0.71|0.28|1.52|0.37|0|0|119153575|134301000|29926000|113890400|207276750|147957|4.25|13.03|547
2020-10-24 14:04:03|russ2000_1959|EOX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:04|russ2000_1960|MBII|-154|202106|198200|0|0|10.12|5.9|7.82|4.79|8.97|7.36|-0.56|1.06|-17.8|-0.35|0|0|-101.09|-79.06|2.93|7|3.58|1.28|-0.85|0.87|0|0|17499067|10451000|17177000|209332500|180677120|149380|1.22|-14.89|133
2020-10-24 14:04:05|russ2000_1961|ADMS|4|201406|201506|70.9|176.32|41.94|2.24|55.1|1.81|3.5|5.17|-10.71|-5.31|-44.14|-187.75|0|0|-38.76|-59.25|4.67|8|12.77|2.61|2.28|2.71|0|0|139874519|103414000|9340000|143063200|116159280|1485286|4.12|-37.96|136
2020-10-24 14:04:06|russ2000_1963|MPO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:06|russ2000_1965|TIPT|47|200806|202003|37.23|10.72|10.32|0.21|4.37|0.23|1.05|0.5|1.26|1.2|0.97|-4.61|3.89|3.24|1.41|-7.13|1.8|2|0.9|0.85|0.32|1.26|0|0|191033508|426322000|35505000|153797100|167881948|233182|4.94|-31.48|1009
2020-10-24 14:04:08|russ2000_1966|AKAO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:08|russ2000_1968|HIVE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:08|russ2000_1970|XXII|-154|202106|198200|0|0|14.66|2.23|14.87|3.07|6.42|1.65|-0.14|0.05|-8.89|-19.48|0|0|-162.1|-42.77|1.97|1|7.47|6.89|1.3|0.32|0|0|12724119|28947000|3500000|52058500|90255100|590882|0.65|-72.92|67
2020-10-24 14:04:09|russ2000_1971|CRCM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:10|russ2000_1974|SPKE|24|201409|202009|49.23|5.23|0.72|0.61|0.32|0.18|11.55|5.04|-0.19|0.68|5.86|12|7.04|8.65|8.95|11.49|7.72|9|8.32|4.8|-0.42|1.72|0|0|22193667|78618000|2779000|428757700|123713940|1245630|8.38|-19.46|164
2020-10-24 14:04:11|russ2000_1977|ASPN|-154|202106|198200|0|0|1.12|1.87|1.19|1.81|1.65|3.93|-0.12|0.06|-9.3|-8.55|0|0|-27.18|-18.36|3.8|7|0.99|1.9|0.97|0.72|0|0|18135931|13359000|54081000|252043700|258588525|1292636|9.75|61.16|304
2020-10-24 14:04:12|russ2000_1978|RVLT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:12|russ2000_1979|SIF|102|199503|202009|13.82|3.17|0.58|0.38|0.49|0.18|1.02|0.53|0.32|0.54|1.88|3.17|2.82|3.7|1.74|10.83|2.23|5|0.28|0.37|1.15|2.09|0|0|4916992|289000|60292000|43956200|21369760|16226|3.68|35.79|434
2020-10-24 14:04:15|russ2000_1981|VTNR|48|200212|201412|10.87|11.7|0.45|0.29|0.3|0.17|9.3|1.72|0.14|0.28|-6.41|0.04|0|0|-44.5|-34.32|4.53|6|3.33|2.12|-1.26|1.98|0|0|3434988|17754300|80338600|40560400|22235298|129478|0.4881|-59.33|225
2020-10-24 14:04:17|russ2000_1989|GLRI|-154|202106|198200|0|0|2.13|2.11|0.56|0.03|3.79|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|2.15|0.61|2.47|1.15|0|0|9165584|520000|6311000|9505600|127576|160|0.0041|2.5|35
2020-10-24 14:04:18|russ2000_1990|ARCW|57|200212|201703|28.78|45.79|0.15|0.61|0.61|0.12|1.05|0.49|0.76|2.04|-0.76|2.31|0|0|-4.3|-19.74|0|0|0.54|0.08|1.54|1.31|0|0|5075863|222000|35069000|52683000|10281172|1478|0.44|135.92|530
2020-10-24 14:04:20|russ2000_1991|QRHC|4|201909|202009|189.62|29.09|109.51|0.36|60.73|0.3|113.6|0.54|0.6|0.06|-6.49|-12.58|0|0|-156.72|1.6|3.79|6|0.23|0.22|0.93|1.98|0|0|1604073|3963700|1948300|35975500|28615430|40058|1.85|-22.71|100
2020-10-24 14:04:21|russ2000_1992|PFIE|41|200912|202003|26.76|28.05|2.73|0.8|3.05|1.2|4.46|0.69|-1.03|0.17|-0.11|3.51|0|0|-24.09|-3.87|6.23|6|1.62|0.44|0.52|0.94|0|0|6636323|11912900|11644900|23782400|35553784|55584|0.745|-59.29|117
2020-10-24 14:04:23|russ2000_1993|SPDC|68|199412|201112|27.73|11|0.69|0.8|0.41|0|4.79|164.79|1.48|-1.31|-7.25|-168.27|0|0|-12.97|-141.12|0|0|4.82|0.18|1.73|1.69|0|0|7245190|5068000|7922000|108525500|84029|42|0.015|42.86|1609
2020-10-24 14:04:25|russ2000_1995|HEAR|10|201803|202009|10.86|12.53|70.91|0.84|48.65|1.02|16.59|3.64|0.64|0.01|-5.13|0.58|0|0|-72.48|32.98|5.05|10|12.68|15.73|0.07|2.19|0|0|4688676|21206000|4367000|231284000|270537430|9653443|16.67|53.37|245
2020-10-24 14:04:26|russ2000_1998|TSRX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:27|russ2000_2_0000|AAXN|73|200112|202003|219.89|6946|7.08|8.57|7.41|9.03|7.63|6.47|0|0|0.78|-4.93|0|0|9.38|-5.55|5.24|8|16.52|9.15|1.9|0.35|0|0|77274838|557233000|69047000|5067974700|5347862520|53228974|88.62|51.98|1916
2020-10-24 14:04:29|russ2000_2_0001|ABEO|-154|202106|198200|0|0|183.55|-6.55|207.21|26.87|3.64|0.78|-0.02|0.08|-20.05|-5.88|0|0|-211.97|-36.12|4.32|8|5.36|2.62|0.85|1.24|0|0|22643384|107879000|20179000|-19647700|95044416|1540844|1.02|-54.88|88
2020-10-24 14:04:30|russ2000_2_0002|ABR|63|200412|202009|9.16|20.93|20.65|17.53|3.72|4.28|0.98|1.27|3.99|4.36|8.18|-32.81|19.55|10.51|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|75400055|384182000|126460600|5967776600|1517966424|14299269|11.51|-5.37|532
2020-10-24 14:04:32|russ2000_2_0003|ABTX|19|201512|202009|18.73|12.3|1.84|-0.24|4.02|2.49|1.33|0.65|0.64|0.49|0|0|0|0|4.77|4.05|0|0|2.78|2.33|1.68|1.2|2599983227|4700711000|513783091|885151000|67229000|-44094500|454179960|1273047|22.14|-31.65|588
2020-10-24 14:04:33|russ2000_2_0004|ABUS|4|201212|201312|2.91|4.05|17.54|39.87|22.26|24.05|7.82|2.63|0.03|0.07|-10.94|-23.7|0|0|-42.18|-146.98|1|1|2.42|3.75|0.81|3.27|0|0|77622915|82388000|10316000|328223100|203245724|7143609|2.92|109.21|80
2020-10-24 14:04:34|russ2000_2_0005|AC|17|201512|202003|2877.79|17.73|19.24|25.07|38.81|28.04|0.96|0.96|0|0|2.48|1.33|0.56|0.55|-0.65|-2.43|0|0|0.86|0.28|0.82|1.4|0|0|305180087|74405000|0|734426200|818587240|606837|36.58|3.73|39
2020-10-24 14:04:36|russ2000_2_0006|ACBI|19|201512|202009|74.52|12.71|-0.09|0.06|5.61|2.51|1.34|0.73|0.46|0.3|3.29|9.27|0|0|3.99|4.56|0|0|1.56|1.25|0.7|1.12|2039507381|2407631000|526506810|338626000|22494000|5687900|243560850|880568|11.31|-34.54|207
2020-10-24 14:04:36|russ2000_2_0007|ACIA|17|201606|202009|94.2|48.91|4.61|4.7|5.3|5.7|5.01|4.51|-0.07|-0.07|-2.79|1|0|0|76.12|10.3|6.84|8|11.65|11.02|0.9|0.08|0|0|250203667|443659000|57086000|2393566600|2911451110|34881165|67.49|4.46|431
2020-10-24 14:04:37|russ2000_2_0008|ACMR|9|201806|202009|41.91|96.57|4.46|10.27|4.72|11.7|6.59|13.87|0.07|0.29|-9.49|-7.63|0|0|10.97|12.53|6.83|7|2.8|6.07|0.65|1.98|0|0|31086643|86397000|8604000|1247440400|1484402638|27063429|68.99|398.56|361
2020-10-24 14:04:38|russ2000_2_0009|ACNB|79|200012|202009|12.73|9.74|3.16|-3.01|2.96|1.98|1.32|0.73|1.23|0.27|4.42|4.68|4|4.61|5.69|5.65|0|0|0.36|0.62|0.23|-0.15|822837207|2032801000|95522878|489834000|37516000|-253122300|188230140|367275|21.7|-46.64|374
2020-10-24 14:04:40|russ2000_2_0010|ACRS|-154|202106|198200|0|0|15.95|9.5|30.28|19.34|3.2|2.08|0.21|0.21|-3.28|5.59|0|0|-83.05|-105.1|1|1|7.69|1.61|1.91|1.66|0|0|114320682|68115000|2230000|45284600|108283352|779763|2.57|92.77|77
2020-10-24 14:04:41|russ2000_2_0011|ADES|66|200312|202006|121.89|4.65|5.66|1.58|5.92|1.23|6.36|0.94|-0.99|0.45|16.36|31.98|12.35|24.63|-558.83|-8.67|2.88|3|4.47|5.43|1.95|0.78|0|0|15009409|16733000|34044000|93205600|72236140|632214|4.01|-72.36|133
2020-10-24 14:04:43|russ2000_2_0012|ADMA|-154|202106|198200|0|0|11.89|5.29|10.13|3.82|12.51|2.47|-2.72|1.26|-18.31|-38.29|0|0|-88.68|-42.45|1.77|1|3.68|16.11|1.91|0.52|0|0|23413823|75781100|37373400|196946800|206370525|16767654|2.39|-46.29|314
2020-10-24 14:04:44|russ2000_2_0013|ADRO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:44|russ2000_2_0014|ADSW|6|201712|201906|916.78|3191|2.83|2.84|1.52|1.72|2.82|2.9|2.93|1.91|1.07|0.68|0|0|-0.08|0.01|0|0|4.36|12.41|0.41|-0.05|0|0|7695455|31400000|1748200000|4514405200|2765939991|31947471|30.21|-7.25|6200
2020-10-24 14:04:45|russ2000_2_0015|ADVM|-154|202106|198200|0|0|189.85|78.22|298.44|199.24|2.32|3.6|0|0|-25.03|-0.04|0|0|-31.75|-32.33|0|0|6.14|12.74|2.79|1.06|0|0|201082852|280139000|47477000|736977300|842404500|18204053|10.5|92.45|114
2020-10-24 14:04:46|russ2000_2_0016|AFI|3|201612|201709|502.84|787.5|0.48|0.19|0.46|0.13|0.63|0.31|0.15|0.29|16.9|0.81|0|0|-10.25|-17.03|3.85|4|2.47|1.21|2.78|3.51|0|0|49600000|22200000|246000000|112070600|79640000|960101|3.62|-45.4|1500
2020-10-24 14:04:47|russ2000_2_0017|AGE|-154|202106|198200|0|0|50.27|17.89|50.45|16.14|19.52|15.79|-0.82|-1.63|-1.4|-2.24|0|0|-197.25|-296.04|4|6|2.96|3.66|2.22|0.9|0|0|4103857|1033000|681000|33802500|30502170|154559|0.81|-58.67|17
2020-10-24 14:04:47|russ2000_2_0018|AGFS|14|201503|201809|38.1|207.67|3.67|3.09|1.33|0.75|0.78|0.43|1.08|1.35|-5.59|1.42|0|0|-5.01|-6.3|3.53|4|2.89|2.11|-0.06|1.45|0|0|39531760|35619000|19396000|502763500|123342669|200422|2.43|-7.25|292
2020-10-24 14:04:48|russ2000_2_0019|AGLE|-154|202106|198200|0|0|15.28|23.77|23.41|40.5|2.69|2.07|0|0|-36.91|-16.19|0|0|-43.2|-55.79|0|0|1.53|6.37|1.46|2.46|0|0|63723565|157730000|9453000|157590600|356826384|1988766|6.74|-7.46|83
2020-10-24 14:04:49|russ2000_2_0020|AGS|-154|202106|198200|0|0|4.13|2.86|1.97|0.55|3.99|1.75|7.02|8.9|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.8|1.89|2.55|4|0|0|29564222|113069000|95105000|652974700|126031080|1214772|3.54|-65.56|762
2020-10-24 14:04:50|russ2000_2_0021|AIMT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:50|russ2000_2_0022|AJRD|139|198512|202009|28.74|26.07|0.86|1.37|0.63|1.65|7.4|4.67|2.09|0.94|0.44|0.09|3.49|0.6|6.73|10.58|3.39|4|7.94|4.63|1.11|0.53|0|0|560738889|1028900000|453300000|2738903700|3274969000|24973455|39.89|-21.03|4814
2020-10-24 14:04:53|russ2000_2_0023|AKCA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:04:53|russ2000_2_0024|ALBO|-154|202106|198200|0|0|40.1|43.55|63.69|40.32|3.23|6.96|0.06|0.11|-19.27|-11.3|0|0|-47.14|-77.72|0|0|4.21|4.68|1.9|1.69|0|0|63285036|152020000|597000|482174000|582792020|26253967|38.9|54.91|55
2020-10-24 14:04:55|russ2000_2_0025|ALDX|-154|202106|198200|0|0|0|0|0|0|3.8|5.51|0|0|0|0|0|0|0|0|0|0|1.63|4.39|1.28|2.91|0|0|35944714|66189800|204800|239528700|226792305|4626565|7.53|31.18|10
2020-10-24 14:04:56|russ2000_2_0026|ALEC|-154|202106|198200|0|0|39.82|17.41|52.44|39.95|4.66|2.35|0|0|-13.43|-11.6|0|0|-92.85|-52.49|0|0|7.53|13.46|0.74|0.16|0|0|362863889|503640000|59384000|331387300|826104132|8805502|10.535|-26.94|153
2020-10-24 14:04:56|russ2000_2_0027|ALLK|-154|202106|198200|0|0|0|0|0|0|8.84|8.91|0|0|0|0|0|0|0|0|0|0|11.89|12.99|0.06|2.66|0|0|260392000|454946000|13336000|3529074900|3976063200|13016658|81.45|3.59|103
2020-10-24 14:04:57|russ2000_2_0028|ALLO|-154|202106|198200|0|0|0|0|0|0|4.82|4.51|0|0|0|0|0|0|0|0|0|0|9.14|7.44|1.55|1.61|0|0|487827333|899650000|127037000|4353032500|4350874212|22433791|37.71|38.36|206
2020-10-24 14:04:57|russ2000_2_0029|ALNA|-154|202106|198200|0|0|0|0|0|0|2.76|2.51|0|0|0|0|0|0|0|0|0|0|1.29|2.82|2.83|3.03|0|0|52080714|26453000|609000|27654900|32523590|1022258|1.21|-62.44|19
2020-10-24 14:04:58|russ2000_2_0030|ALRM|21|201506|202009|162.69|49.46|5.03|4.7|5.2|5.01|7.65|6.96|0.19|0.28|-2.54|-0.13|0|0|9.73|12.96|8.24|9|7.41|10.91|0.57|0.68|0|0|114095478|205827000|74448000|2642871600|2825328924|22812046|55.89|20.22|1317
2020-10-24 14:04:59|russ2000_2_0031|AMAL|8|201809|202009|11.89|7.45|-4.87|-8.95|2.64|1.64|0.97|0.65|0.33|0.15|11.43|18.56|2.33|3.02|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1412785300|2163136000|58938000|-1834498300|328350300|649229|10.58|-33.96|398
2020-10-24 14:04:59|russ2000_2_0032|AMEH|7|201812|202009|68.22|30.93|2.25|1.18|1.74|0.92|3.59|3.02|-2.33|1.16|-1.46|-6.28|0|0|-67.12|3.69|6.38|4|1.82|1.08|-2721.09|1.62|0|0|56274162|270097000|31704000|807280900|614466688|2718925|16.48|-15.96|555
2020-10-24 14:05:01|russ2000_2_0033|AMN|74|200203|202009|49.02|31.6|0.97|1.54|0.84|1.15|3.12|3.46|0.76|1.24|3.06|-4.64|0|0|5.62|5.68|5.39|8|7.11|3.67|1.14|0.02|0|0|20081173|43067000|199094000|3667747100|2780474520|23521934|58.46|2.01|3236
2020-10-24 14:05:04|russ2000_2_0034|AMOT|141|198506|202009|21.49|25.49|0.64|1.4|0.57|1.05|1.69|3.11|0.52|1.02|-0.01|0.37|1.56|0.3|4.7|6.23|3.69|8|0.32|1.11|0.54|2.34|0|0|6132984|19019000|72452000|484003900|393646080|974110|41.28|16.91|1700
2020-10-24 14:05:08|russ2000_2_0035|AMR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:05:08|russ2000_2_0036|AMRX|-154|202106|198200|0|0|2.52|1.84|0.75|0.32|2.34|1.87|6.67|9.25|0|0|0|0|-6.42|-6.01|3.63|4|5.19|4.86|1.82|0.98|0|0|166842800|266143000|606072000|3202325500|571880960|3843574|3.88|33.79|5500
2020-10-24 14:05:08|russ2000_2_0037|ANAB|-154|202106|198200|0|0|37.2|37.2|27.22|27.22|5.29|1.05|0.16|0|-10.09|0.39|0|0|-17.1|-19.34|0|0|10.64|15.75|1.05|0.27|0|0|214941182|377878000|1495000|23758000|401274090|3486979|14.71|-58.26|89
2020-10-24 14:05:09|russ2000_2_0038|AOBC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:05:09|russ2000_2_0039|APLS|-154|202106|198200|0|0|0|0|0|0|8.36|9.41|0|0|0|0|0|0|0|0|0|0|6.32|14.41|1.32|1.52|0|0|221494700|832824000|15375000|1700217600|2182639500|16721435|28.89|25.24|297
2020-10-24 14:05:10|russ2000_2_0040|APPF|13|201706|202009|321.57|162.92|11.36|16.72|11.49|17.31|21.67|33.25|0.55|0.67|-5.27|-0.1|0|0|-1.44|15.54|8.57|10|2.07|2.98|0.96|0.94|0|0|39640391|74245000|52055000|4886334800|5050421340|19158758|141.81|50.45|1370
2020-10-24 14:05:11|russ2000_2_0041|APTS|2|201406|201412|50.49|65.97|9.07|6.14|2.37|0.5|0.63|0.16|1.41|1.67|-66.46|-12.85|7.2|16.11|-0.73|-4.36|1.97|2|2.4|3.19|0.65|1.04|0|0|21968900|60101000|76570400|3067642000|260388000|3005397|5.4|-62.63|502
2020-10-24 14:05:12|russ2000_2_0042|APTX|-154|202106|198200|0|0|30.3|13.55|47.79|41.92|1.62|1.35|0|0|-29.89|-19.63|0|0|-46.41|-48.17|0|0|1.81|2.21|0.95|1.94|0|0|125565727|115878000|1016000|42855200|154398400|638076|3.38|-3.15|43
2020-10-24 14:05:13|russ2000_2_0043|AQ|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:05:13|russ2000_2_0044|AQST|-154|202106|198200|0|0|3.26|3.36|2.62|2.43|16.36|17.12|-2.31|-2.88|-35.19|-25.77|0|0|-174.9|-136.73|8.78|9|2.83|5.58|3.44|5|0|0|32942545|25422000|12221000|199307100|163075566|6893274|4.855|52.67|232
2020-10-24 14:05:13|russ2000_2_0045|AQUA|11|201712|202009|470.9|30.45|2.02|2.19|1.45|1.72|5.66|5.53|2.63|1.95|-4.18|-0.13|0|0|1.46|6.34|5.58|6|2.6|2.37|2.04|2.32|0|0|89920000|142737000|395851000|3191721400|2336999040|11968880|19.44|24.68|4150
2020-10-24 14:05:14|russ2000_2_0046|ARA|1|201803|201806|432.75|394.25|1.45|1.03|0.57|0.27|0|0|-9.52|-7.8|-47.54|-76.91|0|0|-0.93|-0.23|5.25|5|4.82|2.36|2.43|1.07|0|0|76536227|131976000|281485000|837614200|231212168|386220|6.68|2.45|4977
2020-10-24 14:05:15|russ2000_2_0047|ARCH|13|201706|202009|14.77|51.33|0.75|0.41|0.68|0.36|2|1.19|1.02|1.08|24.14|3.55|3.13|4.36|1.73|-30.04|1.43|2|7.83|13.16|0.6|1.5|0|0|206626040|219783000|964472000|785401100|653138640|15451834|43.12|-42.05|3700
2020-10-24 14:05:16|russ2000_2_0048|ARGO|85|199809|201912|21.06|45.65|0.35|-1.44|1.07|0.63|0.86|0.69|0.24|0.33|2.48|3.58|2|3.48|6.05|-6.47|0|0|3.02|0.97|0.97|1.19|63546313|51300000|1693210346|4507200000|87200000|-2734973700|1232638296|5376471|35.59|-50.9|1467
2020-10-24 14:05:18|russ2000_2_0049|ARL|74|200106|201912|7.97|2.14|11.62|12.94|1.62|2.75|1.02|0.54|9.39|1.98|19.35|-6.17|0|0|1.35|-0.83|1.15|1|0.17|0.36|0.43|0.58|0|0|18555192|42461000|943795000|621852000|128616684|27986|8.04|-44.26|895
2020-10-24 14:05:20|russ2000_2_0050|ARLO|-154|202106|198200|0|0|0.53|0.57|0.99|1.11|1.81|2.71|0|0|-38.39|-57.76|0|0|-41.52|-43.39|4|3|6.57|4.92|1.52|2.39|0|0|139100909|205454000|44258000|205545600|409675100|7167375|5.26|54.25|349
2020-10-24 14:05:21|russ2000_2_0051|AROC|76|200106|202006|51.29|54.08|3.64|2.77|1.15|0.93|0.82|0.87|1.2|1.9|7.76|4.59|6.08|10.78|-1.18|-0.91|1.68|3|6.29|1.63|1.52|2.64|0|0|39018425|2205000|2506277000|2663778100|810997340|5011735|5.38|-44.2|1700
2020-10-24 14:05:23|russ2000_2_0052|ARQL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:05:23|russ2000_2_0053|ARVN|-154|202106|198200|0|0|26.4|14.61|29.04|18.38|5.64|4.68|0.14|0.01|-8.02|-10.53|0|0|-63.25|-47.77|0|0|5.57|14.46|1.95|1.06|0|0|172758160|242697000|12970900|685700400|914649039|9953849|23.61|9.56|133
2020-10-24 14:05:24|russ2000_2_0054|ASIX|15|201612|202009|13.6|13.04|0.76|0.56|0.59|0.29|2.39|0.8|0.78|0.92|3.76|-3.23|0|0|12.27|3.58|3.82|3|2.28|1.74|1.63|1.95|0|0|25258625|72663000|883824000|651700600|336883200|2286200|12|-52.81|1520
2020-10-24 14:05:25|russ2000_2_0055|ASMB|-154|202106|198200|0|0|36.18|5.86|41.56|9.76|3.81|1.85|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|76101260|226714000|12843000|307178100|605986875|4132305|16.25|13.73|120
2020-10-24 14:05:26|russ2000_2_0056|ASRT|46|200709|201903|17.1|12.07|31.74|0.76|28.73|0.35|6.67|0.82|0.91|1.17|-4.17|96.86|0|0|-107.86|-44.71|5.13|7|7.24|1.01|1.36|2.17|0|0|76468674|59403000|7349000|111555100|65610061|407147|0.6657|-47.29|125
2020-10-24 14:05:28|russ2000_2_0057|ASUR|113|199206|202009|115.02|3.69|1.55|2.3|1.58|2.2|3.49|0.91|3.31|0.25|-11.97|16.39|0|0|-16.69|17.37|5.04|3|2.82|11.87|1.75|0.8|0|0|7905246|29259000|15720000|117152300|119131450|784260|7.55|12.52|423
2020-10-24 14:05:31|russ2000_2_0058|ATGE|112|199206|202006|37.61|7.76|2.18|1.06|2.22|1.28|7.99|1.02|-1.11|0.22|3.93|8.5|0.81|1.03|14.08|-5.02|3.7|6|5.25|2.67|0.94|1.35|0|0|168233605|509484000|461037000|1143458900|1291981920|11476159|24.54|-35.57|4299
2020-10-24 14:05:34|russ2000_2_0059|ATHX|-154|202106|198200|0|0|22.05|71.87|25.71|69.74|6.86|6|0.02|0.01|-15.68|-13.62|0|0|-103.73|-167.82|2.75|4|3.78|12.25|0.06|-4.32|0|0|29764593|80707000|3163000|304230000|388373510|4050187|2.03|52.63|83
2020-10-24 14:05:35|russ2000_2_0060|ATKR|17|201606|202009|19.27|7.73|1.09|0.94|0.78|0.61|6.51|3.31|4.44|2.61|7|1.72|0|0|10.65|12.88|6.44|7|1.36|0.86|2.03|1.94|0|0|111227050|237309000|281336000|1683055800|1086925870|6613642|22.73|-25.11|3900
2020-10-24 14:05:36|russ2000_2_0061|ATNX|-154|202106|198200|0|0|18.43|7.78|17.22|6.85|8.44|8.1|0.28|0.69|-11.19|-6.3|0|0|-93.19|-54.39|3.54|5|7.14|10.61|0.22|1.71|0|0|94571800|116315000|34713000|1095379700|986929240|14333222|12.1|-0.53|581
2020-10-24 14:05:37|russ2000_2_0062|AUBN|95|199612|202009|14.82|15.5|1.94|-9.94|3.85|4.44|1.58|1.23|1.24|0.04|3.21|1.88|2.88|2.59|6.14|8.39|0|0|0.24|0.54|0.26|0.81|521046199|829810000|113555557|422273000|14451000|-292962600|139723716|131300|39.18|-22.54|164
2020-10-24 14:05:39|russ2000_2_0063|AVEO|4|201103|201203|14.47|13.79|17.73|3.05|20.64|3.39|8.84|3.11|0.52|0.23|-18.68|-34.77|0|0|-49.89|-11.07|5|5|5.85|4.32|1.04|2.34|0|0|88301633|71449000|1216000|89114100|103142160|3324657|5.94|-40.81|19
2020-10-24 14:05:41|russ2000_2_0064|AVID|110|199303|202009|100.94|27.53|1.19|1.5|1.23|0.97|2.67|0.82|-0.26|-1.47|-0.86|0.57|0|0|-6.05|20.82|4.73|10|8.09|6.7|1.14|0.72|0|0|82354036|55662000|47297000|562341800|378180800|3732940|8.56|38.29|1429
2020-10-24 14:05:43|russ2000_2_0065|AVLR|-154|202106|198200|0|0|14.53|23.58|13.73|22.75|16.2|21.41|-0.49|0.21|-5.9|-4.7|0|0|-97.96|-11.29|8.33|8|3.83|4.87|0.75|0.95|0|0|264285545|474411000|85744000|10234895700|10050182160|84584699|127.34|89.24|2601
2020-10-24 14:05:44|russ2000_2_0066|AVNS|18|201412|201906|80.85|128.26|4.4|2.33|3.84|2.24|1.5|1.25|0.32|0.2|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.3|4.98|1.4|0.47|0|0|181277778|185000000|239300000|1643756100|1579312000|8270086|33.04|-11.78|4700
2020-10-24 14:05:45|russ2000_2_0067|AVRO|-154|202106|198200|0|0|0|0|0|0|4.43|1.98|0|0|0|0|0|0|0|0|0|0|4.53|8.79|1.72|1.06|0|0|143462636|244380000|3580000|230102700|470085798|2264970|13.02|-7.79|121
2020-10-24 14:05:45|russ2000_2_0068|AVYA|6|201712|201906|7.14|7.59|1.28|1.26|0.89|0.53|1.83|5.39|1.32|8.67|-0.99|35.81|0|0|30.67|-19.14|5.13|6|13.3|19.13|1.9|2.16|0|0|565631579|742000000|423000000|3573648700|1266160000|20680687|15.2|48.58|7900
2020-10-24 14:05:46|russ2000_2_0069|AX|60|200509|202009|14.87|7.83|10.44|-0.26|4.31|2.51|1.66|1.14|2.13|0.39|-7.75|5.68|0|0|5.38|10.59|0|0|11.08|5.09|0.93|1.75|3334065746|11336694000|361673841|1944104000|28540000|-150269000|1412577300|7719197|23.42|-16.43|1099
2020-10-24 14:05:48|russ2000_2_0070|AXGN|78|199106|201012|46.16|1.44|8.22|3.89|7.93|4.48|15.82|3.9|0.59|0.28|-5.61|-1.56|0|0|-24.13|-20.97|3.85|9|1.56|2.54|0.4|0.81|0|0|12567643|99329000|28072000|437641600|463146142|3640788|11.63|-6.81|394
2020-10-24 14:05:51|russ2000_2_0071|AXNX|-154|202106|198200|0|0|131.71|33.17|139.66|31.09|5.49|6.77|0.09|0.07|-6.32|-18.13|0|0|-66.01|-42.72|1.75|4|10.24|14.92|-0.14|1|0|0|125556950|287679000|5562000|1750324900|1859938432|31199454|51.04|89.6|302
2020-10-24 14:05:51|russ2000_2_0072|AXTI|83|199812|201909|54.99|45.25|2|2.67|2.31|2.92|1.8|1.32|0.16|0.03|0.36|16.2|0|0|-1.39|-1.4|2.29|3|2.54|5.26|2.13|2.23|0|0|36080551|31762000|103753000|216412500|242055000|3311464|5.94|43.8|988
2020-10-24 14:05:54|russ2000_2_0073|AYX|7|201809|202006|861.19|3209.8|16|16.15|16.5|17.24|15.39|17.22|1.14|1.74|-6.22|-2.23|0|0|-3.84|-2.65|7.85|8|7.88|12.58|0.92|1.17|0|0|381846800|735795000|64364000|7028673700|7035795060|226914240|106.54|1.54|1515
2020-10-24 14:05:55|russ2000_2_0074|BATRA|6|201812|202006|112.96|23.98|4.36|5.29|3.76|4.55|3.02|2.91|1.25|1.95|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.76|0.81|1.07|0.99|0|0|140444444|308000000|817000000|1447390000|1252800000|1670609|20.88|-24.97|86
2020-10-24 14:05:55|russ2000_2_0075|BATRK|6|201812|202006|112.74|23.45|4.35|5.31|3.75|4.57|3.02|2.93|1.25|1.95|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.4|1.58|1.02|1.02|0|0|140444444|308000000|817000000|1482222500|1199400000|4922981|19.99|-24.29|86
2020-10-24 14:05:56|russ2000_2_0076|BBGI|69|200303|202006|16.82|21.91|2.97|1.21|1.66|0.16|2.36|0.14|1.11|1.02|4.18|2.34|4.99|15.15|3.23|-3.55|2.11|2|0.53|0.71|1.42|1.85|0|0|10800241|22841500|94508200|277659700|36929772|313660|1.32|-57|1438
2020-10-24 14:05:58|russ2000_2_0077|BCBP|67|200312|202009|21.31|9.44|4.19|-1.55|2.86|1.66|1.32|0.56|1.49|1.16|-0.37|1.36|4.62|7.12|3.92|2.97|0|0|0.75|1.02|0.53|0.25|947889514|2442233000|117690957|540502000|31988000|-126704800|137807660|240436|8.02|-38.12|365
2020-10-24 14:06:00|russ2000_2_0078|BCML|19|201512|202009|19.28|7.69|2.83|-0.34|3.87|1.43|1.17|0.48|0.09|0.1|-7.66|11.61|0|0|6.2|5.77|0|0|1.31|0.64|0.28|1.46|1205548150|1886919000|110854462|173495000|28266000|-29105800|125061040|275755|10.4|-54.96|320
2020-10-24 14:06:01|russ2000_2_0079|BFST|9|201806|202009|17.96|10.52|0.3|-1.5|3.56|1.89|1.2|0.71|0.48|0.68|-3.58|-9.4|2.1|2.67|4.44|3.8|0|0|1.4|1.14|0.92|1.3|1512030067|3251022000|334353333|699139000|63959000|-155727400|242109920|876279|13.36|-38.52|367
2020-10-24 14:06:02|russ2000_2_0080|BGSF|24|201409|202009|20.67|24.91|0.69|0.44|0.53|0.31|3.82|1.45|1.26|0.64|10.91|17.79|6.45|8.06|11.96|3.75|8.28|9|1.47|1.61|0.75|3.18|0|0|64800|64800|10407500|129176600|89464760|686517|8.68|-55.68|430
2020-10-24 14:06:03|russ2000_2_0081|BH|114|199109|202003|34.22|2.19|0.92|0.71|0.79|0.37|3.23|0.59|0.53|0.44|0.8|2.74|1.85|1.41|8.45|-10.06|2.78|4|2.92|1.32|1|2.95|0|0|53519807|121223000|382161000|408534200|155536074|639430|89.01|-18.34|10906
2020-10-24 14:06:05|russ2000_2_0082|BHB|95|199612|202009|13.75|12.54|6.78|1.42|3.09|2.47|1.33|0.77|2.85|1.5|-1.89|14.32|3.29|4.28|2.83|2.56|0|0|0.87|2.38|0.42|0.72|817054242|2694862000|213542305|712247000|50464000|204772900|317312550|807518|20.55|-14.33|460
2020-10-24 14:06:07|russ2000_2_0083|BHR|16|201412|201812|53.97|9.91|3.02|3.24|0.92|0.22|1.04|0.27|2.24|2.67|-3.81|6.63|7.57|25.6|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|133390370|102568000|81913000|1200975600|82267500|1190287|2.5|-72.96|
2020-10-24 14:06:08|russ2000_2_0084|BHVN|-154|202106|198200|0|0|0|0|0|0|15.28|33.27|0|0|0|0|0|0|0|0|0|0|9.04|16.19|1.09|1.87|0|0|229813467|261061000|8979000|3454423600|3656708175|28113065|62.25|55.82|647
2020-10-24 14:06:09|russ2000_2_0085|BJ|9|201806|202009|23.09|19.33|0.42|0.47|0.28|0.4|103.54|48.12|0|0|0|0|0|0|0|0|0|0|6.64|11.22|0.41|-0.21|0|0|0|0|0|6764925500|0|109060585|41.55|60.61|
2020-10-24 14:06:10|russ2000_2_0086|BL|-154|202106|198200|0|0|11.45|15.29|11.81|15.76|8.04|11.79|0.67|0.97|-1.73|-1.55|0|0|-9.54|-5.74|6.38|7|5.43|9.16|0.61|0.9|0|0|210882278|626496000|22468000|4908640600|5113942620|55650738|90.33|79.08|1179
2020-10-24 14:06:10|russ2000_2_0087|BLBD|20|201509|202009|44.09|25.93|0.61|0.55|0.45|0.33|1.28|1.34|-2.45|-3.57|4.93|-0.68|0|0|23.76|8.27|7|7|2.2|1.44|0.93|1.4|0|0|28649000|12538000|110457000|537737500|304920800|1214476|11.26|-40.11|2300
2020-10-24 14:06:11|russ2000_2_0088|BLD|21|201506|202009|25.81|27.26|1.21|2.27|1.09|2.14|2.17|4.55|0.41|0.59|1.21|3.44|0|0|9.07|10.9|5.29|7|2.77|1.73|1.31|2.02|0|0|101282652|258837000|261415000|5994689400|5556421640|49543566|167.35|77.98|10400
2020-10-24 14:06:12|russ2000_2_0089|BMCH|24|201409|202009|41.8|23.36|0.52|0.77|0.41|0.75|2.63|2.66|0.72|0.33|-1.36|0.15|0|0|10.26|8.78|7.83|9|3.64|2.96|1.63|2.24|0|0|51943161|253443000|504918000|2882093600|2809311120|52135493|41.58|60.88|10200
2020-10-24 14:06:13|russ2000_2_0090|BNED|14|201509|201903|82.38|5.7|0.19|0.2|0.17|0.07|0.53|0.32|0|0|0|0|0|0|0|0|0|0|4.69|3.11|1.46|2.64|0|0|0|0|0|345753800|0|1348278|2.44|-24.22|
2020-10-24 14:06:14|russ2000_2_0091|BOCH|79|200012|202009|15.61|9.12|1.36|-4.96|3.13|2.18|1.47|0.7|0.88|0.17|0.93|12.82|2.87|2.81|6.1|6.83|0|0|0.31|1.28|0.2|0.69|646659283|1518131000|132036734|464915000|15210000|-286520900|118708560|205822|7.11|-34.23|214
2020-10-24 14:06:17|russ2000_2_0092|BOLD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:06:17|russ2000_2_0093|BOMN|-154|202106|198200|0|0|21.69|5.94|20|8.22|1.85|1.12|0.04|0.05|-24.22|-18.54|0|0|-4.39|-4.67|1.56|2|2.54|1.81|-0|0.07|0|0|106250211|177359000|91298800|267684700|386863232|2035216|15.68|-20.45|138
2020-10-24 14:06:18|russ2000_2_0094|BPMC|-154|202106|198200|0|0|86.87|57.93|93.26|60.16|6.68|8.71|0.05|0|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.44|7.62|0.65|0.11|0|0|369760739|521798000|107216000|4539468200|4964650690|43965928|91.57|15.33|419
2020-10-24 14:06:18|russ2000_2_0095|BPRN|12|201709|202009|15.56|9.46|1.66|-0.77|4.24|2.61|1.1|0.61|0.39|0.07|8.05|13.05|1.39|2.2|5.98|6.68|0|0|1.13|0.78|0.69|0.48|1044829000|1361702000|138865067|161314000|31780000|-36800500|124446330|112596|18.17|-36.36|167
2020-10-24 14:06:19|russ2000_2_0096|BRG|21|201506|202009|110.53|186|12.94|11.01|2.67|0.81|2.17|3.07|3.37|1.75|-28.98|-14.78|8.86|8.74|-0.4|3.01|1.62|2|3.19|2.63|0.61|1.51|0|0|53235310|211968000|0|2371474300|181126800|1283853|7.44|-37|
2020-10-24 14:06:20|russ2000_2_0097|BRT|143|198412|202009|23.36|301.75|6.81|15.41|4.15|3.36|0.9|1.08|1.39|0.87|3.94|73.6|15.07|7.01|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|37819287|16874000|166786000|351568400|202337992|710120|11.78|-19.2|13
2020-10-24 14:06:23|russ2000_2_0098|BRY|5|201812|202003|10.63|4.23|1.92|0.94|1.09|0.37|0.55|0.32|0.45|0.5|16.42|12.61|11.04|15.14|5.06|-10.26|5.14|6|2.12|1.31|2.72|2.93|0|0|16337667|1000|1288844000|647452800|252152200|1413152|3.16|-66.13|355
2020-10-24 14:06:24|russ2000_2_0099|BSET|119|198912|201909|26.43|30.27|0.69|0.23|0.77|0.36|1.33|0.89|0|0|0|0|4.09|3.32|0|0|0|0|1.48|1.96|1.02|2.8|0|0|0|0|0|87788500|0|1341112|13.68|-10.59|
2020-10-24 14:06:27|russ2000_2_0100|BSIG|23|201412|202009|50.83|5.81|2.61|2.02|1.85|1.44|16.67|14.27|-17.89|7.54|13.14|12.95|2.99|2.4|20.85|28.13|3.88|7|1.03|2.64|1.69|1.5|0|0|156480769|115800000|179600000|1543579600|1037160000|7052832|12.9|30.17|936
2020-10-24 14:06:27|russ2000_2_0101|BSVN|8|201809|202009|11.61|10.93|-0.24|-1.5|2.84|2.01|1.32|0.85|0.07|0.06|0|0|4.26|4.26|18.5|8.09|0|0|0.45|0.61|-6.8|2.18|723540120|894231000|154563680|155645000|9519000|-68917800|90016875|93711|9.75|-48.52|78
2020-10-24 14:06:28|russ2000_2_0102|BW|2|201512|201606|62.38|49.96|0.4|0.63|0.3|0.16|1.79|3.72|0.11|-0.99|-56.78|-59.2|0|0|-332.26|-3700.17|2.57|6|6.33|0.84|2.62|2.68|0|0|119132565|36815000|101944000|417691000|108698960|311588|2.32|-49.02|2950
2020-10-24 14:06:29|russ2000_2_0103|BWB|10|201803|202009|13.71|8.92|2.6|-0.01|4.89|3.24|1.58|1.06|0.75|0.91|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|319315909|507618000|43062000|-743700|278236008|558484|9.54|-20.52|173
2020-10-24 14:06:30|russ2000_2_0104|BWFG|27|201312|202009|18.06|11.18|3.75|0.53|3.71|1.96|1.3|0.67|1.08|1.18|2.29|0.23|1.73|3.81|3.88|2.89|0|0|0.82|1.19|0.43|1.26|1220028630|1619964000|161555778|283600000|27177000|30370800|111408932|159784|14.44|-47.56|152
2020-10-24 14:06:31|russ2000_2_0105|BXC|54|200506|201812|1885326.51|11|0.25|0.21|0.06|0.07|11.78|105.77|-2.77|-20.83|4.43|55.16|7.05|9.45|-2.97|-2.6|5.18|8|4.15|5|1.66|2.85|0|0|17046313|11530000|237295000|564187800|194433360|4457955|20.68|-43.31|2000
2020-10-24 14:06:33|russ2000_2_0106|BXG|11|201712|202009|13.47|17.15|2.26|1.64|1.49|0.7|2.34|0.92|1.55|1.69|7.54|13.29|8.09|12.24|4.1|2|4.43|7|1.24|0.56|2.2|1.09|0|0|73464320|209427000|116683000|850864100|355176500|290442|4.9|-47.42|5873
2020-10-24 14:06:34|russ2000_2_0107|BXMT|88|199809|202009|13.28|26.57|26.76|37.73|7.22|7.66|1.01|0.89|0.29|3.51|-13.31|-11.2|14.58|11.18|0.81|0.74|0|0|4.44|3.99|0.8|2|300000|300000|48153263|1259836000|8600000|15823779100|3038437818|22919814|21.97|-38.72|29
2020-10-24 14:06:36|russ2000_2_0108|BY|13|201706|202009|21.9|10.16|0.3|-3.89|2.87|1.63|1.09|0.56|0.68|0.11|0|0|0|0|4.99|3.72|0|0|0.81|1.14|1.17|1.8|3435001800|4958345000|955469600|1566802000|95546000|-1034095900|428947944|727577|11.28|-36.91|1001
2020-10-24 14:06:37|russ2000_2_0109|CADE|11|201706|202003|14.81|4.31|0.65|-4.07|3.57|1.41|1.17|0.52|0.31|0.18|11.38|19.13|5.79|7.28|4.39|-13.45|0|0|4.65|3.57|1.78|2.12|11248452467|16069282000|2214917533|4543403000|126620000|-3106795300|1064063715|11236661|8.45|-52.34|1849
2020-10-24 14:06:38|russ2000_2_0110|CAI|51|200706|202003|12.07|13.94|6.98|6.48|2.5|1.24|1.27|0.83|2.54|2.88|0|0|0|0|3.29|0.04|2.02|2|2.5|1.09|1.67|1.92|0|0|33829000|47862000|1978826000|2494932900|460618170|3111831|26.17|19.12|218
2020-10-24 14:06:40|russ2000_2_0111|CAL|137|198512|202003|20.57|3.4|0.4|0.32|0.31|0.15|1.62|1.5|0|0|0|0|3.12|2.57|0|0|0|0|4.33|5.52|1.38|3.21|0|0|0|0|0|765411600|0|9456316|9.56|-59.16|
2020-10-24 14:06:42|russ2000_2_0112|CARG|11|201712|202009|172.92|57.34|8.22|4.07|8.58|4.41|19.58|8.32|0|0|0|0|0|0|25.81|16.81|9.33|10|6.23|7.7|2.16|1.88|0|0|137247929|176199000|92967000|2285537100|2478340125|28216721|21.79|-30.11|921
2020-10-24 14:06:43|russ2000_2_0113|CARO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:06:43|russ2000_2_0114|CARS|9|201706|201909|35.26|58.87|3.07|1.97|2.14|0.92|0.97|1.66|0.7|1.94|1.61|2.22|0|0|-7.11|-78.19|5.09|6|21.22|10.2|1.48|2.99|0|0|27171278|56945000|40674000|1092621000|511145600|8086224|7.6|-10.02|1500
2020-10-24 14:06:44|russ2000_2_0115|CASA|7|201712|201909|29.55|37.21|2.98|1.27|2.86|0.88|13.35|8.6|4.83|7.36|1.86|1.52|0|0|9.93|-10.5|7.73|8|1.92|2.47|1.11|1.11|0|0|226405462|149148000|32303000|458943200|315658400|1171399|3.8|-48.7|997
2020-10-24 14:06:45|russ2000_2_0116|CASI|-154|202106|198200|0|0|60.72|14.33|67.51|14.89|7.69|3.4|0.05|0.02|-14.08|-0.51|0|0|-115.05|-52.54|1.52|1|4.2|1.25|1.67|0.17|0|0|29278617|45822000|8773000|146290900|175602540|713128|1.74|-54.03|125
2020-10-24 14:06:47|russ2000_2_0117|CATC|18|201603|202009|15.38|12.89|1.29|3.13|3.1|2.08|1.76|0.94|0.32|0.37|1.61|1.52|3.05|4.04|10.69|5.61|0|0|1.69|1.11|0.09|0.96|1254231804|3331942000|210978171|216625000|55602000|412736800|361275885|583941|51.95|-30.93|321
2020-10-24 14:06:48|russ2000_2_0118|CBAY|0|201403|201403|21.58|21.58|0|0|0|0|10.94|2.95|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.43|9.21|2.65|1.93|0|0|101186778|168907000|2335000|318813700|438109236|10810549|6.36|15.85|24
2020-10-24 14:06:49|russ2000_2_0119|CBFV|26|201403|202009|13.5|8.52|-1.14|-3.4|2.77|1.99|1.11|0.65|0.29|0.07|-3.86|7.12|4.22|5.24|6.4|7.09|0|0|0.58|0.66|0.29|1.11|820526231|1193940000|179875692|280051000|21818000|-170184500|102482200|203375|19|-32.24|266
2020-10-24 14:06:51|russ2000_2_0120|CBIO|18|200703|201109|31.93|45.32|14.47|-5.62|41.56|84.24|2.54|0.88|0.21|0.17|0|0|0|0|-27.46|-53|2|3|4.89|6.45|2.24|2.15|0|0|102435229|117364000|2141000|-21390000|86594860|801033|4.84|-19.47|34
2020-10-24 14:06:52|russ2000_2_0121|CBLK|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:06:52|russ2000_2_0122|CBMG|3|201103|201112|6.93|5|396.37|1252.5|418.96|1342.78|25.1|10.95|0.04|0.26|-15.01|-6.06|0|0|-633.82|-57.88|1.85|1|2.56|1.95|2.07|0.3|0|0|15689755|13582000|41113800|362099800|360170721|3954100|18.57|22.36|217
2020-10-24 14:06:54|russ2000_2_0123|CBNK|8|201809|202009|11.75|7.69|0.74|-0.75|1.96|1.26|1.27|0.92|0.29|0.3|-5.81|-2.6|0|0|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|133592670|252811000|5544000|-79123900|130711658|170741|9.46|-30.54|244
2020-10-24 14:06:55|russ2000_2_0124|CBTX|11|201712|202009|17.2|11.59|2.77|-0.67|4.86|2.76|1.46|0.76|0.09|0.09|0.43|1.01|1.46|2.45|8.24|5.89|0|0|1.74|0.64|1.33|0.98|2711824143|3254203000|348462857|557306000|64810000|-99611600|404905200|879556|16.34|-41.39|500
2020-10-24 14:06:55|russ2000_2_0125|CCB|8|201809|202009|16.12|11.04|1.38|3.23|3.83|2.68|1.36|1.12|0.46|1.75|-3.71|-24.85|0|0|8.03|6.91|0|0|0.6|0.69|1.06|1.76|890882182|1306427000|165606273|194624000|24303000|180209200|149331175|160751|12.25|-18.93|220
2020-10-24 14:06:56|russ2000_2_0126|CDLX|-154|202106|198200|0|0|4.68|9.16|4.33|9.16|11.67|14.64|7.54|0.79|-10.91|-4.51|0|0|-284.2|-30.2|7.82|8|10.22|16.94|1.94|2.9|0|0|59160231|98370000|23405000|1827210100|1910471040|39243683|70.57|110.53|472
2020-10-24 14:06:57|russ2000_2_0127|CDMO|1|199606|199609|84.06|121.87|166.59|5.89|141.5|5.66|16.1|9.44|0|0|0|0|0|0|0|0|0|0|2.7|3.42|1.68|1.54|0|0|0|0|0|411028700|0|3130270|7.62|46.34|
2020-10-24 14:06:59|russ2000_2_0128|CDNA|3|201409|201506|815.89|505.89|6.14|10.64|5.55|10.61|7.52|6.92|-5.5|0.3|-22.48|-9.16|0|0|-68.8|-14.55|6.76|9|4.84|12.12|0.35|0.56|0|0|33593630|211409000|23729000|1594379600|1380583040|13139038|30.88|39.79|386
2020-10-24 14:07:00|russ2000_2_0129|CDXC|-154|202106|198200|0|0|7.48|4.18|7.04|4.37|16.86|11.48|0.75|0.66|-5.6|-4.12|0|0|-92|-115.78|6.13|10|5.82|3.76|1.22|2.16|0|0|8071998|18690000|4192000|228423800|244233060|1039575|4.01|-1.47|110
2020-10-24 14:07:02|russ2000_2_0130|CDXS|-154|202106|198200|0|0|5.11|9.03|5.32|10.17|8.47|7.49|0|0|-8.36|-7.59|0|0|-46.96|-14.27|7.07|9|3.88|8.09|-0.19|1.17|0|0|45591587|75649000|29591000|633872600|708000000|3294675|12|-12.34|161
2020-10-24 14:07:03|russ2000_2_0131|CDZI|1|199909|199912|194.45|187.19|538.67|862.39|415.53|623.2|14.9|73.6|0.37|-3.05|12.38|1.11|0|0|-30.74|-74.02|1|1|8.24|9.17|0.46|-0.91|0|0|6405564|5568000|52447000|413400000|345544140|1463065|9.93|-21.39|9
2020-10-24 14:07:05|russ2000_2_0132|CEIX|11|201712|202009|14.71|44.3|1.02|0.84|0.48|0.11|1.89|0.28|1.73|1.55|7.99|28.33|0|0|7.26|0.21|7.31|7|9.04|12.17|2.14|4.03|0|0|118410467|33027000|2130520000|875626600|117660572|1764034|4.52|-71.66|1792
2020-10-24 14:07:06|russ2000_2_0133|CELC|-154|202106|198200|0|0|0|0|0|0|8.59|4.05|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|20195457|15430600|827200|48774700|64023648|33204|6.24|-65.84|27
2020-10-24 14:07:06|russ2000_2_0134|CELH|6|201903|202009|248.04|757|5.7|15.72|5.64|15.19|12.09|23.7|0.34|0.13|-4.75|-3.28|0|0|-19.71|2.94|8.18|9|2.53|4.81|0.46|2.14|0|0|12773342|20110800|922500|1614964700|1488784673|16329235|20.83|521.79|120
2020-10-24 14:07:08|russ2000_2_0135|CENT|108|199309|202009|23.73|19.5|0.52|0.87|0.32|0.8|0.95|1.97|0.86|0.66|-7.02|5.26|0|0|3.05|6.42|3.75|8|2.8|0.77|0.98|0.9|0|0|61747780|495339000|338351000|2224502400|2162928240|3044242|39.93|36.61|5800
2020-10-24 14:07:10|russ2000_2_0136|CFFI|87|199812|202009|11.33|6.39|1.81|-1.06|1.7|0.91|1.39|0.61|1.33|0.5|3.59|17.36|3.32|5.01|6.56|5.23|0|0|0.57|0.64|0.45|0.36|664324151|1645789000|126020760|327433000|39458000|-129566200|109759293|126227|30.09|-41.31|643
2020-10-24 14:07:12|russ2000_2_0137|CHCT|17|201606|202009|154.67|80.62|16.45|18.11|11.46|13.58|1.96|2.74|0.45|0.51|-11.44|-10.81|5.24|3.58|1.26|2.5|2.56|3|2.77|1.06|0.58|0.52|0|0|5546478|4896000|385000|1251690500|991096396|4870211|46.61|4.96|25
2020-10-24 14:07:13|russ2000_2_0138|CHMG|78|200103|202009|13.86|9.7|-0.02|-4.18|2.35|1.76|1.12|0.7|0.3|0.02|4.42|4.63|3.44|3.78|6.82|9.59|0|0|0.84|0.84|0.23|-0.09|957844986|1924189000|173033312|546202000|28365000|-334081000|131352960|175508|27.52|-31.26|362
2020-10-24 14:07:15|russ2000_2_0139|CHMI|21|201312|201903|14.14|6.26|10.39|9.81|8.49|5.15|0.86|0.66|0.3|0.38|-1.1|21.21|12.53|14.81|6.19|-9.08|0|0|1.92|2.61|0.71|2.15|0|0|25116777|94473000|0|312313000|152903370|1319408|9.05|-30.7|5
2020-10-24 14:07:16|russ2000_2_0140|CHRA|1|201806|201809|67.99|57.02|0.58|0.53|0.23|0.16|1.93|2.64|3.52|3.65|-5.8|7.94|0|0|-7.88|-13.56|4|4|1|0.65|1.06|0.32|0|0|13875818|30359000|75155000|303868400|91875890|85231|3.07|44.81|1461
2020-10-24 14:07:17|russ2000_2_0141|CIO|19|201406|201903|39.43|13|9.12|6.83|3.24|2.38|2.06|1|2.76|1.6|-21.44|-16.33|8.06|10.24|-0|0.26|2.15|3|1.24|1.58|0.62|2.05|0|0|24467231|67039000|0|1078076100|358466680|2952659|7.54|-47.74|20
2020-10-24 14:07:18|russ2000_2_0142|CISN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:07:18|russ2000_2_0143|CIVB|79|200012|202009|15.96|6.28|1.9|-0.21|2.46|1.91|1.13|0.6|0.7|1|3.93|-5.62|3.64|3.47|3.71|5.18|0|0|0.54|0.66|0.41|0.91|880738784|2069261000|142864441|564903000|23137000|-38960900|201834778|565935|12.58|-44.91|454
2020-10-24 14:07:22|russ2000_2_0144|CIX|90|199803|202009|37.44|13.44|1.33|1.02|1.39|1.56|1.47|1.09|-0.48|0.18|4.26|3.05|3.64|2.64|7.34|8.3|2.89|5|0.21|0.14|0.67|-0.33|0|0|27166989|62450000|29926000|111742300|174119540|45625|13.99|1.19|547
2020-10-24 14:07:24|russ2000_2_0145|CJ|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:07:24|russ2000_2_0146|CLAR|41|201006|202009|37.94|33.81|1.6|2.19|1.58|2.13|1.37|2.45|0.11|0.17|1.58|0.96|0.84|0.71|-9.21|6.55|3.54|7|4.32|2.33|1.29|0.85|0|0|60278517|21538000|22720000|448615800|423393932|1630535|14.17|23.02|500
2020-10-24 14:07:26|russ2000_2_0147|CLBK|9|201806|202009|67.99|24.67|8.88|4.4|9.06|5.37|1.67|1.23|1.27|1.09|-3.23|6.18|0|0|1.8|2.22|0|0|1.03|0.68|0.32|0.03|4981598364|6581109000|1149516091|1403806000|77588000|1003284600|1205459955|2326679|10.85|-29.7|698
2020-10-24 14:07:27|russ2000_2_0148|CLDR|-154|202106|198200|0|0|4.36|3.52|4.67|3.72|4.31|2.3|0|0|0|0|0|0|0|0|0|0|6.09|6.35|0.97|1.3|0|0|0|0|0|2954760200|0|64529618|10.63|22.91|
2020-10-24 14:07:27|russ2000_2_0149|CLNC|2|201803|201809|51.97|57.56|10.8|6.92|5.04|1.31|0.68|0.38|1.09|1.73|2.86|15.85|19.69|30.86|-5.52|-11.79|1|1|1.95|1.02|1.42|2.37|0|0|350568273|498768000|23745000|3368340700|637553440|2541057|4.96|-66.04|
2020-10-24 14:07:28|russ2000_2_0150|CLPR|-154|202106|198200|0|0|10.5|9.67|1.71|0.9|3.03|2.12|15.12|20.97|-55.1|-72.84|4.32|6.21|-0.28|-0.32|1.81|2|1.83|1.78|0.65|1.64|0|0|53946556|88253000|0|1172603700|109027800|387842|6.12|-39.82|198
2020-10-24 14:07:29|russ2000_2_0151|CLSD|-154|202106|198200|0|0|1237.13|8.13|1340.99|9.48|5.54|9.41|0.38|0.14|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|43417667|15071000|1101000|54506500|66917460|286764|1.48|110.45|33
2020-10-24 14:07:30|russ2000_2_0152|CLUB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:07:30|russ2000_2_0153|CLXT|-154|202106|198200|0|0|703.61|13.13|766.87|15.85|11.95|4.18|0.03|0.03|-11.8|-0.19|0|0|-61.96|-71.69|1|1|2.29|1.48|2.43|2.11|0|0|56480467|33817000|22663000|149882800|181385757|566104|5.49|-2.66|75
2020-10-24 14:07:31|russ2000_2_0154|CMRE|38|201012|202006|12.84|6.35|5.06|3.75|2.07|1.26|1.44|0.47|2.41|1.01|-0.68|4.7|7.87|6.49|4.24|1.02|2.05|3|1.05|1.25|1.66|1.37|0|0|134245143|155668000|2486492000|1934582600|613627920|3537194|5.1|0.16|1840
2020-10-24 14:07:32|russ2000_2_0155|CNCE|13|201506|201809|18.89|3.36|300.43|21.66|449.69|40.69|2.71|1.99|0.32|0.45|-11.52|-23.82|0|0|-27.95|-54.47|0|0|3.05|2.4|0.54|0.68|0|0|125940586|147405000|16188000|138988700|303540750|1083706|9.65|54.4|70
2020-10-24 14:07:33|russ2000_2_0156|CNNE|13|201706|202009|33.48|2.48|1.88|3.15|1.75|3.63|1.5|1.06|0.09|0.02|-4.73|-16.55|0|0|12.4|59.42|1.09|1|1.27|1.46|0.58|0.47|0|0|294676923|1022700000|271900000|2371472300|3018060000|16630909|37.26|29.68|22482
2020-10-24 14:07:34|russ2000_2_0157|CNST|-154|202106|198200|0|0|0|0|0|0|3.32|2.04|0|0|0|0|0|0|0|0|0|0|4.4|10.43|4.59|1.46|0|0|180524182|520513000|10821000|471556000|862861244|10896748|20.26|213.62|106
2020-10-24 14:07:35|russ2000_2_0158|CNTY|99|199503|201912|28.79|129.5|2.16|2.49|1.74|0.74|1.24|1.85|0.52|4.81|-3.31|-65.64|0|0|2.41|-17.06|2.93|5|1.08|4.19|0.75|4.83|0|0|19223189|51641000|525795000|589431500|162076480|2494428|5.48|-29.11|3515
2020-10-24 14:07:37|russ2000_2_0159|CNXN|87|199812|202009|22.21|16.06|0.21|0.35|0.25|0.41|1.89|1.81|0.04|0|2.07|1.62|0|0|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|42868539|165943000|80142000|939957900|1112390070|3272192|42.33|6.94|2609
2020-10-24 14:07:40|russ2000_2_0160|COLD|8|201809|202009|114.42|70.1|3.94|4.58|2.67|3.74|4.96|3.39|3.12|0.86|-11.67|-3.63|2.32|2.32|1.56|2.82|3.73|4|5.87|2.9|0.32|-0.15|0|0|195033077|298709000|47736000|8788922300|7322979660|39398960|35.67|-3.56|12600
2020-10-24 14:07:40|russ2000_2_0161|COLL|-154|202106|198200|0|0|8.68|2.71|10.62|2.26|5.06|4.41|0.32|1.78|-10.77|-14.48|0|0|-44.02|0.09|5.08|7|10.06|12.68|1.15|1.52|0|0|118902304|145678000|23853000|817667900|697626972|6114333|19.88|73.62|255
2020-10-24 14:07:41|russ2000_2_0162|COOP|27|201312|202009|57.31|4.65|15.6|6.02|11.16|0.85|12|0.95|2.51|5.88|-562.42|-145.46|0|0|-0.51|2.97|2.71|2|3.69|9.84|0.24|2.1|0|0|118480406|1041000000|223000000|13646569300|2068586880|40499734|22.24|88.45|9100
2020-10-24 14:07:44|russ2000_2_0163|CPLG|2|201806|201812|21.11|15.99|1.95|1.8|0.82|0.51|0.42|0.35|0.99|1.07|22.77|25.29|13.9|14.68|-8.06|-14.47|2.67|2|1.98|1.93|1.64|2.13|0|0|105680545|194000000|21000000|1085974200|308470000|1339352|5.45|-46.09|30
2020-10-24 14:07:45|russ2000_2_0164|CPRX|4|201909|202009|21.68|7.62|3.29|1.61|4.34|2.65|4.86|2.99|0|0|-19.33|-7.3|0|0|-47.4|47.49|7.43|10|4.16|13.18|0.91|0.31|0|0|31732273|115052200|239200|203098000|328195980|7294312|3.075|-48.32|76
2020-10-24 14:07:47|russ2000_2_0165|CRBP|-154|202106|198200|0|0|90.87|13.54|87.96|18.61|17.54|3.04|0.02|0|-12.06|-13.31|0|0|-147.45|-369.8|0|0|14.51|42.49|1.96|1.98|0|0|36133460|63468800|10087000|62476800|145554435|13082013|1.97|-60.6|141
2020-10-24 14:07:48|russ2000_2_0166|CRD.B|121|198912|202003|19.63|23.96|0.73|0.48|0.68|0.34|2.76|2.35|0.74|1.34|3.13|5.83|2.81|2.58|9.46|-0.5|0|0|0.79|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|342608000|57150|6.44|-36.17|9000
2020-10-24 14:07:51|russ2000_2_0167|CRNX|-154|202106|198200|0|0|206.1|189.65|246.55|239.53|3.54|2.54|0|0|-7.75|-1.76|0|0|-43.83|-45.23|0|0|6.81|4.31|1.1|1.37|0|0|123644273|205165000|6012000|310121000|492179030|1297695|15.67|4.19|68
2020-10-24 14:07:51|russ2000_2_0168|CRVS|-154|202106|198200|0|0|0|0|0|0|2.04|2.17|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|110517750|59258000|3115000|50922300|115652826|1156229|3.93|24.76|53
2020-10-24 14:07:52|russ2000_2_0169|CSTE|34|201203|202009|27.39|91.64|2.23|0.46|2.36|0.69|3.08|0.72|0.05|0.02|5.89|10.99|0|0|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|86257514|119089000|275524000|231207100|346876992|953062|10.08|-39.31|1501
2020-10-24 14:07:53|russ2000_2_0170|CSTR|16|201609|202009|32.79|9.34|0.16|-3.64|3.68|1.86|1.3|0.76|0.39|0.14|11.36|6.47|1.59|2.04|4.19|6.74|0|0|1.81|0.64|0.97|1.2|1368217944|2095565000|292827306|591854000|17711000|-354327800|179719200|363382|9.81|-40.83|286
2020-10-24 14:07:54|russ2000_2_0171|CSWI|20|201509|202009|29.71|27.54|2.4|3.04|2.36|3.14|2.82|4.04|0.18|0.04|4.83|4.83|0.74|0.7|7.49|14.38|7.1|9|1.03|0.86|1.1|0.43|0|0|27879955|19687000|57124000|1137904500|1153987440|4264556|77.93|8.86|730
2020-10-24 14:07:55|russ2000_2_0172|CTMX|-154|202106|198200|0|0|15.13|-0.44|24.11|3.61|8.04|5.25|-0|0.04|-18.94|-26.42|0|0|-149.47|-86.19|0|0|3.94|6.64|0.33|0.59|0|0|272275091|346401000|31428000|-37375200|308121999|2997789|6.69|-13.12|160
2020-10-24 14:07:56|russ2000_2_0173|CTSO|-154|202106|198200|0|0|21.06|9.58|19.2|8.52|24.19|14.32|0.56|0.62|-9.12|-7.06|0|0|-255.4|-62.33|5.51|9|5.24|6.93|0.63|-1.08|0|0|7614437|35113900|3184700|328294300|318500082|3341916|8.73|57.87|156
2020-10-24 14:07:57|russ2000_2_0174|CUE|-154|202106|198200|0|0|95.17|89.56|100.28|95.19|6.59|5.67|0|0|-8.96|-12.19|0|0|-116.37|-87.03|0|0|5.39|8.85|1.72|2.24|0|0|39298600|84928000|9742000|369316600|434611100|4964892|15.4|78.53|47
2020-10-24 14:07:58|russ2000_2_0175|CULP|119|199006|202003|16.17|43.43|0.55|0.43|0.46|0.62|1.4|1.21|0|0|0|0|1.35|3.41|0|0|0|0|0.88|0.21|0.71|1.35|0|0|0|0|0|106677700|0|448977|12.42|-23.8|
2020-10-24 14:08:01|russ2000_2_0176|CURO|11|201712|202009|6.97|2.62|1.37|0.86|0.62|0.32|21.54|3.08|21.46|8.61|0|0|0|0|6.34|13.65|0|0|2.36|1.84|3.55|2.98|0|0|124733214|269342000|176119000|818726000|291230450|1492450|7.01|-46.91|4000
2020-10-24 14:08:02|russ2000_2_0177|CUTR|59|200403|201812|118.14|13.34|1.48|1.82|2.52|1.76|3.74|6.18|0.14|0.14|3.08|-14.14|0|0|-4.96|-63.02|5.46|10|3.77|3.46|1.18|1.84|0|0|70762149|46553000|9994000|275349100|305113950|4262563|17.89|-38.13|447
2020-10-24 14:08:04|russ2000_2_0178|CVCY|75|200112|202009|16.73|8.45|-2.04|-6.62|3.02|2.1|1.27|0.67|0.17|0.02|1.84|14.17|1.74|3.57|8.02|7.78|0|0|0.31|0.82|0.29|0.93|725273321|1649557000|236409221|663059000|7257000|-506719300|153961011|363426|12.33|-42.24|270
2020-10-24 14:08:06|russ2000_2_0179|CVIA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:08:06|russ2000_2_0180|CVLY|94|199703|202009|15.22|13.24|1.99|-2.71|2.55|1.7|1.23|0.66|0.72|0.24|-1.26|18.3|2.8|4.45|5.9|3.58|0|0|0.2|0.82|0.46|0.4|693121021|1807642000|98421573|375076000|28999000|-207421000|128301400|179148|13.1|-41.08|363
2020-10-24 14:08:08|russ2000_2_0181|CVNA|-154|202106|198200|0|0|4.73|9.04|1.7|2.77|106.85|90.55|8.89|2.46|-6.13|-5.28|0|0|-8.77|-9.87|5.08|7|10.1|10.9|2|2.75|0|0|128174400|246299000|871085000|39918571400|14991891810|430263339|226.03|237.97|7324
2020-10-24 14:08:09|russ2000_2_0182|CVTI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:08:09|russ2000_2_0183|CWBR|-154|202106|198200|0|0|0|0|0|0|11.76|6.85|0|0|0|0|0|0|0|0|0|0|2.17|0.97|1.82|3.45|0|0|12498170|12346300|448100|44212400|39640354|873301|0.9147|-25.11|13
2020-10-24 14:08:10|russ2000_2_0184|CWCO|99|199512|202009|24.68|30.97|4.05|1.98|4.02|2.34|2.04|1.06|0.21|0|0.67|2.34|2.5|3.21|6.81|3.05|2.21|4|2.05|0.98|0.79|-0.2|0|0|27112159|34956300|61457900|133925400|159911410|735119|10.58|-36.68|105
2020-10-24 14:08:13|russ2000_2_0185|CWEN|21|201506|202009|57.06|57.97|9.12|10.82|1.9|2.56|1.82|2.78|2.97|3.62|1.28|-3.36|5.65|3.84|0.66|0.59|0|0|2.16|2.45|1.12|0.58|0|0|171903226|175000000|6513000000|12100518400|2783160000|16474869|25.77|37.27|307
2020-10-24 14:08:14|russ2000_2_0186|CWEN.A|28|201309|202009|52.85|53.43|8.82|10.46|1.99|2.36|1.79|2.56|2.97|3.62|-10.49|-3.7|6.13|3.93|0.66|0.59|2.1|3|1.87|0.22|1.28|0.85|0|0|171903226|175000000|6513000000|11695145200|2565000000|4293201|23.75|37.68|307
2020-10-24 14:08:15|russ2000_2_0187|CWH|9|201612|201903|661.28|51.52|0.86|0.8|0.35|0.3|71.03|314.67|52|199.71|1.55|5.79|2.12|1.11|4.38|-0.5|7.65|8|7.07|6.27|2.94|4.17|0|0|148033526|227902000|1114592000|4002259600|2668247750|112836301|29.75|239.81|12207
2020-10-24 14:08:15|russ2000_2_0188|CWK|-154|202106|198200|0|0|0.66|0.56|0.4|0.29|2.73|2.25|3.34|3.19|-17.45|-3.04|0|0|-2.67|-3.55|5.56|6|2.96|3.06|1.77|1.18|0|0|578545455|875500000|450600000|4724701500|2316404000|9636122|10.51|-43.28|53000
2020-10-24 14:08:16|russ2000_2_0189|CYCN|-154|202106|198200|0|0|19.42|33.02|28.13|36.11|2.01|3.12|0.05|0.05|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.76|2.77|1.21|2.13|0|0|95303400|56462000|62093000|153281800|168969280|1556061|6.08|-49.84|94
2020-10-24 14:08:16|russ2000_2_0190|CYRX|-154|202106|198200|0|0|199.66|47.43|166.79|47.61|10.18|14.99|-114.97|0.88|-12.87|-1.65|0|0|-650.09|-15.65|3.21|4|9.72|17.45|0.65|1.53|0|0|14865007|208217900|19571200|1740993200|1874625467|54784959|48.97|205.49|122
2020-10-24 14:08:18|russ2000_2_0191|DBI|59|200506|202003|59.68|5.6|0.76|0.21|0.81|0.14|2.62|0.97|0|0|0|0|4.05|15.65|0|0|0|0|8.42|12.42|1.06|2.73|0|0|0|0|0|578275500|0|11486319|5.43|-68.28|
2020-10-24 14:08:20|russ2000_2_0192|DCPH|-154|202106|198200|0|0|0|0|0|0|5.03|4.51|0|0|-22.83|-18.55|0|0|-45.92|-49.35|0|0|5.55|7.42|1.92|1.62|0|0|326797143|610336000|29663000|2183134400|2770840955|17950325|49.55|51.15|258
2020-10-24 14:08:21|russ2000_2_0193|DFIN|16|201609|202009|20.79|18.58|1.01|0.89|0.56|0.53|3.62|1.67|2.32|1.3|-1.89|6.14|0|0|6.75|3.97|7.12|8|3.22|2.58|1.94|2.14|0|0|26294737|37400000|87000000|765258100|454240000|4029669|13.36|7.59|2900
2020-10-24 14:08:21|russ2000_2_0194|DLTH|19|201512|202009|27.9|25.83|1.48|0.77|1.4|0.63|5.43|2.35|0|0|0|0|0|0|0|0|0|0|10.36|6.76|0.44|1.83|0|0|0|0|0|484736500|0|4583314|12.14|40.67|
2020-10-24 14:08:22|russ2000_2_0195|DNLI|-154|202106|198200|0|0|43.11|134.33|50|129.25|4.7|8.26|0|0|-7.63|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|411635923|549581000|76934000|3600636400|3677925741|20698283|34.79|133.88|276
2020-10-24 14:08:23|russ2000_2_0196|DOMO|-154|202106|198200|0|0|4.31|5.99|4.15|5.69|18.23|34.71|0|0|0|0|0|0|0|0|0|0|10.63|9.92|2.53|4.47|0|0|0|0|0|1141682300|0|21617594|38.33|139.86|
2020-10-24 14:08:23|russ2000_2_0197|DOVA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:08:24|russ2000_2_0198|DRRX|4|201203|201303|5.34|7.39|15.27|6.4|16.2|6.89|10.68|10.21|1.02|0.57|-5.05|-2.38|0|0|-52.67|-4.14|3.95|9|3.65|4.63|1.73|1.59|0|0|44197099|51145000|5848000|320403200|365159520|1855480|1.76|-17.76|93
2020-10-24 14:08:26|russ2000_2_0199|DS|57|200212|201703|3.8|4.04|20.72|0.73|0.62|0.32|1.72|24.53|2.83|5.93|483.11|2.09|284.83|13.87|-4.96|-73.19|7|9|4.22|3.08|2.07|1.52|0|0|248029577|15623000|382091000|192116500|77849688|1087220|1.16|-72.45|4658
2020-10-24 14:08:28|russ2000_2_0200|DSKE|4|201712|201812|34.29|4.65|0.85|0.58|0.28|0.21|2.22|6.21|2.63|5.62|-21.27|1.2|0|0|-8.96|-35.07|3.33|4|2.17|2.37|0.79|3.12|0|0|59216350|157300000|500900000|925041700|338834496|1627531|5.28|101.53|5946
2020-10-24 14:08:29|russ2000_2_0201|DWSN|62|199806|201312|22.64|59.35|1.42|0.09|1.73|0.31|13.73|0.39|0.44|0.02|0|0|0|0|-0.28|-1.22|3.52|10|1.45|0.25|0.12|2.56|0|0|15895915|31828000|52364000|12532600|43093389|44590|1.83|-13.27|455
2020-10-24 14:08:32|russ2000_2_0202|DZSI|24|201309|201909|171.18|157.17|0.91|0.86|0.84|0.78|1.51|2.14|0.32|0.58|-2.11|-0.15|0|0|-18.53|-14.79|4.72|8|1.12|1.33|2.69|3.05|0|0|47047858|37971000|26652000|228841200|209477170|570653|9.73|3.18|750
2020-10-24 14:08:34|russ2000_2_0203|ECOR|-154|202106|198200|0|0|108.48|21.17|594.43|19.05|2.28|3.68|0.03|0.07|-16.59|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|44937318|18860300|1536000|60215600|63419724|1356494|1.73|-21|51
2020-10-24 14:08:34|russ2000_2_0204|EDIT|-154|202106|198200|0|0|88.03|37.1|93.48|47.2|5.24|4.24|0.06|0.04|-9.31|-17.44|0|0|-60.6|-49.75|0|0|12.5|16.82|3.04|1.71|0|0|300721143|598720000|41464000|1212088700|1609464588|22632803|29.08|29.15|208
2020-10-24 14:08:35|russ2000_2_0205|EEX|6|201706|201812|39.59|9|4.29|1.91|2.78|0.63|1.49|0.43|1.4|1.59|8.02|16.07|6.14|14.71|-8.04|-62.42|3.77|3|1.15|0.88|1.22|2.28|0|0|31767733|218600000|22000000|433049700|142940000|340908|2|-79.03|548
2020-10-24 14:08:36|russ2000_2_0206|EGAN|45|200906|202009|127.13|60.26|10.7|5.07|8.4|5.91|40.44|12.64|-1.25|0|-1.54|0|0|0|-30.82|24.82|5.58|9|2.77|1.45|2.15|0.77|0|0|15143952|46609000|3675000|368965200|430495455|4005301|13.445|71.48|522
2020-10-24 14:08:38|russ2000_2_0207|EGLE|54|200603|201909|78.18|86.49|12.37|2.18|8.2|0.59|3.08|0.38|1.16|1.15|-12.07|-84.11|3.76|7.57|-3.33|-4.33|1.24|1|7.92|6.34|2.38|1.42|0|0|57606711|98532100|868319100|600679000|168249223|636033|16.37|-39.39|974
2020-10-24 14:08:40|russ2000_2_0208|EGRX|21|201503|202006|169.54|282.47|8.05|2.61|8.6|3.19|14.52|2.91|0.29|0.2|-1.65|1.41|0|0|8.7|-1.89|7.15|9|14.59|17.57|1.77|0.27|0|0|81144775|108213000|2118000|472126000|572290200|8225525|41.88|-25.78|108
2020-10-24 14:08:41|russ2000_2_0209|EIDX|-154|202106|198200|0|0|0|0|0|0|8.44|13.05|0|0|0|0|0|0|0|0|0|0|5.36|5.05|-0.45|0.03|0|0|139813545|174821000|5098000|1790693600|1934864442|3733118|50.53|40.48|64
2020-10-24 14:08:41|russ2000_2_0210|ELF|12|201709|202009|40.7|59.1|3.99|3.52|3.27|3.26|5.54|3.75|0.95|0.54|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|29993444|54224000|16146000|1012642200|937803559|12133312|18.41|1.27|217
2020-10-24 14:08:42|russ2000_2_0211|ELOX|-154|202106|198200|0|0|1098.85|521.9|789.41|675.58|12.05|5|0.85|0.28|0|0|0|0|-125.04|-54.51|1|1|0.92|3.53|3.9|2.99|0|0|8515202|37116000|843000|78285400|101527129|122890|2.53|-50.75|29
2020-10-24 14:08:43|russ2000_2_0212|ELVT|10|201803|202009|170.67|6.44|0.92|0.53|0.3|0.14|2.95|0.56|8.85|2.81|-7.57|47.03|0|0|-0|2.51|6.89|8|2.08|1.24|2.14|4.26|0|0|70548040|167735000|45972000|358542800|91825488|630171|2.16|-51.68|695
2020-10-24 14:08:44|russ2000_2_0213|EML|131|198712|202009|18.1|12.27|0.69|0.81|0.65|0.5|1.37|1.18|0.27|0.94|2.3|-9.38|2.79|2|8.46|5.46|3.17|6|0.66|0.67|0.49|1.14|0|0|8737521|20012000|51092100|197888500|121929728|179856|19.52|-21.35|1399
2020-10-24 14:08:47|russ2000_2_0214|ENFC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:08:47|russ2000_2_0215|EOLS|-154|202106|198200|0|0|3.11|2.75|2.8|2.41|6.67|2.95|2.45|2.13|-46.87|-41.16|0|0|-64.34|-58.72|4.5|5|11.35|10.16|3.27|1.61|0|0|91331900|84754000|5160000|136487800|128521968|1712335|3.81|-74.97|127
2020-10-24 14:08:48|russ2000_2_0216|EPC|79|200012|202009|51.17|18.11|1.67|1.17|1.25|0.8|3.02|1.16|1.58|0.92|3.45|-43.46|2.3|2.47|6.71|3.44|3.8|6|4.73|7.22|0.81|0.58|0|0|371686585|511900000|366300000|2234319600|1497132000|13180668|27.42|-15.16|6000
2020-10-24 14:08:49|russ2000_2_0217|EPRT|9|201806|202009|45.69|29.55|16.14|16.86|9.9|10.12|1.3|1.42|1.26|0.59|-22.34|-26.46|5.07|5.02|1.87|2.69|2|2|3.84|4.85|1.07|1.71|0|0|60010909|100839000|0|2621482400|1694305048|19988741|18.32|-20.03|27
2020-10-24 14:08:50|russ2000_2_0218|EQ|-154|202106|198200|0|0|0|0|0|0|2.03|4.52|0|0|0|0|0|0|0|0|0|0|1.12|2.16|1.02|2.57|0|0|44637211|42606000|81000|107203800|102086879|2910217|5.77|51.84|22
2020-10-24 14:08:51|russ2000_2_0219|EQBK|19|201512|202009|18.88|10.25|4.91|-2.51|3.58|1.46|1.26|0.45|0.98|0.64|1.88|23.62|0|0|2.7|-9.24|0|0|1.72|0.98|0.71|1.17|2185448913|3133618000|236703217|864609000|86087000|-378980800|212520852|619127|14.13|-42.19|607
2020-10-24 14:08:52|russ2000_2_0220|ERI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:08:52|russ2000_2_0221|ESQ|13|201706|202009|22.24|8.88|-0.71|-2.61|4.44|2.33|1.72|0.95|0|0|-5.97|0.44|0|0|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|179448000|237053000|2887000|-127160100|110830180|261699|14.65|-39.52|86
2020-10-24 14:08:53|russ2000_2_0222|ESSA|53|200706|202009|30.66|8.15|6.36|-0.68|3.63|2.28|0.92|0.64|1.88|1.49|9.04|13.91|2.14|3.51|1.29|2.99|0|0|1.32|0.49|0.41|0.34|884554107|1484835000|238630179|466072000|14286000|-39211500|128669178|197705|12.54|-24.05|262
2020-10-24 14:08:54|russ2000_2_0223|ESTE|81|200006|202009|11.2|7.62|3.75|4.83|2.57|0.45|1.87|0.48|0.22|0.48|-2.55|-4.71|0|0|12.38|0.97|2.52|2|0.98|2.96|1.32|3.24|0|0|5844607|1810000|999765000|818453900|81811468|468944|2.74|-36.99|69
2020-10-24 14:08:56|russ2000_2_0224|ESXB|54|200703|202009|28.97|8.16|2.43|-2.36|4.45|2.05|0.95|0.69|0.54|0.42|0.49|4.13|5.32|4.44|0.66|6.53|0|0|0.29|0.66|0.68|1.54|991491184|1363649000|166583305|312193000|34712000|-131130300|116591440|246657|5.18|-41.3|243
2020-10-24 14:08:58|russ2000_2_0225|ETSY|12|201709|202009|87.72|101.01|6.91|13.66|7.71|13.89|11.81|29.77|1.15|1.53|-2.83|0.55|0|0|2.3|13.81|7.48|9|6.71|6.68|0|2.31|0|0|457166043|1043183000|126187000|15364363100|16563097840|591910109|123.23|99.79|1292
2020-10-24 14:08:59|russ2000_2_0226|EVBG|-154|202106|198200|0|0|11.83|18.63|11.51|18.46|20.34|18.79|1.11|1.88|-4.12|-1.45|0|0|-35.21|-13.66|7.19|6|7.25|12.44|0.66|0.26|0|0|171247000|483152000|7214000|4357303700|4376023440|54401464|127.2|107.61|948
2020-10-24 14:09:00|russ2000_2_0227|EVBN|76|200109|202009|13.66|10.71|1.62|-1.45|2.39|1.65|1.31|0.75|0.64|0.39|0.79|-2.72|3.24|5.16|6.82|5.36|0|0|0.23|0.5|0.52|1.24|598237383|1809103000|71172229|284646000|22552000|-101705700|117981000|167645|22.5|-39.32|315
2020-10-24 14:09:02|russ2000_2_0228|EVH|4|201506|201606|1.95|2.9|3.29|1.38|2.49|1.15|1.42|1.7|0.2|0.46|-18.86|-29.95|0|0|2.53|-41.89|3.38|5|11.72|11.71|1.35|3.08|0|0|158607318|99106000|154668000|1301677200|1097588140|14788507|12.86|77.38|3400
2020-10-24 14:09:03|russ2000_2_0229|EVI|82|200003|202009|41.6|486.64|0.84|1.34|0.92|1.34|3.19|3.53|0.36|0.32|5.87|1.29|4.29|11.11|13.25|0.65|4.19|8|1.46|8.94|0.22|1.46|0|0|2725484|9789000|13303000|329530800|316453200|393802|26.11|-23.95|493
2020-10-24 14:09:06|russ2000_2_0230|EVLO|-154|202106|198200|0|0|0|0|0|0|2.68|3.51|0|0|0|0|0|0|0|0|0|0|4.6|3.76|0.73|1.42|0|0|109981818|90173000|19618000|172772900|171983815|811797|5.27|-13.61|98
2020-10-24 14:09:06|russ2000_2_0231|EVOP|-154|202106|198200|0|0|1.39|2.55|1.57|2.11|13.7|13.7|-1.81|-1.94|-29.78|1.84|0|0|-16.55|-41.94|5.44|6|7.31|3.7|1.32|2.37|0|0|268705818|390745000|111657000|1165406400|1028760180|7750692|24.85|-11.63|2400
2020-10-24 14:09:07|russ2000_2_0232|EVRI|56|200603|202003|31.52|15.32|1.68|3.71|0.93|1.59|4.14|9.98|-0.76|-61.97|-1.84|-27.64|0|0|1.23|-6.95|4.05|6|3.2|9.22|1.7|4.04|0|0|101572767|257430000|122778000|1599916600|703958940|21821005|8.27|-9.05|1400
2020-10-24 14:09:09|russ2000_2_0233|EXTN|15|201512|201909|42.07|69.74|0.87|0.62|0.55|0.15|1.15|0.41|0.66|1.4|-1.03|8.15|0|0|-4.32|-15.61|3.57|3|1.54|2.4|1.08|1.06|0|0|30873565|27051000|830716000|597991400|139740780|1242132|4.26|-67.85|3600
2020-10-24 14:09:09|russ2000_2_0234|EYE|10|201712|202006|121.77|97.81|2.03|2.24|1.69|2.02|4.06|3.78|1.28|0.79|-2.63|-0.05|0|0|2.18|-2.06|8|8|6.23|10.54|1.78|2.33|0|0|73491786|256292000|681648000|3498701800|3102954750|25413977|38.63|58.87|11781
2020-10-24 14:09:10|russ2000_2_0235|FATE|-154|202106|198200|0|0|108.47|218.62|110.19|222.04|5.36|7.22|-0.43|0.05|-18.35|-14.52|0|0|-65.36|-42.75|0|0|5.57|16.01|2.39|1.03|0|0|109330133|533409000|84161000|2888247600|3124601240|34638978|39.4|154.69|178
2020-10-24 14:09:11|russ2000_2_0236|FBIO|-154|202106|198200|0|0|10.18|7.03|9.4|5.54|5.56|5.68|3.41|1.51|-56.61|-44.28|0|0|-44.34|-30.87|2.11|4|5.49|2.46|1.57|1.7|0|0|94746583|183278000|33035000|319930100|267346950|6936075|3.9|184.67|93
2020-10-24 14:09:12|russ2000_2_0237|FBK|16|201609|202009|17.09|11.63|1.38|0.05|3.04|1.88|1.77|1.45|0.37|0.41|-0.29|-1.24|1.15|1.39|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|785286778|1430392000|131085000|20175600|816560768|5923008|25.12|-33.1|1399
2020-10-24 14:09:13|russ2000_2_0238|FBM|11|201712|202009|49.58|14.59|0.63|0.54|0.3|0.33|1.7|1.57|1.92|1.11|-32.1|-20.82|0|0|3.05|4.76|7.57|9|1.95|4.8|1.32|1.78|0|0|22806688|31122000|275485000|1120772100|636116696|2558009|14.68|1.83|3500
2020-10-24 14:09:14|russ2000_2_0239|FBMS|68|200309|202009|18.6|8.15|-0.51|-5.72|2.45|2.44|1.25|0.72|0.81|0.13|-2.93|1.86|1.22|1.81|4.22|7.35|0|0|0.64|1.26|0.1|1.42|775522329|4216890000|196771239|1466330000|125053000|-964070200|450824316|1332333|21.03|-35.21|697
2020-10-24 14:09:16|russ2000_2_0240|FCBP|10|201803|202009|14.81|6.45|2.11|1.06|3.45|1.86|1.25|0.59|0.35|0.57|2.42|12.62|4.18|7.52|6.71|6.26|0|0|1.11|0.69|0.71|1.08|969703174|1559912000|167649013|219535000|2341000|58165300|156390824|238105|13.36|-37.66|180
2020-10-24 14:09:16|russ2000_2_0241|FCCO|83|199912|202009|16.47|10.67|0.24|-5.68|2.57|2.16|1.09|0.79|0.74|0.11|1.27|8.69|2.1|3.41|3.76|6.8|0|0|0.41|1.47|0.54|0.39|492245169|1173551000|118080388|388857000|37852000|-274626000|102722368|157783|13.73|-27.61|242
2020-10-24 14:09:18|russ2000_2_0242|FCCY|73|200206|202009|14.18|7.69|2.28|0.95|2.63|1.77|1.32|0.64|0.95|0.71|-1.02|-10.68|1.66|3.09|5.14|4.91|0|0|0.23|0.47|0.6|0.92|587389288|1409392000|74146017|181650000|31973000|58060900|120313868|191377|11.74|-36.97|227
2020-10-24 14:09:20|russ2000_2_0243|FCPT|19|201512|202009|188.76|23.96|19.4|15.51|14.4|10.85|8.61|2.6|0.95|1.08|1.85|0.65|4.45|4.76|9.49|5.41|2.8|3|2.72|4.44|0.44|1.41|0|0|44376682|5098000|5632000|2549560900|1804307312|14263713|25.64|-8.46|361
2020-10-24 14:09:21|russ2000_2_0244|FDBC|79|200012|202009|17.29|20.93|0.57|-3.63|3.29|4.31|1.35|1.55|1.39|1|7.11|-8.57|3.54|2.29|4.31|4.86|0|0|1.89|2|0.17|-0.48|531313522|1433689000|81550933|557871000|35980000|-165675400|225285120|205874|48.89|-23.31|189
2020-10-24 14:09:23|russ2000_2_0245|FENC|15|201203|201512|8.8|14.33|8914384.29|76063946.67|11634851.17|62274480|9.49|4.06|0.01|0|0|0|0|0|0|0|0|0|1.29|5.5|-1.24|0.16|0|0|8992532|38729000|421000|107828700|144100880|3651174|6.16|24.7|4
2020-10-24 14:09:24|russ2000_2_0246|FFWM|23|201412|202009|18.01|9.25|3.56|0.36|3.52|2.81|1.55|0.92|2.09|1.2|0.76|2.71|2|2.37|3.02|4.7|0|0|1.52|1.32|1.42|1.99|2904714407|5647841000|680362333|1275586000|8188000|75403600|588834936|2244729|13.14|-13.89|485
2020-10-24 14:09:25|russ2000_2_0247|FG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:09:26|russ2000_2_0248|FGBI|19|201512|202009|12.84|6.96|-3.45|-5.84|2.88|1.51|1.24|0.66|0.22|0.63|0.44|-8.25|3.21|5.28|7.59|6.98|0|0|0.68|0.52|0.66|0.48|1301109064|2120998000|342766447|686903000|58680000|-455265900|116505948|93662|11.96|-35.86|457
2020-10-24 14:09:27|russ2000_2_0249|FIT|6|201506|201612|58.13|16.27|1.29|1.1|1.52|1.43|3.34|4.36|1.22|0.68|-2.79|-0.42|0|0|-15.69|-48.34|7.24|7|15.9|21.03|0.68|-0.08|0|0|586784826|448231000|144131000|1429070300|1864389120|22295119|6.96|64.38|1684
2020-10-24 14:09:28|russ2000_2_0250|FIXX|-154|202106|198200|0|0|211|128.39|285.8|220.82|3.34|2.49|0|0|-15.38|-3.27|0|0|-44.05|-50.91|0|0|7.25|9.79|0.06|-0.46|0|0|219234145|206643000|47157000|272668900|497965019|4661371|11.015|-40.88|197
2020-10-24 14:09:28|russ2000_2_0251|FLNT|46|200803|201909|112.69|27.3|6.24|0.75|4.12|0.68|21.42|0.91|0.24|0.22|-7.86|3.33|0|0|-53.19|-1.01|3.42|7|1.44|0.64|0.98|4.19|0|0|9267400|20218000|11629000|221410500|195093664|1291196|2.48|-6.96|192
2020-10-24 14:09:30|russ2000_2_0252|FLOW|17|201509|201912|52.78|88.93|1.25|1.4|0.91|1.36|1.62|1.81|0.89|0.73|1.21|0.97|0|0|-2.53|-12.58|4.48|5|1.68|2.25|2|1.54|0|0|245239130|657100000|225100000|1881845400|1761407200|8605338|41.44|7.52|5000
2020-10-24 14:09:31|russ2000_2_0253|FMAO|62|200503|202009|11.45|12.76|0.05|-0.72|3.61|3.46|1.34|0.95|0.26|0.07|4.01|4.03|2.93|3.16|7.85|7|0|0|3.1|2.07|0.01|0.15|765193238|1518873000|134334732|310093000|26776000|-47476000|226563750|185369|20.55|-21.83|371
2020-10-24 14:09:32|russ2000_2_0254|FMBH|83|199912|202009|14.79|9.52|1.15|-2.31|3.2|2.35|1.53|0.76|0.52|0.22|1.97|4.65|1.88|3.21|6.96|6.68|0|0|0.97|1.24|0.25|1.03|1247549422|3385827000|282815723|949249000|74884000|-409334000|416577807|608039|24.93|-27.93|828
2020-10-24 14:09:34|russ2000_2_0255|FMNB|79|200012|202009|16.69|7.93|3.11|-0.83|3.67|2.55|1.5|0.92|1.01|0.24|3.21|9.99|3.93|3.96|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|180905610|497748000|25596000|-111318600|307399252|623815|10.87|-23.26|450
2020-10-24 14:09:36|russ2000_2_0256|FNKO|10|201712|202006|60.07|34|1.49|0.82|0.68|0.3|3.99|1.31|1.45|1.11|0|0|0|0|2.02|-1.92|7|7|6.16|7.5|2.48|2.63|0|0|18071357|41127000|120616000|549501800|200039001|3574872|5.71|-71.86|763
2020-10-24 14:09:37|russ2000_2_0257|FNWB|22|201503|202009|29.75|12.64|-1.07|-4.16|4.41|1.95|1|0.58|0.7|0.64|8.29|12.45|1.41|1.92|1.39|2.58|0|0|0.96|1.08|0.75|1.21|807875423|1170325000|289637115|413861000|14188000|-202988200|92763866|186435|9.86|-43.37|197
2020-10-24 14:09:38|russ2000_2_0258|FOCS|4|201909|202009|121.93|136.63|3.25|2.96|1.48|1.35|3.93|4.52|1.38|2.56|-7.8|-1.81|0|0|-3.75|0.57|6.56|7|2.8|3.45|1.69|0.96|0|0|68190818|35329000|244208000|3866223000|2407379499|12043141|32.79|37.77|3400
2020-10-24 14:09:38|russ2000_2_0259|FOLD|-154|202106|198200|0|0|50.9|15.35|49.16|15.89|4.58|10.09|0.21|0.42|-13.72|0.1|0|0|-66.55|-46.71|2.76|6|8.77|11.53|1.64|0.74|0|0|199324504|309590000|70894000|3484177800|3632264064|24162109|14.08|74.58|584
2020-10-24 14:09:40|russ2000_2_0260|FONR|113|199206|202009|24.9|21.45|2.44|1.51|2.34|1.92|3.74|1.15|0.79|0.01|0|0|0|0|-37.5|6.64|3.43|6|0.76|2.17|0.82|2|0|0|12858929|36834200|54082400|129229900|137283912|477779|20.88|1.02|424
2020-10-24 14:09:43|russ2000_2_0261|FPI|15|201512|201909|137.96|72.33|24.24|15.82|7.21|3.62|1.14|0.69|0.59|1.21|-11.98|6.82|4.84|3.03|0.53|0.87|1.2|2|6.63|8.44|0.6|0.27|0|0|27228226|11598000|163000|852745900|194257800|1109269|6.6|1.38|13
2020-10-24 14:09:44|russ2000_2_0262|FRAC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:09:44|russ2000_2_0263|FRBA|15|201612|202009|17.16|9.12|4.22|0.86|3.75|1.83|1.18|0.54|0.68|0.59|-1.72|4.23|1.18|1.94|4.3|3.78|0|0|0.94|0.72|0.57|1.28|1348074667|1923266000|117263400|198074000|11320000|58158400|121231844|175181|6.14|-42.91|209
2020-10-24 14:09:45|russ2000_2_0264|FRTA|15|201612|202009|90.02|29.13|1.18|1.14|0.41|0.45|5.12|5.63|10.1|7.98|0.21|3.81|0|0|-1.13|2.16|3.47|5|6.06|3.12|3.17|2.73|0|0|47147059|52506000|504418000|1801254200|733053810|10097936|10.91|59.04|4578
2020-10-24 14:09:46|russ2000_2_0265|FSB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:09:46|russ2000_2_0266|FSBW|32|201209|202009|10.97|6.23|0.9|0.14|2.24|1.78|1.17|0.8|0.42|0.77|-1.53|0.68|1.19|2.01|8.25|8.84|0|0|0.51|0.55|0.81|1.36|649779944|1606872000|103420736|312759000|33070000|22326200|169495724|377901|39.37|-20.03|452
2020-10-24 14:09:47|russ2000_2_0267|FSCT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:09:47|russ2000_2_0268|FSFG|43|200912|202009|11.93|4.79|1.1|2.67|2.29|0.81|0.84|0.79|1.14|3.46|-4.76|-59.22|1.28|1.35|3.12|5.57|0|0|0.34|0.93|0.39|1.07|518795039|982870000|137765922|233863000|24093000|371986800|112423000|165300|47.5|-19.15|473
2020-10-24 14:09:49|russ2000_2_0269|FTSI|6|201803|201909|7.07|10.33|0.79|0.51|0.41|0.04|3.49|1.21|3.37|-24.03|18.29|36.79|0|0|-4.16|-17.9|5.4|2|2.99|2.88|2.22|2.7|0|0|183025000|192500000|224800000|260364600|18557550|1273771|3.45|-92.59|1250
2020-10-24 14:09:49|russ2000_2_0270|FTSV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:09:49|russ2000_2_0271|FUNC|112|199209|202009|13.71|6.95|2.83|-1.25|2.27|1.25|1.26|0.65|2.16|0.81|5.71|6.35|3.92|4.43|5.75|5.18|0|0|0.4|0.87|0.53|1.12|816625548|1351568000|100241435|263280000|40839000|-81746400|80687680|215738|11.54|-49.27|319
2020-10-24 14:09:52|russ2000_2_0272|FVCB|15|201612|202009|19.8|10|3.49|-0.7|5.15|2.66|1.69|0.7|0.27|0.27|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.59|0.19|837876792|1519036000|133259988|212420000|13542000|-36195100|130885600|89853|9.4|-46.26|124
2020-10-24 14:09:53|russ2000_2_0273|GATX|143|198412|202009|14.72|11.89|3.78|5.48|1.31|1.78|1.54|1.16|3.43|2.69|1.35|2.98|3.32|2.88|2.93|2.77|1.7|3|8.28|18.98|1.15|0.55|0|0|137586260|459800000|7208500000|6967950000|2256750000|13364658|63.75|-17.77|2165
2020-10-24 14:09:56|russ2000_2_0274|GBT|-154|202106|198200|0|0|0|0|0|0|5.46|6.6|0.14|0.15|0|0|0|0|0|0|0|0|12.13|15.1|3.3|2|0|0|324001826|540730000|91248000|2806643700|3260575945|40404461|53.35|-2.02|352
2020-10-24 14:09:56|russ2000_2_0275|GCBC|84|199909|202009|19.25|9.91|3.21|-1.14|4.34|3.46|1.81|1.43|0.35|0.2|2.85|0.95|2.92|2.07|7.72|12.7|0|0|0.21|0.2|0.38|0.48|492322164|1501075000|58418435|271242000|13658000|-61017200|193852395|67578|22.77|-20.86|186
2020-10-24 14:09:58|russ2000_2_0276|GCP|18|201603|202009|77.33|65.06|2.02|1.66|1.78|1.62|3.48|2.97|-1.18|0.69|-1.01|0.08|0|0|17.63|2.54|6.26|7|3.49|1.61|0.73|1.09|0|0|284038095|318200000|276900000|1507297700|1520694000|6876148|20.86|11.13|2000
2020-10-24 14:09:59|russ2000_2_0277|GDEN|75|199912|201809|112.96|300.13|12.48|1.86|13.82|0.48|1.01|2.03|0.89|6.3|0|0|0|0|-2.38|-8.89|3.85|5|3.66|2.24|1.15|3.43|0|0|56329291|86159000|1206338000|1443307900|381498480|3287240|13.59|-6.11|8000
2020-10-24 14:10:02|russ2000_2_0278|GEFB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:10:02|russ2000_2_0279|GENC|77|200106|202009|38.5|27.9|0.54|0.58|1.55|2.01|2.26|1.06|3.99|0.01|0|0|0|0|9.13|3.91|1.8|4|0.41|0.72|0.49|0.56|0|0|44892861|124239000|8391000|46945700|163969660|179883|11.14|-4.33|334
2020-10-24 14:10:04|russ2000_2_0280|GH|-154|202106|198200|0|0|36.42|39.59|38.02|40.98|8.14|9.99|0|0|-6.27|-4.51|0|0|-18.32|-13.9|3.88|5|3.34|2.36|0.46|0.68|0|0|469122300|937831000|95498000|10197357300|10732109580|93642991|111.78|75.12|622
2020-10-24 14:10:05|russ2000_2_0281|GKOS|14|201609|202003|429|128.31|10.41|9.78|10.56|10.86|16.06|3.44|0.86|0.28|-9.2|-8.79|0|0|-13.89|-13.96|8.29|6|9.47|14.91|1.61|1.8|0|0|121345348|394940000|90371000|2066138700|2259754950|29766410|50.97|-16.67|600
2020-10-24 14:10:06|russ2000_2_0282|GLYC|-154|202106|198200|0|0|69.8|69.8|4.96|4.96|6.48|1.01|0|0|-21.27|0.04|0|0|-43.29|-30.6|0|0|6.47|4.22|2.9|2.07|0|0|98277693|149844600|3381800|-3329800|134469991|757456|3.07|-28.77|57
2020-10-24 14:10:07|russ2000_2_0283|GMRE|9|201806|202009|150.94|159.78|18|14.3|5.58|6.41|1.26|1.78|-16|1.1|-40.7|-24.57|8.36|6.18|-1.33|1.11|2.31|3|3.59|1.79|-14.57|0.96|0|0|8713018|8392000|3044000|1181976300|617040360|4483554|13.59|13.7|
2020-10-24 14:10:08|russ2000_2_0284|GMS|17|201606|202009|26.25|41.24|0.73|0.6|0.41|0.32|1.93|1.5|0|0|0|0|0|0|0|0|0|0|2.07|2.73|1.7|1.77|0|0|0|0|0|1927049600|0|7374736|23.92|-16.57|
2020-10-24 14:10:08|russ2000_2_0285|GNK|1|201903|201906|22.08|23.44|3.87|1.67|1.29|0.74|0.39|0.34|1.07|0.58|0|0|0|0|-0.76|-10.7|1.34|1|1.83|1.53|0.17|0.43|0|0|152020607|127722000|1124121000|638102200|283669093|1037520|6.77|-29.86|1255
2020-10-24 14:10:09|russ2000_2_0286|GNL|19|201512|202009|403.24|66.25|11.66|10.06|5.72|4.51|1.06|0.89|0.99|1.28|1.02|-0.36|10.87|11.73|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|153947808|316824000|49450000|3164435400|1432632930|5947927|15.9|-18.46|1
2020-10-24 14:10:10|russ2000_2_0287|GNTY|13|201706|202009|17.51|11.31|1.41|-0.57|3.95|2.64|1.51|1.04|0.4|0.47|4.38|3.72|2.33|3.05|6.51|6.96|0|0|0.91|1.36|0.27|1.04|1860545313|2223082000|311456125|460958000|55468000|-61046700|268817566|302248|24.41|-18.63|469
2020-10-24 14:10:11|russ2000_2_0288|GOLF|15|201612|202009|24.99|42.53|1.46|1.95|1.15|1.67|2.38|2.73|0.88|0.58|2.57|2.83|1.67|1.8|6.07|4.21|7.47|8|5.18|3.32|0.7|0.7|0|0|59920105|111029000|223305000|2908912300|2483610384|6889511|33.17|25.98|5213
2020-10-24 14:10:12|russ2000_2_0289|GOSS|-154|202106|198200|0|0|0|0|0|0|2.46|2.13|0|0|0|0|0|0|0|0|0|0|7.2|13.69|1.19|1.51|0|0|358384667|600364000|16049000|462370200|826504759|5277834|12.41|-26.09|171
2020-10-24 14:10:12|russ2000_2_0290|GPMT|12|201706|202006|14.26|25.31|17.01|15.78|9.45|3.59|0.91|0.41|1.05|1.44|-17.93|27.33|15.61|23.7|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|114158267|68511000|0|1714994500|391072347|6298754|7.09|-62.17|
2020-10-24 14:10:13|russ2000_2_0291|GRBK|23|201412|202009|13.98|9.83|1|1.13|0.57|0.92|1.59|1.41|1.68|0.39|-0.28|-0.2|0|0|-0.96|10.31|3.24|6|2.49|1.35|2.4|1.28|0|0|23921720|43162000|7067000|1000305100|814113520|5791009|16.06|53.68|460
2020-10-24 14:10:14|russ2000_2_0292|GRIF|83|199906|202003|90.97|46.36|5.24|11.66|3.86|7.32|1.27|2.7|0|0|0|0|1.09|0.98|0|0|0|0|0.65|0.86|0.53|0.99|0|0|0|0|0|431452200|0|225788|52.5|41.89|99
2020-10-24 14:10:17|russ2000_2_0293|GRTS|-154|202106|198200|0|0|35.01|2.24|56.93|26.68|2.15|1.04|0|0|-32.09|-6.07|0|0|-65.77|-78.37|0|0|7.83|6.2|1.19|1.18|0|0|117241000|91913000|48490000|8122100|98728930|987279|2.65|-69.31|176
2020-10-24 14:10:17|russ2000_2_0294|GSHD|5|201906|202009|190.06|247.4|23.86|37.45|11.59|16.89|2495.75|2679.82|4.36|70.52|0|0|0|0|-14.65|12.73|0|0|4.76|3.5|0.68|1.39|0|0|16733673|54318000|12349000|3194708600|1554030730|14372243|86.59|75.46|595
2020-10-24 14:10:18|russ2000_2_0295|GTHX|-154|202106|198200|0|0|0|0|0|0|5.83|2.22|0.1|0.1|0|0|0|0|0|0|0|0|7.82|18.03|1.83|1.96|0|0|220056300|234267000|11708000|238320000|450411504|8755712|11.92|-49.3|104
2020-10-24 14:10:19|russ2000_2_0296|GTXI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:10:19|russ2000_2_0297|GWRS|17|201606|202009|85.24|220|9.35|9.45|6.14|6.59|10.56|7.15|5.87|3.36|-0.33|-2.2|2.75|2.62|3.84|0.72|2.58|3|0.64|0.41|0.24|0.76|0|0|13099143|15477000|233891000|347399500|248226000|238673|11|-8.41|75
2020-10-24 14:10:20|russ2000_2_0298|HARP|-154|202106|198200|0|0|31.76|26.32|46.76|42.7|4.45|5.94|0|0|-15.49|0|0|0|-113.02|-57.83|0|0|1.34|3.5|1.18|0.91|0|0|109249667|171620000|17641000|255539200|424090788|9205708|16.99|24.38|76
2020-10-24 14:10:20|russ2000_2_0299|HBB|12|201709|202009|14.69|9.3|0.56|0.53|0.44|0.46|5.53|4.44|1.48|0.68|4.95|11.72|2.19|1.88|9.74|15|7.45|8|2.22|3.06|0.79|2.62|0|0|3601769|1616000|23064000|305769300|265608100|1202205|19.43|20.28|680
2020-10-24 14:10:21|russ2000_2_0300|HBCP|47|200812|202009|18.39|12.36|1.62|-2.33|3.25|2.17|1.09|0.71|0.38|0.13|3.02|11.78|1.85|3.59|4.75|4.89|0|0|1.15|1.06|0.36|0.87|1017040427|2266704000|179808143|491626000|45967000|-234768300|213710400|378321|24.48|-41.1|143
2020-10-24 14:10:22|russ2000_2_0301|HBIO|55|200109|201506|58.37|601.23|1.28|1.51|1.32|1.14|1.33|1.41|0.2|0.57|-0.76|2.29|0|0|-0.85|-6.31|4.59|8|1.76|3.48|1.13|1.44|0|0|14624108|2629000|12387000|148191400|120789520|323556|3.14|0.66|505
2020-10-24 14:10:25|russ2000_2_0302|HBMD|33|201203|202006|32.53|12.46|3.34|1.23|2.39|1.95|1.15|0.59|1|0.97|-14.47|0.94|0|0|2.42|-2.55|0|0|0.72|0.98|0.17|1.01|878830657|1830674000|127779629|335959000|42434000|104436800|167505515|290391|8.95|-46.2|307
2020-10-24 14:10:26|russ2000_2_0303|HCHC|4|201809|201909|1.08|0.91|-0.6|-1.95|0.14|0.06|2.94|0.38|2.26|1.92|-19.32|7.81|0|0|-5.87|-9.73|2.45|1|4.7|8.23|1.73|2.57|0|0|600503021|4320100000|220200000|-3510675600|119595000|713631|2.55|4.08|3728
2020-10-24 14:10:27|russ2000_2_0304|HIFS|103|199412|202009|11.85|10.27|8.6|7.18|4.01|5.16|1.54|1.48|2.74|1.46|0|0|1.86|0.91|4.3|4.83|0|0|0.4|0.93|0.48|1.1|615091780|2054288000|102369872|221863000|15358000|560283500|400384000|461104|184|-3.48|90
2020-10-24 14:10:30|russ2000_2_0305|HIIQ|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:10:30|russ2000_2_0306|HLI|20|201509|202009|19.8|20.44|2.52|3.16|2.73|3.42|3.14|3.24|0.04|0|0.12|-1.94|2.2|2.17|16.44|18.84|5.83|6|1.17|1.61|0.97|0.33|0|0|243000000|516332000|195304000|3538016000|3876990744|21338739|58.04|29.99|1491
2020-10-24 14:10:31|russ2000_2_0307|HLNE|14|201703|202009|253.06|34.38|9.52|12.2|4.78|6.64|22.64|19.02|0.37|0.45|-6.25|-8.11|1.8|1.82|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|59759588|71091000|17363000|3405397600|1925342650|22530470|63.25|1.14|400
2020-10-24 14:10:32|russ2000_2_0308|HOFT|75|200106|202003|19.45|9.44|0.66|0.48|0.66|0.57|1.52|1.32|0|0|0|0|2.32|2.37|0|0|0|0|3.51|4.68|0.69|1.12|0|0|0|0|0|250087400|0|2075340|25.66|27.42|
2020-10-24 14:10:34|russ2000_2_0309|HOME|13|201609|201912|37.11|9.31|1.65|0.91|1.18|0.67|1.99|2.78|0|0|0|0|0|0|0|0|0|0|8.62|13.61|1.43|4.34|0|0|0|0|0|1289228700|0|58289495|14.84|46.89|
2020-10-24 14:10:35|russ2000_2_0310|HONE|17|201606|202009|80.45|15.84|6.51|1.64|5.64|2.07|2.27|0.68|0.84|0.55|0|0|0|0|1.73|2.79|0|0|1.12|1.85|0.41|1.08|2306977737|3308674000|295966632|511682000|47797000|334765100|433967297|2030606|7.97|-20.85|675
2020-10-24 14:10:36|russ2000_2_0311|HOPE|79|200012|202009|15.94|6.57|3.3|-3.39|3.5|1.96|1.77|0.48|0.73|0.25|-1.8|23.16|2.07|7.88|7.41|4.41|0|0|3.68|2.19|1.33|1.62|4442938557|14008356000|763053228|2690124000|49552000|-1706498700|972234616|6987449|7.87|-46.28|1474
2020-10-24 14:10:38|russ2000_2_0312|HPR|56|200512|201912|56.85|2.61|3.83|2.31|2.24|0.14|1.58|22.72|6.63|364.7|-13.99|-207.87|0|0|-4.18|-77.46|1.85|1|12.09|6.19|2.21|4.75|0|0|83907485|2736000|787856000|844052500|63907472|1025076|0.3016|-84.22|155
2020-10-24 14:10:40|russ2000_2_0313|HRI|16|201609|202009|15.61|24.6|1.86|1.64|0.7|0.64|2.94|1.68|3.97|2.69|-7.27|3.25|0|0|2.8|2.76|3.11|4|3.41|1.99|3.41|2.65|0|0|32931818|53800000|2875200000|2948412000|1168495000|5293482|39.61|-14.84|5100
2020-10-24 14:10:41|russ2000_2_0314|HSDT|-154|202106|198200|0|0|16.7|18.99|17.82|18.88|311.81|2.73|0|0|-34.08|-46.33|0|0|-152.13|-243.79|1.25|1|5.56|2.13|-0.78|2.97|0|0|7047568|5264000|595000|12181800|15709030|78519|0.3867|-77.12|19
2020-10-24 14:10:42|russ2000_2_0315|HSKA|55|200603|201912|82.52|207.04|2.11|6.41|2|5.34|6.5|3.38|1.05|0.19|0|0|0|0|-9.08|-5.83|4.36|6|1.54|4.31|1.42|2.26|0|0|11606330|79189000|39861000|905679900|848726960|4881708|96.71|42.64|386
2020-10-24 14:10:44|russ2000_2_0316|HUD|5|201812|202003|58.64|33.07|0.87|0.79|0.66|0.5|2.29|1.74|1.05|1.35|-0.77|0.58|0|0|-1.55|-13.2|8.64|8|1.14|4.33|1.34|2.37|0|0|239776923|204500000|1467100000|1101928800|707225600|23588261|7.6|-38.06|10140
2020-10-24 14:10:45|russ2000_2_0317|HWC|116|199106|202006|16.08|13.43|2.06|-1.97|3.13|1.25|1.59|0.47|0.24|0.68|2.92|12.76|2.58|6|9.39|-0.95|0|0|2.91|1.62|0.66|1.68|8049386569|27030659000|1072377203|779057000|495249000|-2551496900|1628528418|9310300|18.81|-50.88|4196
2020-10-24 14:10:48|russ2000_2_0318|ICBK|22|201503|202009|13.94|20.89|2.17|0.6|3.32|2.48|1.16|0.75|0.85|1.53|-1.65|-9.43|1.03|1.37|4.79|2.13|0|0|0.84|1.16|0.58|0.96|940984560|1073053000|189572760|354403000|14314000|30541400|123873264|106239|18.96|-1.1|174
2020-10-24 14:10:49|russ2000_2_0319|ICHR|15|201612|202009|102.8|25.83|0.96|0.82|0.84|0.64|2.62|2.09|0.69|0.86|-0.14|-0.34|0|0|12.85|4.69|5.13|5|13.32|6.44|3.15|1.95|0|0|46742882|56969000|57650000|645198200|500553900|6758717|21.7|-10.81|1715
2020-10-24 14:10:49|russ2000_2_0320|IEA|-154|202106|198200|0|0|0.33|0.24|0.1|0.1|1.3|1.31|-2.76|-4|-37.51|-2.81|0|0|3.32|5.77|4.43|7|1.33|0.47|0.63|1.69|0|0|29482800|59392000|176473000|381236900|237871480|2470182|5.95|39.73|2650
2020-10-24 14:10:50|russ2000_2_0321|IESC|56|200609|202009|89.69|18.24|0.27|0.54|0.32|0.57|1.44|2.44|0.52|0|1.3|2.21|0|0|-5.42|14.11|4.28|9|2.04|1.43|1.6|1.43|0|0|29859193|35830000|57814000|624720600|658666479|2138250|31.37|68.52|5389
2020-10-24 14:10:52|russ2000_2_0322|IIIV|-154|202106|198200|0|0|2.77|4.37|1.15|1.7|8.68|7.31|1.53|1.26|-4.12|-0.6|0|0|-2.22|-0.24|7.33|7|2.22|3.61|1.3|1.98|0|0|1884091|9136000|5506000|962589800|375187225|6288862|25.25|25.5|542
2020-10-24 14:10:53|russ2000_2_0323|IIN|114|199012|201906|35.65|36.5|0.8|0.83|0.74|1.09|1.83|1.25|0.43|0|0.3|0.02|2.88|8.26|-0.29|-4.24|3.18|6|1.26|4.99|1.14|1.05|0|0|5704635|26977000|17852000|83198800|108170580|398904|12.18|-37.35|780
2020-10-24 14:10:56|russ2000_2_0324|IIPR|10|201803|202009|108.71|44.64|30.65|33.24|25.12|23.53|2.35|2.83|0.31|0.14|-28.91|-39.68|2.88|3.41|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|137239929|373429000|1091000|2365315700|2201188800|54626382|124.75|34.36|15
2020-10-24 14:10:56|russ2000_2_0325|ILPT|10|201803|202009|20.73|28.04|11.81|11.28|7.28|5.59|1.44|1.43|0.93|1.38|-7.09|-2.88|6.4|6.04|4.18|2.08|2.55|3|3.45|1.3|0.93|0.85|0|0|19247300|33256000|130153000|2848372300|1412474700|6607349|21.7|2.92|
2020-10-24 14:10:57|russ2000_2_0326|IMAX|97|199512|202003|87.07|11.22|4.43|2.97|3.95|3.17|6.59|1.6|-1.41|0.68|0.26|-0.5|0|0|-0.15|-6.75|2.92|3|8.98|6.46|1.61|2.56|0|0|73758321|318986000|287220000|756847900|703343680|11936287|11.96|-45.51|673
2020-10-24 14:10:59|russ2000_2_0327|IMH|33|200909|201712|12.39|5.91|54.13|6.43|1.03|3.44|1.41|1.97|90.97|4.57|5655.54|225.77|0|0|-0.75|-13.33|1|1|4.78|0.38|0.51|0.68|0|0|53310929|43002000|15803000|49040900|29509700|92839|1.39|-85.35|530
2020-10-24 14:11:01|russ2000_2_0328|IMUX|-154|202106|198200|0|0|0|0|0|0|3.99|4.9|0|0|0|0|0|0|0|0|0|0|6.21|5.13|2.69|2.1|0|0|53169600|48607000|1117000|337167700|236399520|12440146|18.62|73.39|26
2020-10-24 14:11:02|russ2000_2_0329|INBK|58|200603|202009|12.24|5.67|0.46|-4.46|2.27|1.73|0.86|0.47|1.38|1.84|-21.41|5.49|1.09|1.69|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|346280613|1016764000|31262000|-359780600|139072636|594686|14.23|-33|231
2020-10-24 14:11:04|russ2000_2_0330|INNT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:11:04|russ2000_2_0331|INSP|-154|202106|198200|0|0|21.37|39.86|20.81|39.08|10.86|14.81|0.82|0.11|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.49|6.5|1.09|1.39|0|0|134693364|242559000|3731000|3240625900|3392634165|45567469|129.05|111.49|239
2020-10-24 14:11:05|russ2000_2_0332|INST|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:11:05|russ2000_2_0333|INSW|15|201612|202009|11.92|4.12|3.52|1.9|1.77|0.9|0.52|0.37|0.57|0.56|0|0|0|0|-2.42|5.97|1.47|3|3.42|5.65|-0.12|-0.05|0|0|118678158|128063000|1313864000|873644300|414990702|3133394|14.49|-24.29|1666
2020-10-24 14:11:06|russ2000_2_0334|INVA|17|201606|202009|17.7|5.01|115.82|3.5|106.92|3.96|24.34|2.29|-0.45|0.83|5.74|0.02|11.29|9.83|-142.65|30.95|2|2|12.02|11.04|1.75|0.87|0|0|229722723|417146000|37000|1047372500|1318257450|9999190|11.61|1.93|5
2020-10-24 14:11:07|russ2000_2_0335|IOTS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:11:07|russ2000_2_0336|IOVA|0|201306|201306|0.84|0.84|0|0|0|0|42.64|6.24|0|0|0|0|0|0|0|0|0|0|8.47|8.82|3.42|-0.16|0|0|119474321|771879000|26206000|3958240400|4301132600|34259807|32.3|79.54|148
2020-10-24 14:11:08|russ2000_2_0337|IRMD|24|201409|202009|64.07|48.88|6.71|5.82|8.26|7.15|6.44|4.44|0|0|-0.3|0.64|0|0|18.36|9.88|7.92|8|5.03|2.02|1.76|0.36|0|0|26272278|47783800|5064300|211352100|255536624|869460|21.16|-1.21|114
2020-10-24 14:11:10|russ2000_2_0338|IRT|28|201309|202009|1094.12|36.4|10.56|10.14|4.02|4.92|1.38|1.71|55.77|1.65|-20.13|0.13|7.53|5.97|0.23|1.8|1.82|2|3.14|9.49|0.76|1.41|0|0|12255712|11652000|0|2049598600|1050776545|6698349|11.05|-19.8|444
2020-10-24 14:11:11|russ2000_2_0339|IRTC|-154|202106|198200|0|0|13.6|29.76|13.3|27.62|25.38|56.76|0.32|0.3|-1.85|-3.81|0|0|-45.85|-43.74|8.63|9|11.9|10.05|1.33|1.69|0|0|85716444|114926000|117957000|6614161900|6347910228|82679993|233.58|221.29|997
2020-10-24 14:11:11|russ2000_2_0340|ISTR|24|201409|202009|18.58|10.65|2.26|-0.46|3.44|1.78|1.18|0.59|0.94|0.88|-6.07|-11.02|0.62|1.85|3.51|2.98|0|0|0.75|0.72|0.38|1.19|1055188741|1889588000|204759074|377850000|56767000|-35499100|141358479|255311|12.99|-44.98|336
2020-10-24 14:11:12|russ2000_2_0341|ITGR|77|200106|202009|44.2|26.56|2.39|2.24|1.85|1.62|1.96|1.62|0.83|0.82|-2.57|-0.47|0|0|3.46|3.64|2.74|4|5.96|2.83|1.25|1.28|0|0|52224363|206244000|294973000|2617609500|1936058760|16857076|58.44|-28.98|8400
2020-10-24 14:11:15|russ2000_2_0342|ITI|127|198812|202009|75.82|26.19|1.05|1.21|0.94|1.45|2.22|2.31|0.74|0.01|-5.06|-13.81|0|0|-10.73|9.78|3.6|9|0.87|1.19|0.91|1.7|0|0|7355065|34471000|14134000|140282200|170178700|868018|4.1|-28.63|440
2020-10-24 14:11:18|russ2000_2_0343|ITIC|135|198612|202009|14.04|9.82|1.3|0.55|1.8|1.37|1.42|1.32|0.12|0.03|3.01|7.98|0.66|1.24|11.4|14|0|0|0.33|0.9|0.66|0.82|1333333|1600000|62106513|156547000|14318000|106307400|246463700|1059178|130.06|-18.76|402
2020-10-24 14:11:20|russ2000_2_0344|JAG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:11:21|russ2000_2_0345|JAX|18|201509|202003|27.22|6.43|0.69|0.43|0.64|0.37|1.36|0.74|0.18|0.24|1.47|1.13|0|0|3.02|-15.8|7.74|7|1.13|1.04|0.54|2.01|0|0|10056286|17315000|177860000|87786800|76414000|742356|5.2|-55.63|4200
2020-10-24 14:11:21|russ2000_2_0346|JCAP|15|201606|202003|14.2|9.37|23.05|18.1|16.05|8.14|1.12|1.08|0.16|0.5|-18.87|-11.01|7.55|6.76|6.92|-4.58|1.8|2|4.16|1.97|0.74|1.89|0|0|32146545|15459000|137000|863331500|396108466|4434140|17.17|-13.2|16
2020-10-24 14:11:22|russ2000_2_0347|JELD|13|201706|202009|57.36|46.89|0.95|0.87|0.63|0.55|6.84|2.74|-1.11|2.12|-2.49|-2.06|0|0|7.78|2|5.82|6|2.42|1.25|2.53|2.76|0|0|155434158|457655000|1049752000|3577037300|2281115180|11978869|22.6|15.38|23300
2020-10-24 14:11:23|russ2000_2_0348|JILL|9|201703|201906|10.45|3.75|0.67|0.5|0.35|0.05|1.87|0.67|0|0|0|0|0|0|0|0|0|0|6.54|4.32|2.79|0.27|0|0|0|0|0|257933200|0|2849280|0.5476|-71.03|
2020-10-24 14:11:24|russ2000_2_0349|JNCE|4|201909|202009|7|13.16|1.02|0.92|3.31|1.68|2.17|2.21|0|0|-17.76|0.04|0|0|-8.36|66.37|0|0|5.98|4.64|3.49|0.15|0|0|187543176|127205000|25162000|154039000|279915660|19076806|8.22|140.35|130
2020-10-24 14:11:25|russ2000_2_0350|KALA|-154|202106|198200|0|0|63.38|67.83|59.99|68.44|3.47|3.45|1.19|0.56|-20.15|-24.99|0|0|-66.28|-59.46|1|1|7.05|11.64|1|-1.21|0|0|106864533|184559000|31793000|331693000|441731927|8152492|7.93|97.11|136
2020-10-24 14:11:25|russ2000_2_0351|KDMN|-154|202106|198200|0|0|116.42|43.42|101.83|47.56|6.57|5.6|1.23|0.02|-27.5|-15.82|0|0|-3456.33|-87.35|2.76|2|6.35|18.1|1.63|0.99|0|0|81370632|182295000|19779000|500861000|604187892|9147139|3.72|46.9|115
2020-10-24 14:11:26|russ2000_2_0352|KIDS|-154|202106|198200|0|0|8.88|11.57|7.72|10.49|6.95|3.74|-0.05|0.09|-5.59|-15.22|0|0|-19.32|-12.93|8.07|6|5.85|13.58|0.57|1.22|0|0|33158375|113054000|24131000|805790300|805854672|6826322|45.92|30.23|94
2020-10-24 14:11:27|russ2000_2_0353|KINS|66|200209|201903|17.1|52.64|1.21|-0.68|1.51|0.47|2.29|0.7|0.86|0.33|-4.7|6.75|2.76|3.48|3.29|-0.96|3|3|0.36|0.33|0.37|1.07|0|0|47816879|185620200|7361800|-93212600|63227972|152476|5.89|-31.25|97
2020-10-24 14:11:29|russ2000_2_0354|KLXE|3|201809|201906|71.54|113.53|0.81|0.51|0.58|0.06|1.03|0.35|0|0|0|0|0|0|0|0|0|0|11.07|7.98|3.64|4.9|0|0|0|0|0|179766200|0|588570|4.15|-90.4|
2020-10-24 14:11:29|russ2000_2_0355|KNSA|-154|202106|198200|0|0|0|0|0|0|3.77|4.15|0|0|0|0|0|0|0|0|0|0|2.26|4.86|-0.39|0.6|0|0|257611727|252398000|6533000|787684500|887244012|5459435|15.32|80.02|137
2020-10-24 14:11:30|russ2000_2_0356|KNSL|16|201609|202009|39.66|63.79|3.46|8.03|6.37|10.83|5.15|8.85|0.13|0.07|-0.42|-1.88|0.39|0.2|14.39|16.17|0|0|2.86|3.34|0.38|0.91|54605000|36497000|596530316|956340000|42390000|3115559600|4229859960|22310917|186.28|84.09|275
2020-10-24 14:11:31|russ2000_2_0357|KOD|-154|202106|198200|0|0|0|0|0|0|6.52|8.56|0|0|0|0|0|0|0|0|0|0|4.94|8.29|1.87|1.67|0|0|150413500|417134000|2697000|2230281300|2662661858|16157487|59.21|311.75|48
2020-10-24 14:11:31|russ2000_2_0358|KREF|13|201706|202009|16.93|22.05|32.15|38.51|11.06|7.23|1|0.95|2.18|4.03|-27.22|-16.51|9.15|10.41|2.82|0.83|0|0|2.42|3.42|0.41|1.02|0|0|126235667|127250000|0|5021404700|918037814|3959736|16.54|-15.36|
2020-10-24 14:11:32|russ2000_2_0359|KURA|-154|202106|198200|0|0|0|0|0|0|4.03|5.03|0|0|0|0|0|0|0|0|0|0|4.49|5.32|4.27|1.93|0|0|141724550|338869000|8760000|1388079700|1577388150|22493440|30.55|78|71
2020-10-24 14:11:32|russ2000_2_0360|KZR|-154|202106|198200|0|0|0|0|0|0|2.48|1.41|0|0|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|97774273|157471000|7478000|66409500|207815080|1074269|4.84|47.56|40
2020-10-24 14:11:33|russ2000_2_0361|LAND|26|201303|201909|265.29|59.45|20.56|15.26|9.64|6.06|1.79|1.09|1.97|1.61|-12.55|-5.86|4.54|3.56|0.16|0.65|1.91|2|2.68|1.63|0.89|0.71|0|0|10594338|24779000|30179400|796151700|322562610|1898941|15.06|26.66|
2020-10-24 14:11:34|russ2000_2_0362|LASR|6|201806|201912|979.59|3447.92|3.69|4.44|4.06|4.86|4.88|4.32|0.08|0.07|-7.66|-0.34|0|0|0.94|-11.58|5.67|5|5.8|4.83|2.66|2.73|0|0|117362273|120899000|52429000|807642600|896395960|6253738|23.48|49.94|1100
2020-10-24 14:11:35|russ2000_2_0363|LAUR|13|201703|202006|17.61|2.61|1.53|1.26|0.84|0.92|1.66|1.22|4.06|0.69|2.19|20.23|0|0|6.65|-5.83|2.15|3|1.53|3.48|0.75|1.31|0|0|442190429|629551000|1600049000|3736599600|2787857120|15529666|13.28|-19.88|50000
2020-10-24 14:11:35|russ2000_2_0364|LAWS|123|198912|202009|45.81|26.03|1.01|1.04|1.06|1.11|2.39|3.11|0.09|0.01|3.22|2.95|2.08|3.48|7.31|12.61|4.46|10|0.86|0.67|0.95|1.84|0|0|12057719|10012000|24379000|362211400|381496940|772881|41.03|5.94|1770
2020-10-24 14:11:39|russ2000_2_0365|LBC|11|201712|202009|11.23|10.74|8.43|5.35|4.61|3.18|1.03|0.68|2.15|1.87|7.69|14.79|2.2|2.75|3|2.41|0|0|0.4|0.43|1.02|0.72|4721670615|5383519000|682091231|805521000|19262000|718615300|434596770|348837|8.27|-26.3|285
2020-10-24 14:11:39|russ2000_2_0366|LBRT|9|201803|202006|11.17|15.88|0.91|0.72|0.73|0.55|3.33|1.7|0.37|0.2|5.04|3.67|3.45|2.5|8.79|-5.12|4.93|2|5.75|4.92|3.07|3.79|0|0|60058125|124504000|720726000|1059488600|665503080|7912733|7.99|-26.22|2571
2020-10-24 14:11:40|russ2000_2_0367|LCII|131|198712|202009|16.11|24.86|0.76|1.43|0.67|1.13|2.48|3.22|0.44|0.86|2.09|-0.59|2.55|2.59|15.22|8.08|4.1|7|3.49|2.71|1.16|1.87|0|0|17524743|62272000|463904000|3289018600|2680527510|15206131|106.29|15.72|10500
2020-10-24 14:11:42|russ2000_2_0368|LCNB|79|200012|202009|13.98|9.64|1.04|0.19|3.46|2.77|1.49|0.8|0.2|0.13|3.6|6.92|4.22|5.33|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|130595614|182421000|41038000|29130500|174920408|174543|13.52|-22.65|332
2020-10-24 14:11:45|russ2000_2_0369|LEGH|7|201812|202009|12.18|10.86|2.1|2.17|1.96|1.96|1.49|1.39|0.18|0.16|-9.19|-1.15|0|0|11.88|12.22|5.57|6|1.03|0.28|0.94|1.53|0|0|1925000|1024000|24728000|367460300|331080624|448516|13.68|-15.56|800
2020-10-24 14:11:45|russ2000_2_0370|LEVL|9|201806|202009|13.01|7.72|1.01|0.52|2.84|1.49|1.14|0.64|1.06|2.77|-16.61|-54.69|0.84|1.22|5.24|3.81|0|0|1.16|0.34|0.94|0.77|1233275000|1821351000|286136182|581284000|15882000|40147200|115815000|94037|15|-35.32|253
2020-10-24 14:11:46|russ2000_2_0371|LEXEA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:11:46|russ2000_2_0372|LILA|-154|202106|198200|0|0|2.8|2.51|0.77|0.4|0.94|0.6|8.6|3.51|-7.47|-23.11|0|0|-3.36|-4.19|4.67|5|0.88|0.39|1.49|1.15|0|0|651104545|1752400000|4155400000|9349771300|1506014400|2670456|8.25|-48.63|10000
2020-10-24 14:11:47|russ2000_2_0373|LILAK|-154|202106|198200|0|0|2.79|2.51|0.76|0.4|0.94|0.6|8.6|3.51|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.59|3.28|1.57|1.19|0|0|651104545|1752400000|4155400000|9329734400|1485934208|13254580|8.14|-49.89|10000
2020-10-24 14:11:48|russ2000_2_0374|LIND|16|201603|202003|113.47|14.76|2.29|2.94|1.93|1.65|3.59|5.09|1.77|4.78|-0.87|-9.57|0|0|1.06|-10.38|6.12|5|1.16|3.54|0.72|4.22|0|0|78306319|80897000|500971000|748171100|426782928|5346446|8.58|-50.09|650
2020-10-24 14:11:49|russ2000_2_0375|LITE|16|201609|202009|202.02|42.88|2.66|3.1|2.76|3.45|3.95|3.15|0.51|0.64|-0.68|2.34|0|0|2.39|5.12|5.82|6|9.55|9.34|1.53|0.56|0|0|530670833|1553800000|471700000|5196712400|5767353000|110037745|74.61|41.33|5473
2020-10-24 14:11:50|russ2000_2_0376|LIVN|57|200309|201712|48.3|68.31|13.83|2.53|13.9|2.11|11.82|1.58|0.09|0.49|-3.82|-3.69|0|0|-35.4|-8.81|4.09|7|6.98|5.2|0.71|1.36|0|0|36120123|232549000|236784000|2524768100|2197703310|23349818|45.21|-38.73|4000
2020-10-24 14:11:52|russ2000_2_0377|LIVX|-154|202106|198200|0|0|5.2|4.86|4.86|3.79|21.56|19.93|0.38|-1.54|-4.9|-4.41|0|0|-375.64|-260.08|1.9|4|4.75|9.45|2.52|0.76|0|0|5947672|10391000|3543000|195950300|156199032|2354944|2.64|28.78|109
2020-10-24 14:11:53|russ2000_2_0378|LJPC|-154|202106|198200|0|0|51.13|1.56|70.08|4.86|5.6|33.9|0.08|0.05|-24.52|-0.55|0|0|-121.63|-917.99|1.42|5|5.68|12.43|2.05|2.1|0|0|44332981|71415000|27619000|61366500|110123780|1812009|4.03|-54.2|91
2020-10-24 14:11:56|russ2000_2_0379|LKSD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:11:56|russ2000_2_0380|LLEX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:11:56|russ2000_2_0381|LMAT|44|200909|202009|38.6|39.95|2.69|6.31|3.08|5.76|3.05|4.29|0.07|0.42|0.05|-1.68|1.24|1.14|6.44|10.38|6.65|8|2.38|10.21|0.57|1.22|0|0|24159083|25050000|32419000|693492200|672351040|3888031|32.96|-4.6|479
2020-10-24 14:11:58|russ2000_2_0382|LNTH|17|201606|202009|20.01|40.1|2.36|2.83|1.55|1.48|10.7|1.64|0.4|0.44|-12.75|0.75|0|0|12.08|2.98|7.28|7|2.44|2.77|1.86|0.8|0|0|57280778|90309000|122903000|940609200|518914050|4957573|12.03|-49.45|508
2020-10-24 14:11:59|russ2000_2_0383|LOB|20|201509|202009|35.53|148.75|2.06|5.07|4.44|3.8|2.26|1.76|0.4|2.99|-17.09|-44.5|0.58|0.47|10.78|2.94|0|0|4.27|3.2|1.37|1.36|2497400875|5706044000|566717750|1381853000|256434000|1393020100|1052451368|7011070|25.33|41.16|640
2020-10-24 14:12:00|russ2000_2_0384|LOGC|-154|202106|198200|0|0|0|0|0|0|4.53|7.64|0.32|0.34|0|0|0|0|0|0|0|0|0.97|2.05|0.88|0.93|0|0|46646900|36697000|8075000|188030100|211800080|1418222|9.08|-16|41
2020-10-24 14:12:00|russ2000_2_0385|LOVE|-154|202106|198200|0|0|1.59|1.34|1.67|1.54|5.13|4.92|0|0|0|0|0|0|0|0|0|0|12.23|19.04|2.13|4.04|0|0|0|0|0|347901900|0|11001977|27.71|48.42|
2020-10-24 14:12:01|russ2000_2_0386|LQDA|-154|202106|198200|0|0|93.42|68.14|77.07|53.42|13.14|20.94|-0.41|0.49|-29.12|-53.56|0|0|-274.28|-118.2|3.67|2|2.45|5.25|0.15|0.44|0|0|35367409|23586400|10720000|175234900|140116680|1385688|4.92|38.2|64
2020-10-24 14:12:01|russ2000_2_0387|LTHM|7|201812|202009|30.61|83.63|3.52|4.86|3.2|4.24|2.25|2.3|0.21|0.37|0|0|0|0|16.77|2.28|5.13|3|13.51|18.48|2.29|2.07|0|0|15250000|17200000|545000000|1503376900|1311414000|22190912|8.97|34.08|800
2020-10-24 14:12:02|russ2000_2_0388|MARK|-154|202106|198200|0|0|35.42|28.19|36.42|18.11|8.94|10.41|-2.76|-0.33|-18.79|-12.02|0|0|-172.04|-549.11|3.39|3|2.83|10.4|2.84|3.38|0|0|7045849|10233000|626000|103634700|110687360|4370573|1.24|1.36|80
2020-10-24 14:12:04|russ2000_2_0389|MAXR|47|200812|202009|30.78|5.78|2.27|2.47|1.81|1.06|2.9|1.75|1.15|2.68|-4.68|14.48|2.55|0.15|8.01|7.63|2.9|4|12.04|13.67|0.46|1.96|0|0|74952007|177000000|993000000|3682083700|1610140000|34847647|25.97|236.84|5800
2020-10-24 14:12:05|russ2000_2_0390|MBCN|78|200103|202009|12.95|12.38|8.68|-0.52|10|2.75|1.31|0.89|0.66|0.12|2.22|4.56|3.22|3.02|6.49|5.94|0|0|0.67|1.06|0.23|1.28|516943501|1193963000|80923659|159065000|18633000|-24400200|125480970|159975|19.65|-15.1|194
2020-10-24 14:12:07|russ2000_2_0391|MBIN|11|201712|202009|9.13|5.51|1.42|8.01|4.08|2.42|1.62|1.14|0.5|2.49|0|0|1.51|1.57|12.38|10.03|0|0|0.54|0.23|1.23|0.9|4014544714|6908628000|749454000|662843000|29362000|1875192100|566904933|936824|19.71|19.17|329
2020-10-24 14:12:08|russ2000_2_0392|MBIO|-154|202106|198200|0|0|0|0|0|0|3.16|2.52|0|0|0|0|0|0|0|0|0|0|1.8|3.92|1.85|1.14|0|0|55674813|85361000|9308000|105673700|140921990|4765840|3.13|-3.37|51
2020-10-24 14:12:08|russ2000_2_0393|MBTF|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:09|russ2000_2_0394|MCB|11|201712|202009|15.02|7.31|0.14|-4.86|3.81|1.82|1.31|0.73|0.6|0.54|-3.87|5.17|0|0|6.36|6.56|0|0|0.91|0.66|1.44|1.32|1987344429|3394739000|440072143|1012035000|15065000|-626482300|234066000|331265|28|-28.81|171
2020-10-24 14:12:09|russ2000_2_0395|MCFT|18|201509|202003|24.16|7.25|1.36|1.14|1.16|0.88|17.43|6.57|-2.98|2.22|0|0|0|0|22.92|-13.04|7.95|7|2.39|3.4|1.96|3.12|0|0|9844375|16319000|40481000|406499500|318833739|6183011|17.01|15.32|884
2020-10-24 14:12:10|russ2000_2_0396|MCRB|-154|202106|198200|0|0|13.39|87.49|15.87|70.7|8.69|34.85|-0.43|-0.38|-10|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|138107087|63940000|26562000|2527189400|2106820188|29402104|28.74|631.3|108
2020-10-24 14:12:11|russ2000_2_0397|MCRN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:11|russ2000_2_0398|MDGL|4|200909|201009|1.57|1.42|77.9|221.03|88.27|276.08|8.08|5.37|0.21|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.75|4|8.08|15.91|1.72|1.29|0|0|130804140|384380000|1785000|1456150300|1896443904|15552188|122.88|40.04|29
2020-10-24 14:12:13|russ2000_2_0399|MEDP|16|201609|202009|67.45|39.77|3.43|4.3|3.41|4.78|3.26|5.36|0.4|0.09|0.34|1.88|0|0|7.82|15.12|4.59|6|3.61|1.95|0.63|1.2|0|0|45253947|160903000|179520000|3795952200|4171404000|52514584|111.75|26.35|3400
2020-10-24 14:12:14|russ2000_2_0400|MEET|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:14|russ2000_2_0401|MESA|8|201809|202009|6.54|3.64|1.39|1.29|0.32|0.17|0.4|0.23|2.58|1.71|-27.85|13.87|0|0|2.86|2.27|2.78|2|3.86|3.4|2.4|2.84|0|0|70875182|64934000|1365207000|803311200|104132050|1168405|2.95|-56.26|3400
2020-10-24 14:12:14|russ2000_2_0402|METC|9|201806|202009|12.28|11.67|2.57|0.81|2.76|0.73|1.61|0.85|0.1|0.12|-26.23|-52.76|0|0|6.18|6.42|4.38|5|2.52|0.5|1.13|0.93|0|0|21536841|9759000|183145000|149577200|149464000|406659|3.5|-13.56|395
2020-10-24 14:12:15|russ2000_2_0403|MFSF|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:15|russ2000_2_0404|MGEN|1|201709|201712|195.8|208.6|14.33|9.1|9.43|11.52|2.89|2.13|0.02|0.42|-43.29|-36.14|0|0|-94.69|-108.98|2.29|1|2|2.77|2.87|2.62|0|0|29278511|30582000|963000|23395600|38804814|601159|0.7311|-14.5|46
2020-10-24 14:12:16|russ2000_2_0405|MGPI|121|199006|202009|28.28|17.06|1.04|1.92|0.97|1.79|2.14|2.75|0.21|0.27|1.84|1.22|1.95|1.15|5.85|13.86|2.28|6|4.36|12.99|1.28|1.31|0|0|7738577|11745000|134506000|719514300|671570234|4842246|39.74|-20.01|341
2020-10-24 14:12:19|russ2000_2_0406|MGTA|-154|202106|198200|0|0|0|0|0|0|3.57|1.89|0|0|0|0|0|0|0|0|0|0|4.05|3.32|2.51|2.25|0|0|134665727|176501000|9070000|151617400|269360240|1541524|6.8|-33.72|72
2020-10-24 14:12:20|russ2000_2_0407|MGTX|-154|202106|198200|0|0|22.16|17.43|33.06|27.81|3.73|2.86|0|0|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|146994527|194811200|53728000|299873600|489478828|1532436|13.24|-16.99|168
2020-10-24 14:12:21|russ2000_2_0408|MITK|124|198909|202009|70.04|89.11|3.74|4.87|3.94|5.43|10.45|4.5|-9.5|0.01|-4.24|-0.33|0|0|-32.06|5.49|4.85|9|5.08|2.8|1.28|1.02|0|0|9800542|49219000|9321000|487940500|540532720|6236831|12.74|32.02|284
2020-10-24 14:12:23|russ2000_2_0409|MJCO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:23|russ2000_2_0410|MLNT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:24|russ2000_2_0411|MLP|86|199806|201912|66|86.08|5.99|26.68|4.81|26.53|5.21|10.18|-0.13|0.01|-24.75|-18.52|0.73|0.53|2.22|-38.38|2.59|2|1.09|0.67|0.75|0.04|0|0|2034000|340000|19124000|228787000|227939257|257694|11.83|10.05|11
2020-10-24 14:12:26|russ2000_2_0412|MLVF|49|200806|202009|75.55|13.35|3.52|5.12|140851.7|3.01|1.05|0.63|1.11|1.08|-0.28|-4.04|1.53|1.82|-0.03|2.28|0|0|0.33|0.26|0.43|1.24|601589088|884444000|105457875|91166000|9154000|153977800|89556192|185081|11.88|-47.12|82
2020-10-24 14:12:27|russ2000_2_0413|MNLO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:28|russ2000_2_0414|MNOV|-154|202106|198200|0|0|62.44|79.22|172.92|72.41|3.15|2.91|1.14|1.05|-7.21|-27.76|0|0|-41.9|-20.36|1|1|2.84|7.63|0.97|1.62|0|0|47991914|60440400|32900|146781000|225308076|1103899|5.11|-33.81|8
2020-10-24 14:12:29|russ2000_2_0415|MOGA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:29|russ2000_2_0416|MPB|89|199806|202009|16.6|8.38|2.33|4.94|3.61|1.68|1.75|0.61|1.06|1.36|3.65|-22.89|2.91|4.11|5.11|5.37|0|0|0.15|0.38|0.25|0.47|602613217|2326313000|85692011|60309000|39982000|419205800|153797280|153165|18.2|-31.64|446
2020-10-24 14:12:32|russ2000_2_0417|MRNS|-154|202106|198200|0|0|0|0|0|0|4.16|15.37|0|0|0|0|0|0|0|0|0|0|5.39|12.03|2.8|-0.29|0|0|45953581|105896000|2105000|1322751400|1067544350|24190140|10.7|91.12|50
2020-10-24 14:12:33|russ2000_2_0418|MRSN|-154|202106|198200|0|0|146.01|576.94|119.29|556.26|6.39|4.7|0.05|0.02|-32.54|-10.32|0|0|-104.75|-54.42|0|0|5.06|9.78|1.74|3.01|0|0|113791400|288376000|13510000|976760100|1131131484|22150994|18.62|1078.48|83
2020-10-24 14:12:33|russ2000_2_0419|MSBI|17|201606|202009|20.21|7.98|1.9|0.02|2.5|1.17|1.19|0.46|1.05|1.36|-0.86|10.23|3.98|8.13|3.8|2.85|0|0|1.95|3.02|1.29|0.88|3541267684|4943107000|726857053|1148206000|103359000|6112200|299919000|1670609|12.85|-50.67|1010
2020-10-24 14:12:34|russ2000_2_0420|MSGN|42|201003|202009|19.32|3.28|6.88|2.1|12.43|0.9|0.73|0.91|-1.62|-1.96|3.49|16.14|0|0|21.77|37.54|5.21|9|6.59|19.03|0.63|1.27|0|0|199070022|196837000|25911000|1437100400|553919650|5093875|9.65|-41|700
2020-10-24 14:12:36|russ2000_2_0421|MTEM|4|201512|201612|0.99|0.77|16.75|21.47|27.34|21.25|6.28|9.38|0.05|0.26|-24.29|-10.49|0|0|-77.23|-130.42|0|0|3.55|2.88|3.52|1.01|0|0|51545844|91006000|29490000|468833800|480117750|4110837|10.5|100|226
2020-10-24 14:12:38|russ2000_2_0422|MVBF|58|200603|202009|27.45|6.95|6.01|-0.59|7.11|1.42|1.56|0.84|0.94|0.18|-4.64|14.19|0.59|2.19|3.67|7.6|0|0|0.71|0.82|0.32|1.24|602942499|1863963000|96231173|312599000|24586000|-79434000|186903608|316161|15.56|-24.54|494
2020-10-24 14:12:39|russ2000_2_0423|MYOK|-154|202106|198200|0|0|61.84|184.49|65.67|188.73|6.31|7.82|0|0|-12.96|-9.24|0|0|-30.25|-21.36|0|0|6.52|10.04|0.58|2.06|0|0|273496182|918053000|70892000|6191252800|6690216618|53364823|134.13|162.08|275
2020-10-24 14:12:39|russ2000_2_0424|NBN|121|199006|202009|14.59|7.54|3.29|-0.12|2.02|2.02|0.97|0.95|2.07|0.26|-1.02|7.76|2.02|0.23|3.37|11.3|0|0|0.48|1.95|0.35|2.22|423863064|1012352000|74993285|208575000|9670000|-9348400|147707160|569278|17.58|-17.01|182
2020-10-24 14:12:42|russ2000_2_0425|NCBS|18|201603|202009|15.16|10.62|-0.25|-4.02|3.74|3.19|1.49|1.03|0.31|0.15|2.2|5.67|0|0|8.52|9.41|0|0|2.09|2.54|0.55|0.85|1862985813|3712808000|450938500|853564000|59896000|-706289600|581434620|1626871|55.38|-18.89|570
2020-10-24 14:12:43|russ2000_2_0426|NCSM|6|201706|201812|7905.51|27.16|2.2|0.21|2.22|0.16|1.34|0.33|0.16|0.25|-4.3|3.96|0|0|-30.14|-37.65|5.38|8|2.94|0.5|2.2|1.82|0|0|24044600|31259000|30792000|36561000|28060167|34116|0.593|-70.3|395
2020-10-24 14:12:44|russ2000_2_0427|NE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:44|russ2000_2_0428|NEO|68|200306|202006|718.02|972|4.92|9.74|4.41|9.72|28.36|6.22|-0.07|0.25|-5.2|-4.36|0|0|1193.85|-0.84|5.26|6|4.92|3.63|0.75|0.64|0|0|17966410|295281000|131523000|3718873700|3760940820|20823334|34.86|62.59|1700
2020-10-24 14:12:46|russ2000_2_0429|NEOS|-154|202106|198200|0|0|15.53|0.86|16.65|0.45|13.45|56.86|-1.34|-2.33|-25.63|8.29|0|0|-71.16|-51.11|3.71|9|6.93|4.49|1.47|1.81|0|0|46123000|12679000|9428000|53070100|28004219|92882|0.5629|-65.18|213
2020-10-24 14:12:47|russ2000_2_0430|NERV|-154|202106|198200|0|0|0|0|0|0|3.51|2.32|0|0|0|0|0|0|0|0|0|0|4.7|8.59|1.39|1.32|0|0|62464911|35248400|191300|97019300|129292701|2415686|3.21|-61.78|13
2020-10-24 14:12:48|russ2000_2_0431|NEXT|-154|202106|198200|0|0|0|0|0|0|5.37|4.23|0|0|0|0|0|0|0|0|0|0|0.4|1.22|0.16|-0.05|0|0|28404822|37579000|151055000|311112200|314599840|2987722|2.68|-47.74|74
2020-10-24 14:12:49|russ2000_2_0432|NGVT|17|201606|202009|30.58|12.27|3.38|2.62|2.73|1.7|10.96|3.91|2.28|2.54|-2.34|2.48|0|0|12.71|9.25|6.05|5|2.17|2.78|1.84|2.5|0|0|65504545|177600000|707500000|3196567700|1994447700|11948109|48.21|-41.73|1850
2020-10-24 14:12:50|russ2000_2_0433|NH|-154|202106|198200|0|0|7.47|4.97|5.87|3.08|4.8|35.72|2.57|-2.55|-48.96|-16.74|0|0|-41.74|-34.1|2.88|5|1.51|1.5|1.51|2.12|0|0|49963316|37526000|20982000|409378600|253804135|715032|2.29|176.56|398
2020-10-24 14:12:50|russ2000_2_0434|NHTC|69|200209|201912|8.98|22.17|0.6|-0.43|0.88|0.99|3.84|1|-21.79|0.93|15.3|19.18|3.3|10.62|-96.06|-6.1|5.78|8|9.77|0.32|1.66|1.13|0|0|34267424|93206000|3695000|-28783100|69629280|201426|6.095|-21.86|152
2020-10-24 14:12:53|russ2000_2_0435|NIHD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:12:53|russ2000_2_0436|NINE|-154|202106|198200|0|0|0.87|0.55|0.52|0.06|0.89|0.51|1.22|5.24|-12.1|12.74|0|0|-18.72|-76.46|2.67|1|2.85|1.78|2.61|4.54|0|0|55067214|88678000|115258000|320550900|33723946|285130|1.13|-81.69|1469
2020-10-24 14:12:53|russ2000_2_0437|NK|-154|202106|198200|0|0|5593.55|15455.93|7800.32|16448.86|2.17|4.57|0|0|-7.99|-6.56|0|0|-62.55|-51.24|0|0|4.43|5.47|1.46|2.92|0|0|139485217|110623000|69022000|664605200|709166446|8426583|7.18|468.44|148
2020-10-24 14:12:54|russ2000_2_0438|NMRK|11|201712|202009|17.58|10.29|1.68|1.34|1.06|0.43|3.75|1.35|2.86|3.52|6.34|-4.15|5.35|5.09|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|165194214|306395000|293778000|2797815600|771219360|4366452|4.32|-52.32|5900
2020-10-24 14:12:55|russ2000_2_0439|NODK|14|201703|202009|40.68|14.61|1.54|1.03|1.7|1.3|1.4|1.11|0.05|0.05|-6.79|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|40251444|67858000|10140000|293294500|366719580|317807|16.65|-2.29|186
2020-10-24 14:12:56|russ2000_2_0440|NOVT|82|200003|202009|38.93|89.92|1.74|6.33|1.82|6.21|2.42|8.66|0.44|0.5|-3.66|0.24|0|0|0.18|6.64|3.86|7|1.73|1.12|1.54|0.67|0|0|85170453|97494000|109576000|3885714700|3811578270|13147661|107.13|32.13|2290
2020-10-24 14:12:58|russ2000_2_0441|NPTN|38|201103|202009|97.08|19.19|0.78|0.6|0.84|0.77|1.48|1.7|0.2|0.2|-9.47|0.9|0|0|-7.86|8.03|4.49|8|6.32|8.53|1.23|0.64|0|0|75834651|102201000|87714000|238448600|317198540|7504790|6.14|4.78|1690
2020-10-24 14:13:00|russ2000_2_0442|NRC|29|201306|202009|41.14|33.15|6.04|9.7|6.25|9.24|17.03|25.89|0.28|0.72|5.18|6.38|1.52|1.63|18.43|52.92|4.6|10|0.87|0.65|1.1|1.31|0|0|13233819|11957000|13667000|1262493200|1263456000|1386810|49.2|-24.15|480
2020-10-24 14:13:01|russ2000_2_0443|NRE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:13:01|russ2000_2_0444|NSA|21|201506|202009|1231.06|369.33|10.76|11.43|5.84|4.99|2.21|3.3|1.76|1.9|-16.19|0.35|4.08|4|0.68|0.7|2.36|3|3.1|7.7|0.78|0.5|0|0|13987333|17271000|25575000|4699466400|2267300400|16835271|33.24|-0.36|459
2020-10-24 14:13:02|russ2000_2_0445|NSSC|113|199206|202009|24.03|50.15|1.43|4.13|1.26|4.31|2.27|5.43|0.44|0.05|0.86|0.39|0|0|4.66|11.05|3.29|9|2.04|4.57|0.44|2.19|0|0|2661895|18248000|15483000|418654600|431977000|2018408|23.5|-7.92|1161
2020-10-24 14:13:05|russ2000_2_0446|NTB|16|201609|202009|15.21|7.2|-7.11|-7.58|3.88|2.2|2.11|1.14|0.16|0.24|8.27|12.88|5.2|8.02|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5250894556|5341190000|159195000|-3984166500|1119098800|3679034|21.95|-26.17|1512
2020-10-24 14:13:06|russ2000_2_0447|NTGN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:13:06|russ2000_2_0448|NTLA|-154|202106|198200|0|0|24.41|16.41|29.04|21.49|3.15|3.61|0|0|-16.71|-16.15|0|0|-31.79|-40.83|0|0|12.86|20.32|1.91|0.8|0|0|269838526|436804000|39871000|786175300|1153304090|17275643|21.61|52.08|270
2020-10-24 14:13:07|russ2000_2_0449|NTRA|-154|202106|198200|0|0|4.79|16.93|4.85|16.19|32.43|20.08|0.45|0.81|-11.08|-6.05|0|0|-763.42|-43.53|6.76|7|3.88|6.21|1.64|1.26|0|0|194755870|571174000|47400000|5784595500|5745944230|64572527|72.67|85.96|1039
2020-10-24 14:13:08|russ2000_2_0450|NVCR|2|202003|202009|723.32|927.58|19.47|26.46|20.48|28.16|23.37|39.12|0.73|0.56|-4.36|-0.05|0|0|-33.79|3.23|6.1|9|4.36|5.28|1.69|0.44|0|0|230675864|346714000|36298000|10821722900|11733610200|126315762|109|34.28|782
2020-10-24 14:13:09|russ2000_2_0451|NVEE|28|201309|202009|25.29|37.42|1.5|1.6|1.31|1.07|2.57|1.9|0.34|0.94|-9.19|-9.02|0|0|9.75|3.06|7.81|8|4.47|8.89|1.07|0.97|0|0|23443515|65212000|74579000|990075800|632134287|3462750|50.13|-18.59|3362
2020-10-24 14:13:10|russ2000_2_0452|NVTR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:13:10|russ2000_2_0453|NWFL|90|199803|202009|15.79|13.79|2.67|0.51|3.75|3.21|1.43|1.38|0.78|0.74|2.46|1.37|3.32|4.11|5.92|5.22|0|0|0.36|0.86|0.19|0.48|481338934|1086238000|87651209|280111000|14040000|23485400|146807080|177892|23.24|-17.67|220
2020-10-24 14:13:12|russ2000_2_0454|NXGN|109|199306|202009|61.3|140.78|2.45|1.54|2.84|1.55|3.96|2.09|0.16|0.15|2.06|-1.36|3.27|6.21|13.39|2.02|4.32|8|6.22|2.44|0.81|0.92|0|0|48619365|103440000|47524000|831378300|849617860|4216108|12.74|-18.7|2754
2020-10-24 14:13:15|russ2000_2_0455|NXRT|17|201606|202009|19.29|8.91|10.21|11.93|4.34|5.51|2.28|3.01|3.12|3.87|-4.01|-11.24|3.38|2.85|2.7|7.84|2|2|1.64|3.12|0.95|1.84|0|0|28129409|53171000|0|2383868900|1067563440|6789275|43.92|-6.75|3
2020-10-24 14:13:16|russ2000_2_0456|NYMX|-154|202106|198200|0|0|376.58|2019.19|366.5|1880.09|425.15|175.19|1.47|61.92|-4.7|-3.19|0|0|-497.66|-228.9|2.93|1|1.81|4.86|1.09|1.13|0|0|1773359|767000|169100|181726700|169999389|334785|2.37|22.8|4
2020-10-24 14:13:19|russ2000_2_0457|OBNK|9|201806|202009|17.81|15.15|2.04|0.62|3.7|2.24|1.12|0.82|0.7|0.84|-4.02|-2.76|1.27|1.73|5.29|2.9|0|0|2.13|1.13|1.03|1.56|4042709273|5372222000|762268364|876952000|80025000|138548600|501240168|815979|21.36|-36.69|751
2020-10-24 14:13:19|russ2000_2_0458|ODT|-154|202106|198200|0|0|0|0|0|0|5.58|4.91|0|0|0|0|0|0|0|0|0|0|3.15|5.98|1.54|-0.16|0|0|148469462|125417000|3211000|434811100|445496832|10064946|14.52|-48.41|152
2020-10-24 14:13:20|russ2000_2_0459|OFED|38|201103|202009|30.8|32.04|1.07|0.01|7.81|7.39|1.44|1.36|0.18|0.06|3.71|6.22|1.96|1.86|4.73|3.97|0|0|0.13|0.12|0.05|1.04|350381732|421092000|103153317|125242000|9367000|108100|122363971|17195|21.47|-5.75|77
2020-10-24 14:13:21|russ2000_2_0460|OLLI|20|201509|202009|34.6|27.38|3.01|3.32|3.03|3.54|3.97|4.72|0|0|0|0|0|0|0|0|0|0|10.39|13.45|0.69|1.71|0|0|0|0|0|5406378100|0|95306508|87.35|48.96|5000
2020-10-24 14:13:22|russ2000_2_0461|OOMA|-154|202106|198200|0|0|1.37|1.61|1.68|1.78|6.17|8.37|0|0|0|0|0|0|0|0|0|0|2.48|6.74|0.33|0.23|0|0|0|0|0|260930000|0|3150356|12.78|25.48|
2020-10-24 14:13:23|russ2000_2_0462|OPBK|11|201712|202009|11.61|6.46|0.43|-1.72|2.81|1.64|1.2|0.61|0.16|0.07|10.74|10.31|3.66|4.55|11.03|9.91|0|0|0.82|0.33|-1.22|0.46|937338309|1120720000|134777527|187619000|12398000|-92282700|87955332|138987|5.82|-40.49|171
2020-10-24 14:13:24|russ2000_2_0463|OPI|45|200906|202009|35.81|13.7|9.17|5.08|4.97|1.62|1.27|0.61|0.93|1.31|-4.01|23.78|9.36|10.5|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|23647574|24485000|1337958000|3163283100|1008301760|4794314|20.96|-32.06|570
2020-10-24 14:13:25|russ2000_2_0464|OPTN|-154|202106|198200|0|0|12.28|4.47|16.47|4.22|7.8|15.79|1.82|8.32|-12.49|-14|0|0|-65.91|-83.01|3|6|14.12|15.07|0.97|0.93|0|0|151346000|125266000|2790000|178811500|175828023|2105969|3.83|-44.29|224
2020-10-24 14:13:26|russ2000_2_0465|ORC|24|201403|202003|113.33|6.7|25.82|0.05|29.77|4.79|1.03|1|0.74|0.74|-18.29|-5.16|17.58|16.67|0.92|-8.96|0|0|6.31|7.76|0.48|2.3|0|0|86572254|175269000|0|171904000|332214102|5059946|5.01|-12.87|
2020-10-24 14:13:27|russ2000_2_0466|ORRF|81|200006|202009|18.5|6.3|1.52|-1.52|3.76|1.37|1.97|0.64|0.99|0.92|0.61|-5.2|2.51|5.14|4.28|4.73|0|0|1.21|0.61|0.44|1.13|879845952|2279483000|196742726|565595000|35476000|-157510100|150050250|217695|13.61|-42.14|460
2020-10-24 14:13:29|russ2000_2_0467|OSBC|107|199312|202009|22.07|8.02|1.41|-2.68|2.65|1.89|2.55|0.79|0.69|0.34|2.82|11.3|1.85|0.53|5.71|7.14|0|0|4.03|1.15|0.91|1.76|1570538738|2479243000|221070972|761561000|44914000|-356630400|248644998|521193|8.26|-35.57|535
2020-10-24 14:13:31|russ2000_2_0468|OSG|19|201512|202009|8.26|4.74|2.13|1.38|0.9|0.48|0.53|0.49|0.41|1.17|0|0|0|0|1.5|5.23|1.43|3|1.08|0.96|1.35|-0.39|0|0|222591829|74192000|1086095000|545263100|191613953|409723|2.11|19.89|713
2020-10-24 14:13:32|russ2000_2_0469|OSMT|-154|202106|198200|0|0|1.91|2.24|1.16|1.42|2.1|2.64|1.28|2.05|-15.14|-7.09|0|0|-33.96|-36.48|4.38|6|1.26|3.07|3.85|2.64|0|0|75307200|140376000|32939000|473213700|318451535|1805319|5.41|40.89|379
2020-10-24 14:13:33|russ2000_2_0470|OSPN|63|200412|202009|42.39|52.95|3.36|2.84|3.74|3.29|10.13|3.32|-0.04|0.05|-0.55|0.17|0|0|7.52|5.85|5.34|9|5.18|6.03|1.89|-0.44|0|0|67904884|110780000|22948000|754223200|858200320|8983452|21.44|48.99|782
2020-10-24 14:13:35|russ2000_2_0471|OVBC|95|199612|202009|18.36|11.57|2.92|-0.89|3.03|2.05|1.61|0.78|0.9|0.29|2.93|4.47|2.96|3.91|5.48|5.23|0|0|0.57|1.06|0.1|-0.02|591117398|911847000|70227276|185561000|22391000|-43974000|98907684|78207|20.66|-40.91|244
2020-10-24 14:13:37|russ2000_2_0472|OVID|-154|202106|198200|0|0|0|0|0|0|4.06|11.93|0|0|0|0|0|0|0|0|0|0|1.98|6.69|2.08|1.38|0|0|62496540|41253900|116000|322277500|332530458|8401748|5.98|77.16|60
2020-10-24 14:13:38|russ2000_2_0473|OVLY|67|200312|202009|17.28|8.09|-2.46|-4.94|3.13|2.01|1.13|0.8|0.76|0.25|2.23|-3.68|1.86|2.4|7.53|9.88|0|0|0.3|0.38|0.27|0.29|572358022|1299864000|142860596|358073000|15291000|-232363600|102600600|67982|12.62|-22.29|192
2020-10-24 14:13:40|russ2000_2_0474|PAR|104|199112|201712|38.15|42.5|0.75|3.95|0.76|3.52|1.73|10.78|0.16|1.52|-0.59|-3.08|0|0|-1.46|-22.16|3.37|6|1.87|17.64|0.87|3.33|0|0|6365952|58775000|15948000|785060900|739064440|10545191|40.51|70.42|1000
2020-10-24 14:13:42|russ2000_2_0475|PARR|19|201506|202003|30.86|10.11|1.87|0.3|0.43|0.07|2.77|0.93|1.16|2.92|-14.23|-3.51|0|0|-14.14|-17.71|1.97|4|3.34|3.34|0.78|2.98|0|0|39391577|142869000|1330311000|1352029800|344624550|3180158|6.47|-71.12|1408
2020-10-24 14:13:44|russ2000_2_0476|PBIP|58|200603|202009|51.86|8.13|4.04|-3.91|7.69|2.94|1.37|0.69|0.53|2.27|0.15|2.45|1.53|2.59|1.92|2.41|0|0|0.39|0.67|0.05|-0.28|463268313|727149000|131682866|503774000|7177000|-131235000|89153313|111378|10.81|-36.3|87
2020-10-24 14:13:45|russ2000_2_0477|PCB|10|201803|202009|10.47|7.89|-0.22|-2.2|2.89|1.71|1.2|0.57|0.22|0.57|-2.66|-1.75|1.38|4.32|9.88|6.34|0|0|0.57|0.44|0.26|0.94|1447203900|1646930000|292971900|435652000|12385000|-170477600|129292817|132449|8.41|-49.22|251
2020-10-24 14:13:46|russ2000_2_0478|PCSB|13|201706|202009|74.23|20.59|4.91|2.77|7.29|3.83|1.26|0.75|0.2|0.39|2.32|2.26|1.03|1.33|2.32|2.45|0|0|1.84|1.17|0.53|0.83|1172145824|1373255000|161678059|172471000|20853000|137752600|186337260|801389|12.15|-42.09|175
2020-10-24 14:13:47|russ2000_2_0479|PCYO|79|200012|202009|149.51|24.28|229.4|7.82|199.32|9.52|3.33|2.64|0|0|0|0|0|0|0|0|0|0|0.95|1.87|0.57|0.37|0|0|0|0|0|212397300|0|897070|10.01|-12.95|
2020-10-24 14:13:49|russ2000_2_0480|PDLB|4|201812|201912|89.78|86.35|6.12|4.46|5.45|3.75|1.48|0.94|0.42|0.76|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.84|0.66|0.49|0.23|764764929|936219000|79736071|90431000|32102000|180398400|149507196|102119|8.94|-37.27|183
2020-10-24 14:13:50|russ2000_2_0481|PDVW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:13:50|russ2000_2_0482|PEBK|109|199306|202009|23.27|8.55|0.79|-1.51|2.13|1.64|1.21|0.7|0.9|0.61|1.75|-5.72|2.07|3.54|5.17|5.96|0|0|0.17|0.46|0.53|0.49|632214886|1186396000|116182571|287124000|19057000|-90211400|97059632|110143|16.79|-42.14|337
2020-10-24 14:13:53|russ2000_2_0483|PETQ|2|201903|201909|147.22|127.67|1.95|1.54|1.08|0.98|4.46|2.92|0.69|1.12|-2.66|-4.93|0|0|-1.59|-3.47|5.46|5|15.01|18.25|1.85|1.17|0|0|29909333|117023000|77239000|1166819800|804071000|11181165|32.92|20.76|1866
2020-10-24 14:13:53|russ2000_2_0484|PFBI|95|199612|202009|13.23|7.29|0.67|-4.96|2.33|2.22|0.99|0.66|0.4|0.03|3.8|5.14|4.18|5.28|5.63|9.07|0|0|0.28|0.64|0.52|1.09|783127577|1608151000|143980753|541945000|36708000|-380745900|159472833|294726|10.83|-36.9|375
2020-10-24 14:13:56|russ2000_2_0485|PFGC|18|201512|202006|27.87|29.74|0.26|0.26|0.18|0.16|3.13|2.3|1.62|1.17|-5.9|-28.18|0|0|5|-3|8.05|9|1.56|1.96|1.02|2.25|0|0|43115565|420700000|1920200000|6518384800|4420974000|35818549|34.62|-24.76|20000
2020-10-24 14:13:57|russ2000_2_0486|PFNX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:13:57|russ2000_2_0487|PFSW|59|200412|201909|89.67|133|0.35|0.51|0.33|0.42|2.21|2.76|0.8|0.82|-8.61|-0.86|0|0|-9.24|-1.48|4.14|8|2.82|1.92|1.36|2.48|0|0|16351744|9680000|49838000|160341000|133650000|729066|6.75|140.23|1800
2020-10-24 14:13:59|russ2000_2_0488|PI|-154|202106|198200|0|0|4.42|3.43|4.3|3.77|5.67|4.92|0.49|0.45|-21.17|-18.21|0|0|-14.91|-21.81|7.47|8|18.55|12.81|2|1.89|0|0|65164474|120907000|31464000|503601600|568354320|5354686|25.02|-13.02|132
2020-10-24 14:14:00|russ2000_2_0489|PIRS|-154|202106|198200|0|0|8.55|0.51|13.36|1.87|9.42|2.28|0|0|-18.66|-19.08|0|0|-79.39|-31.68|0|0|3|3.46|0.76|1.92|0|0|62738804|77214000|23780000|29155200|106313130|806188|2.03|-59.15|127
2020-10-24 14:14:01|russ2000_2_0490|PJT|20|201509|202009|59.64|36.95|2.87|3.07|2.54|2.82|55.81|18.31|1.13|0.68|2.54|3.08|0.46|0.33|-12.81|10.89|5.19|7|2.17|1.12|1.42|0.64|0|0|96432957|115123000|191490000|2705760200|2385968824|7999923|59.48|48.92|597
2020-10-24 14:14:02|russ2000_2_0491|PKBK|67|200312|202009|12.01|4.87|4.04|0.28|3.34|2.24|1.19|0.84|0.83|1.17|-1.25|-8.41|2.39|5.26|6.88|8.82|0|0|0.4|0.8|0.82|1.01|599943103|1508561000|36217063|345315000|6908000|34618600|144809184|220316|12.09|-37.13|101
2020-10-24 14:14:04|russ2000_2_0492|PLAN|-154|202106|198200|0|0|18.14|21.21|16.7|21.28|19.88|31|0|0|0|0|0|0|0|0|0|0|6.56|13.07|1.96|2.55|0|0|0|0|0|8442006500|0|180463387|62.58|33.15|
2020-10-24 14:14:04|russ2000_2_0493|PLNT|20|201509|202009|66.15|140.26|9.16|12.7|6.32|9.1|209.9|210.74|-27.11|-2.47|0|0|0|0|7.7|3.7|4.81|4|6.64|10.36|0.82|1.75|0|0|179952304|423553000|305147000|6487804200|4751579720|87969113|59.42|6.48|1735
2020-10-24 14:14:05|russ2000_2_0494|PLSE|-154|202106|198200|0|0|0|0|0|0|7.49|6.6|0|0|0|0|0|0|0|0|0|0|9.07|9.35|2.29|1.71|0|0|27703421|37765000|12340000|241584000|238530240|1028594|11.08|-21.75|82
2020-10-24 14:14:06|russ2000_2_0495|PMBC|79|200012|202009|40.21|52.57|4.04|-1.99|3.57|1.56|1.31|0.58|1.49|0.61|0|0|0|0|0.45|0.71|0|0|1.46|0.51|0.75|0.57|756741056|1428526000|122479067|287587000|1110000|-108213700|85131465|146581|3.59|-56.43|160
2020-10-24 14:14:08|russ2000_2_0496|PQG|12|201709|202009|93.74|21.81|2.72|2.13|1.27|0.91|1.35|0.77|1.51|1.08|-5.85|2.63|0|0|1.75|1.66|2.33|3|0.38|0.19|0.88|1|0|0|68842786|88640000|1182958000|3192273400|1366215026|2479801|10.07|-35.63|3279
2020-10-24 14:14:09|russ2000_2_0497|PRMW|109|199303|202006|53.24|74.5|1.15|1.69|0.79|0.93|2.93|1.66|1.49|1.12|-2.67|1.44|1.5|1.64|2.16|-4.32|3.16|8|2.46|4.39|0.84|1.47|0|0|54651163|211100000|872600000|3531895500|2271020200|13159215|14.2|13.87|11580
2020-10-24 14:14:12|russ2000_2_0498|PRNB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:12|russ2000_2_0499|PRPL|-154|202106|198200|0|0|1.4|2.33|0.56|2.09|55.98|67.62|2.77|2|-0.96|-0.11|0|0|-8.47|10.18|9.36|10|1.34|10.44|0.35|3.1|0|0|14212500|95402000|38285000|1232273900|1285128600|42742696|23.8|204.74|1065
2020-10-24 14:14:12|russ2000_2_0500|PRSP|5|201812|202003|42.65|32.02|1.35|1.18|0.82|0.7|2.07|2.32|1.26|1.71|0.7|2.95|1.1|1.34|-3.16|-16.77|4.43|5|1.42|1.09|1.39|1.32|0|0|128222222|122000000|299000000|5306745000|3124448000|18434965|19.45|-25.54|14000
2020-10-24 14:14:13|russ2000_2_0501|PRTK|2|200806|200812|1.17|0.79|13.55|10.74|14.15|7.02|2.32|8.07|-0.46|-4.12|0|0|0|0|-63.51|-50.71|2.09|3|6.68|8.33|-3.82|0.71|0|0|111466528|186818000|3100000|327819100|239527602|4166693|5.49|45.43|102
2020-10-24 14:14:15|russ2000_2_0502|PRTY|17|201506|201909|47.54|4.81|1.32|1.05|0.56|0.13|1.55|0.08|-1.93|-13.87|-2.76|18.91|0|0|-1.78|-51.91|5.13|4|8.97|7.52|1.74|5.19|0|0|54497769|154133000|978721000|2030292400|242889660|17201474|2.6|-54.47|18300
2020-10-24 14:14:16|russ2000_2_0503|PSDO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:16|russ2000_2_0504|PTE|30|200506|201212|14.61|9.23|5.87|2.15|6.26|5.26|5.55|1.34|-0.05|0.13|0|0|0|0|-140.78|-145.27|1.33|2|4.87|7.14|1.25|1.55|0|0|12421395|30504000|16288000|15956800|42271130|487788|1.1|-71.02|153
2020-10-24 14:14:18|russ2000_2_0505|PTI|-154|202106|198200|0|0|24.82|23.08|22.9|22.02|2.82|1.29|-1.24|-1.24|-49.16|-158.55|0|0|-125.78|-87.98|0|0|5.46|3.16|2|2.75|0|0|62037476|48866000|12310000|9789200|57883947|921164|1.11|24.62|44
2020-10-24 14:14:19|russ2000_2_0506|PTN|42|200912|202006|9.88|2.93|21.77|2.83|52.59|3.59|8.44|1.48|0.14|0|-29.29|-17.63|0|0|-141.97|55.82|3.47|2|2.27|3.99|1.21|1.44|0|0|21919379|82852300|1406300|40420000|111292250|577822|0.4728|-45.73|20
2020-10-24 14:14:21|russ2000_2_0507|PTVCB|118|199009|202003|19.29|26.28|1.62|0.22|1.92|0.42|1.14|0.56|0.04|0.06|5.08|5.83|2.7|2.83|5.78|-2.1|0|0|0.79|0.9|0.75|0.61|0|0|75329854|108925000|42542000|99971100|186170270|180509|13.13|-24.76|500
2020-10-24 14:14:23|russ2000_2_0508|PUB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:24|russ2000_2_0509|PUMP|10|201803|202009|10.59|19.33|1.05|0.25|1.01|0.28|2.15|0.44|0.64|0.11|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|70488882|37306000|979600000|372341500|409333260|5893226|4.06|-55.34|700
2020-10-24 14:14:24|russ2000_2_0510|PVAC|14|201703|202009|35.42|1.18|4.99|1.79|5.65|0.39|3.45|0.25|0.64|0.94|5.25|-5.2|0|0|-2.11|11.32|1.71|3|7.45|15.05|2.36|5.71|0|0|21442910|21945000|1102572000|668477300|149394950|6188208|9.85|-66.12|94
2020-10-24 14:14:25|russ2000_2_0511|PVBC|20|201509|202009|27.26|9.99|3.65|2.29|5.23|2.41|1.65|0.63|0.39|0.18|0|0|0|0|4.53|4.14|0|0|0.62|0.28|0.48|0.83|713682957|1120485000|101346000|75170000|19107000|117956000|137985441|337063|7.59|-69.33|144
2020-10-24 14:14:26|russ2000_2_0512|PYX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:26|russ2000_2_0513|QCRH|97|199606|202009|19.37|8.21|4.77|0.54|2.33|1.83|1.28|0.77|2.56|0.45|-7.11|1.74|0.58|0.88|3.39|7.2|0|0|0.33|0.73|0.47|1.32|1249372198|4349775000|186124204|552259000|72915000|159392700|463189042|1313476|29.14|-28.55|697
2020-10-24 14:14:29|russ2000_2_0514|QES|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:29|russ2000_2_0515|QHC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:29|russ2000_2_0516|QTNA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:29|russ2000_2_0517|QTRX|-154|202106|198200|0|0|13.16|16.43|13.17|15.7|14.21|9.57|0.27|0.07|-7.29|-8.3|0|0|-52.76|-36.8|5.09|5|2.86|2.44|1.56|2.14|0|0|66403385|88806000|24473000|981266200|955277246|6033422|33.74|53.64|248
2020-10-24 14:14:30|russ2000_2_0518|QUOT|-154|202106|198200|0|0|3.3|1.51|3.55|1.59|3.51|2.6|0.31|0.65|-2.39|-0.4|0|0|-7.71|-12.43|6.72|7|6.39|3.07|0.35|1.58|0|0|222441704|211872000|32191000|642613000|680345600|3652486|7.55|-0.92|1072
2020-10-24 14:14:31|russ2000_2_0519|RAMP|119|199003|201912|61.45|4.05|5.21|6.82|4.53|8.59|3.32|3.23|0.64|0.3|5.36|7.82|1.36|2.72|7.18|-9.06|2.43|5|3.37|2.58|1.22|1.48|0|0|116258260|649895000|33036000|2753995400|3394558900|24473085|51.77|20.51|1150
2020-10-24 14:14:34|russ2000_2_0520|RARX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:14:34|russ2000_2_0521|RBB|12|201709|202009|11.4|7.27|3.83|1.91|4.14|2.07|1.22|0.54|0.49|0.65|4.19|14.82|2.38|3|7.72|5.37|0|0|0.9|1.08|1|0.78|1775666133|2436520000|211510333|281200000|23965000|211109700|224603442|442277|11.34|-42.41|350
2020-10-24 14:14:35|russ2000_2_0522|RBBN|61|200409|201912|73.73|20.53|6.1|1.29|6.75|0.69|5.29|0.99|0.11|0.72|-0.5|-10.91|0|0|-20.75|-24.69|4.22|7|4|1.72|2.42|0.5|0|0|203845585|80992000|111942000|862723900|549035400|1270281|3.8|-34.37|2209
2020-10-24 14:14:37|russ2000_2_0523|RBNC|20|201509|202009|19.08|12.18|1.03|0.13|3.68|1.98|1.34|0.8|0.66|0.4|-4.03|-4.54|1.58|2.77|4.49|4.86|0|0|1.38|1.39|0.34|1.83|1068604913|2530062000|235896870|342852000|49646000|5730900|233060310|502260|14.1|-40.46|302
2020-10-24 14:14:38|russ2000_2_0524|RC|30|201303|202009|62.82|32.18|13.88|20.44|4.01|2.81|0.92|0.76|2.54|4.48|-29.82|-80.55|10.97|12.34|4.12|0.41|0|0|1.78|1.58|0.69|1.39|0|0|63238303|257017000|4263000|3919464400|590913160|4385356|10.94|-31.28|737
2020-10-24 14:14:39|russ2000_2_0525|RCKT|-154|202106|198200|0|0|0|0|0|0|3.62|4.78|0|0|0|0|0|0|0|0|0|0|9.31|17.32|2.42|1.74|0|0|136778400|249803000|64834000|1070706700|1262578065|5617137|22.89|80.88|79
2020-10-24 14:14:40|russ2000_2_0526|RCKY|110|199303|202009|19.54|12.77|0.71|0.63|0.48|0.71|1.04|1.08|0.65|0.12|4.45|4.39|2.69|2.28|3.85|8.6|3.89|9|0.9|1.25|1.01|1.09|0|0|3719196|25832000|30004000|164653200|182103220|858822|24.83|-25.28|1929
2020-10-24 14:14:42|russ2000_2_0527|RCM|41|201006|202009|83.12|170.6|2.45|2.12|2.6|2.09|60.33|42.77|1.63|1.97|-1.16|-3.2|0|0|0.32|7.6|4.05|6|6.15|7.47|-0.25|1.26|0|0|135469605|123100000|180600000|2653177700|2830049280|39468433|17.06|64.12|22500
2020-10-24 14:14:43|russ2000_2_0528|RCUS|-154|202106|198200|0|0|38.67|43.33|54.84|51.66|2.48|2.64|0|0|-10.64|-22.48|0|0|-34.06|-50.48|0|0|4.31|9.97|0.76|1.43|0|0|245626636|462473000|8264000|667545700|832263552|9755081|17.14|88.35|139
2020-10-24 14:14:44|russ2000_2_0529|RDFN|-154|202106|198200|0|0|3.73|5.39|3.85|5.44|7.55|13.98|0.25|0.43|-5.61|-1.87|0|0|-54.41|-13.98|6.69|6|13.81|6.49|1.52|2.23|0|0|255903600|453408000|89111000|4723924600|4932350029|72680546|49.93|196.5|3377
2020-10-24 14:14:45|russ2000_2_0530|REPH|2|201512|201606|431|715.36|2.09|1.79|1.66|0.64|3.43|9.78|-1.61|-7.56|-17.54|-1.78|0|0|-50.61|-28.54|4.83|6|2.41|2.43|0.25|1.16|0|0|29274563|22787000|42448000|143412000|49512330|705098|2.1|-79.2|215
2020-10-24 14:14:46|russ2000_2_0531|REPL|-154|202106|198200|0|0|0|0|0|0|3.02|3.34|0|0|0|0|0|0|0|0|0|0|2.52|2.32|2.88|3.19|0|0|137995900|261759000|59527000|675441700|917630146|5048944|23.02|65.61|122
2020-10-24 14:14:46|russ2000_2_0532|RETA|-154|202106|198200|0|0|71.59|167.85|75.38|198.1|38.84|14.13|-1.02|0.68|-11.04|-10.15|0|0|-293.22|-157.86|0|0|7.13|10.54|2.05|0.98|0|0|220101524|610419000|4267000|2574596600|3152932524|28851294|94.78|12.5|220
2020-10-24 14:14:47|russ2000_2_0533|REVG|7|201703|201812|64.86|41.72|0.62|0.37|0.45|0.21|2.1|1.02|0|0|0|0|2.23|2.53|0|0|0|0|5.5|2.37|2.51|2.72|0|0|0|0|0|865675300|0|2548742|7.76|-28.55|
2020-10-24 14:14:48|russ2000_2_0534|RGCO|104|199409|202009|16.94|16.93|1.64|4.88|1.12|3.05|1.64|2.14|0.93|1.29|2.28|-1.08|4.48|2.91|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|2911154|1201200|194050000|308300800|193375410|234088|23.7|-20.74|107
2020-10-24 14:14:50|russ2000_2_0535|RGNX|4|201803|201903|24.46|19.83|46.52|12.74|49.47|17.03|3.86|2.62|-0.42|-0.42|-11.45|-10.05|0|0|-13.94|-30.22|3.05|3|7.07|11.63|0.11|1.12|0|0|201706727|269186000|41331000|772805900|1006311570|9953363|27.01|-22.7|257
2020-10-24 14:14:51|russ2000_2_0536|RICK|98|199512|202006|22.4|15.46|1.59|2.05|1.1|1.22|1.79|1.14|0.66|0.92|1.66|9.27|0.62|0.69|3.15|-0.92|4.64|8|2.13|11.91|0.79|2.3|0|0|6268507|14795000|207922000|307752400|180127500|2205765|19.74|-7.05|2200
2020-10-24 14:14:54|russ2000_2_0537|RILY|20|201509|202009|63.36|24.32|1.92|2.44|1.44|1.13|1.88|2.08|-4.04|2.99|-4.82|-0.02|2.14|3.86|2.53|3.21|5.95|6|2.04|2.81|0.49|1.23|0|0|51835281|106253000|56923000|1472150900|682647912|2677980|25.29|1.43|982
2020-10-24 14:14:54|russ2000_2_0538|RLGT|55|200612|202009|59.42|26.21|0.26|0.33|0.25|0.31|6.11|1.91|0.77|0.38|-26.24|0.08|0|0|2|5.96|6.13|9|1.4|1.65|0.86|1.1|0|0|201746317|34841000|31292000|279644100|266494414|1180797|5.27|-0.75|603
2020-10-24 14:14:56|russ2000_2_0539|RLH|81|199812|201903|78.07|161.6|1.61|0.33|0.87|0.66|0.88|0.44|1|0.04|0|0|0|0|-0.73|-13.25|1.78|4|1.76|5.98|0.83|1.54|0|0|17866800|33702000|39829000|28485000|53456850|115348|2.11|-66.82|285
2020-10-24 14:14:58|russ2000_2_0540|RMNI|-154|202106|198200|0|0|1.49|1.01|1.17|0.73|0.79|3.11|-0.11|-0.01|0.42|0.06|0|0|-44.41|-69.62|9.4|10|0.29|0.35|-0.26|0.75|0|0|18795677|72672000|20742000|310387200|223308300|1020896|3.27|-26.48|1300
2020-10-24 14:14:59|russ2000_2_0541|RMR|19|201512|202009|14.48|14.83|3.99|1.22|2.12|1.11|7.58|2.97|0|0|2.58|5.15|2.73|5.42|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|199993136|393655000|37903000|729356400|874479940|2221483|28.03|-37.74|50600
2020-10-24 14:15:00|russ2000_2_0542|ROKU|-154|202106|198200|0|0|10.34|15.9|9.62|15.8|24.23|23.07|0.04|0.1|-0.58|-1.31|0|0|-28.23|-18.84|9|9|7.88|5.27|1.57|1.93|0|0|292053071|885825000|422647000|21443027300|21858397780|1753365600|178.27|85.53|1650
2020-10-24 14:15:00|russ2000_2_0543|ROX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:15:01|russ2000_2_0544|RPD|-154|202106|198200|0|0|6.23|8.38|6.15|8.31|22.37|34.48|1.59|4.06|-5.95|-1.47|0|0|-108.55|-23.94|7.57|8|5.26|11.18|1.61|1.09|0|0|142967435|315656000|120909000|3176118600|3104604668|32047990|61.24|37.11|1544
2020-10-24 14:15:02|russ2000_2_0545|RRR|13|201606|201909|104.61|49.24|3.42|3.7|1.33|0.85|7.77|7.26|6.77|11.9|0|0|1.99|2.34|1.23|-5.92|5|4|3.11|3.69|2.15|3.31|0|0|185499091|270124000|3207325000|5225016400|1205857800|27386060|17.1|-15.78|14000
2020-10-24 14:15:03|russ2000_2_0546|RTW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:15:03|russ2000_2_0547|RUBY|-154|202106|198200|0|0|0|0|0|0|2.62|1.97|0|0|0|0|0|0|0|0|0|0|8.42|10.35|1.97|1.83|0|0|283519455|236538000|98309000|242847200|403213818|1072662|5.01|-36.18|199
2020-10-24 14:15:03|russ2000_2_0548|RUN|15|201609|202006|51.33|216.89|4.73|13.79|2.33|8.71|1.87|10.4|1.55|2.73|-34.06|-14.18|0|0|1.39|-0|1.19|1|13.02|15.17|0.79|2.87|0|0|221222565|269569000|4852779000|11745207800|8756311200|318351100|72.8|351.05|4800
2020-10-24 14:15:04|russ2000_2_0549|RUSHB|97|199606|202009|16.62|15.76|0.49|0.52|0.23|0.32|1.32|1.34|1.9|0.96|8.64|12.1|1.33|1.2|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|99524330|259543000|1284810000|2680225700|1633082252|316238|28.9333|11.55|7244
2020-10-24 14:15:07|russ2000_2_0550|RVSB|90|199803|202009|16.89|7.64|1.45|-2.6|2.69|1.62|1.09|0.62|0.64|0.38|4.81|9.54|3.01|4.81|3.7|6.37|0|0|0.32|1.7|0.47|0.83|598305696|1158749000|92565065|295833000|17613000|-154171200|89902305|203228|4.05|-45.7|252
2020-10-24 14:15:09|russ2000_2_0551|RYTM|-154|202106|198200|0|0|0|0|0|0|4.48|4.35|0|0|0|0|0|0|0|0|0|0|4.48|4.56|0.6|1.8|0|0|180952643|228626000|5263000|782572300|982082503|8968194|22.27|0.37|70
2020-10-24 14:15:10|russ2000_2_0552|SAFE|2|202003|202009|58.74|54|35.08|31.59|20.81|20.79|2.52|2.55|1.03|1.18|-23.81|-17.3|1.04|1.02|1.35|2.26|1.08|1|1.79|2.37|0|0|0|0|68577077|65222000|28828000|4584001000|3177160200|15362192|62.1|0|
2020-10-24 14:15:10|russ2000_2_0553|SAIL|8|201809|202009|1410.06|989.25|8.36|10.02|8.56|10.44|5.89|8.01|-1.03|0.71|-4.51|-2.89|0|0|-1.22|0.55|7|7|5.56|9.54|2.39|2.24|0|0|195399308|470602000|48292000|3435408100|3624572430|46443116|39.57|111.72|1168
2020-10-24 14:15:11|russ2000_2_0554|SBBX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:15:11|russ2000_2_0555|SBOW|12|201706|202006|9.3|0.41|2.51|2.3|2.21|0.22|1.49|0.56|1.2|5.38|-4.37|-20.51|0|0|-13.33|-34.88|2.2|4|8.28|6.36|1.11|4.57|0|0|15475972|6610000|537301000|506114300|48235500|499401|4.05|-59.01|86
2020-10-24 14:15:12|russ2000_2_0556|SBPH|-154|202106|198200|0|0|96.17|-0.33|119.32|32.93|4.54|1.05|0|0|-13.07|-13.07|0|0|-127.23|-144.09|0|0|1.2|0.45|0.91|1.55|0|0|35315238|23521000|4619000|-235500|24213982|100514|1.42|-54.63|30
2020-10-24 14:15:13|russ2000_2_0557|SBT|11|201712|202009|9.78|5.57|4.64|-2.8|3.7|1.24|1.61|0.46|1.35|1.19|8.02|6.51|0.73|1.33|6.49|-0.15|0|0|0.54|0.52|1.29|0.46|2345746714|2892082000|171228786|890837000|28653000|-344055400|152017185|205420|3.05|-69.16|311
2020-10-24 14:15:14|russ2000_2_0558|SCPH|-154|202106|198200|0|0|0|0|0|0|2.47|2.09|0|0|0|0|0|0|0|0|0|0|2.42|0.83|0.56|0.4|0|0|84426077|119329000|1112000|104920200|175399054|447235|7.51|26.92|17
2020-10-24 14:15:14|russ2000_2_0559|SCWX|-154|202106|198200|0|0|1.86|1.38|2.06|1.67|1.47|1.44|0|0|0|0|0|0|0|0|0|0|1.48|1.24|1.56|1.13|0|0|0|0|0|776009000|0|1571176|11.65|-7.47|
2020-10-24 14:15:15|russ2000_2_0560|SELB|-154|202106|198200|0|0|215.7|735.02|285.56|1004.98|117.31|24.39|22.72|2.25|-23.56|-52.17|0|0|-365.28|-236.2|0|0|5.09|8.08|-0.84|1.38|0|0|67180421|59730000|12775000|207961400|228414724|2333671|2.36|43.82|39
2020-10-24 14:15:16|russ2000_2_0561|SENS|-154|202106|198200|0|0|71.45|10.27|59.25|6.11|25.84|7.32|-0.29|-1.55|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|54617309|21397000|1771000|133155600|83033181|617879|0.3769|-59.79|191
2020-10-24 14:15:17|russ2000_2_0562|SFST|74|200203|202009|26.68|8.53|5.33|-0.06|2.94|1.96|1.38|0.85|1.87|0.17|-3.2|-11.32|0|0|3.11|7.88|0|0|0.37|1.07|0.61|0.87|648539218|2188643000|48201480|221660000|61344000|-5499800|188196109|376493|24.07|-39.91|242
2020-10-24 14:15:19|russ2000_2_0563|SGC|119|199012|202009|21.8|12.56|0.79|0.93|0.73|0.74|1.51|1.96|0.24|0.49|5.1|6.7|3.47|1.35|7.7|9.43|3.72|9|0.22|0.81|0.35|1.5|0|0|4699396|5102000|40251000|403256700|352424653|1727038|23.23|44.11|3400
2020-10-24 14:15:22|russ2000_2_0564|SGH|10|201706|201912|25.1|43.11|0.71|0.64|0.61|0.6|4.33|2.37|0|0|0|0|0|0|0|0|0|0|6.78|7.58|0.96|0.59|0|0|0|0|0|681853700|0|4517811|26.09|7.3|
2020-10-24 14:15:23|russ2000_2_0565|SGRY|7|201512|201709|226.32|69|2.2|2.27|0.57|0.53|26.15|1.6|-8.36|4.34|-12.26|-8.3|0|0|-2.01|-2.43|2.93|2|5.86|4.15|3.35|4.29|0|0|113358409|326300000|816000000|4043525900|958729200|8269569|19.63|165.27|9600
2020-10-24 14:15:24|russ2000_2_0566|SHBI|79|200012|202009|17.47|7.5|0.94|-1.28|2.92|2.34|1.27|0.71|0.25|0.01|0.82|13.78|2.35|4.25|5.4|7.71|0|0|0.79|1.37|0.64|0.76|858203050|1504728000|122803770|212304000|29547000|-78081200|141532500|676905|11.3|-30.8|294
2020-10-24 14:15:27|russ2000_2_0567|SIBN|-154|202106|198200|0|0|6.56|8.68|7.19|9.36|5.68|6.3|0.04|0.36|-5.66|-13.82|0|0|-41.84|-36.24|8.75|9|2.17|1.56|1.72|2.39|0|0|86406500|137668000|4407000|580699600|675844472|4756107|23.72|34.24|262
2020-10-24 14:15:27|russ2000_2_0568|SIEB|91|199712|202009|68.43|29.82|3.91|-1.59|4.65|2.22|7.81|2.81|0.21|0.22|1.51|-3.28|1.82|3.9|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|21874089|173805000|4012000|-67713200|98798594|75677|3.23|-64.89|132
2020-10-24 14:15:30|russ2000_2_0569|SIFI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:15:30|russ2000_2_0570|SIGA|35|201112|202009|27.35|117.33|19.14|9.06|21.78|10.7|133.52|5.82|1.11|0.82|-4.77|6.79|0|0|-128.25|4.35|2.37|6|4.21|3.19|1.77|0.81|0|0|29009925|53065800|2366100|501591800|564423469|2235711|7.01|37.45|41
2020-10-24 14:15:33|russ2000_2_0571|SITE|13|201706|202009|51.56|53.26|1.63|2.36|1.32|2.1|11.13|11.6|2.22|1.32|-1.73|-0.18|0|0|8.24|9.97|8.11|9|10.68|8.01|1.2|1.35|0|0|27728571|163800000|347600000|5807887400|5235333020|31569456|121.43|66.59|4600
2020-10-24 14:15:33|russ2000_2_0572|SKY|125|198906|202009|35.96|27.99|0.42|1.07|0.56|1.2|1.53|3.1|0.13|0.16|1.24|0.1|3.06|11.13|-3.9|10.12|7.56|8|2.16|1.53|1.14|2.27|0|0|150557556|236507000|107975000|1357777200|1519491970|11632015|26.77|-11.03|6600
2020-10-24 14:15:37|russ2000_2_0573|SLCT|66|200403|202009|37.38|16.6|1.96|-1.13|3.73|2.5|1.32|0.6|0.5|0.27|-2.75|11.07|0|0|2.38|2.98|0|0|0.28|0.64|-0.22|1.08|564207157|1338753000|82404714|244516000|29846000|-59605000|134684847|275819|7.47|-31.59|213
2020-10-24 14:15:39|russ2000_2_0574|SLDB|-154|202106|198200|0|0|0|0|0|0|4.72|2.33|0|0|0|0|0|0|0|0|0|0|5.64|3.01|0.94|0.69|0|0|91895462|40441000|13892000|54528700|97289462|342938|2.02|-80.37|121
2020-10-24 14:15:39|russ2000_2_0575|SLP|73|200206|202009|34.93|149.6|5.91|36.98|6.3|34.18|7.47|27.72|0|0|0|0|2.14|0.32|0|0|0|0|1.18|8.02|0.5|-0.14|0|0|0|0|0|1481988300|0|17600787|74.8|78.75|
2020-10-24 14:15:42|russ2000_2_0576|SMBC|100|199509|202009|17.41|7.88|4.69|0.73|3.17|2.29|1.14|0.85|1.2|0.33|1.52|2.48|2.56|2.5|4.94|7.73|0|0|0.26|0.9|0.52|0.88|557396478|2184847000|60466848|231743000|65106000|64521300|205846550|316038|22.54|-33.73|492
2020-10-24 14:15:44|russ2000_2_0577|SMBK|66|200403|202009|71.17|9.05|-0.27|-2.14|3.41|1.97|0.82|0.58|1.01|1.03|3.74|-27.06|2.68|1.47|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|121322789|756449000|73934000|-213579500|206559948|337976|13.58|-35.76|399
2020-10-24 14:15:46|russ2000_2_0578|SMHI|-154|202106|198200|0|0|3.32|2.64|1.51|0.28|0.52|0.11|0.75|1.11|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|96450667|54698000|808634000|494605600|53431370|239813|2.15|-83.85|1615
2020-10-24 14:15:47|russ2000_2_0579|SMMF|79|200012|202009|16.43|6.87|6.32|-0.6|3.13|1.95|1.21|0.74|2.9|0.42|10.61|14.14|2.24|4.17|2.92|6.2|0|0|0.54|0.51|0.74|-0.2|966645090|2451769000|136602704|365329000|51847000|-59059400|194674752|168751|15.04|-42.73|383
2020-10-24 14:15:49|russ2000_2_0580|SMPL|10|201803|202009|44.61|72.5|3.89|3.6|3.47|2.82|1.88|1.71|0|0|0|0|0|0|0|0|0|0|2.75|3.19|0.78|0.81|0|0|587800|701500|0|2613394500|257609175|10219940|21.75|-23.94|2
2020-10-24 14:15:50|russ2000_2_0581|SMTA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:15:50|russ2000_2_0582|SNBR|84|199909|202009|22.34|17.9|0.9|0.93|1.07|0.83|7.8|29.78|0.17|-0.33|4.16|8.2|0|0|30.88|125.59|5.88|10|10.57|9.91|1.57|3.24|0|0|48501835|1365000|489661000|1603244200|1368705200|14819424|47.8|12.29|4476
2020-10-24 14:15:53|russ2000_2_0583|SND|15|201612|202009|190.87|2.92|2.53|0.38|2.32|0.28|18.54|0.23|3.96|0.12|-10.07|12.5|0|0|10.7|6.44|4.94|5|10.51|6.45|2.32|1.47|0|0|17677389|16643000|245379000|71144000|51933640|222531|1.31|-53.71|285
2020-10-24 14:15:53|russ2000_2_0584|SNDX|-154|202106|198200|0|0|104.48|246.44|155.44|319.57|3.58|3.66|0.21|0.13|-20.19|-25.71|0|0|-73.81|-79.52|0|0|4.13|11.66|2.08|1.2|0|0|86644120|186753000|739000|373602800|569340984|4253209|14.02|81.14|35
2020-10-24 14:15:54|russ2000_2_0585|SNNA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:15:55|russ2000_2_0586|SNR|11|201712|202009|39.75|14.36|7.12|6.27|1.99|1.17|1.46|1.53|4.21|7.14|19.16|34.95|11.62|9.7|-2.46|1.35|2|2|2.87|0.78|1.02|2.9|0|0|96668926|102325000|0|1778194700|331487994|2329417|4.02|-39.37|19
2020-10-24 14:15:56|russ2000_2_0587|SOI|12|201706|202006|291.47|11.84|7.84|1.98|3.09|1.17|5.4|1.42|0.05|0.07|13.66|14.92|5.73|6.62|7.42|0.48|5.46|4|7.08|1.79|1.76|2.53|0|0|34609133|63632000|260277000|356381600|188438040|1906886|6.58|-52.76|245
2020-10-24 14:15:56|russ2000_2_0588|SONA|55|200612|202009|30.1|9.42|5.04|4.87|3.83|2.22|1.1|0.53|0.49|1.28|0.63|-21.02|2.45|4.49|3.24|3.67|0|0|0.4|1.13|0.69|0.97|854284105|2151529000|63427526|243565000|38198000|448228800|216498170|784792|8.89|-44.24|350
2020-10-24 14:15:58|russ2000_2_0589|SONO|2|201903|201909|134.4|73.9|0.87|1.08|1.1|1.32|4.84|6.43|133.7|0.11|-2.96|2.71|0|0|-8.65|-20.5|9.56|10|7.6|5|1.46|1.51|0|0|263103091|329122000|108165000|1378327200|1661869968|44503266|15.18|13.2|1446
2020-10-24 14:15:58|russ2000_2_0590|SPNE|-154|202106|198200|0|0|1.21|1.92|1.28|2.19|1.62|2.11|0.03|0.03|-10.94|-31.63|0|0|-33.33|-30.69|7.76|9|1.5|1.93|-0.04|2.03|0|0|28339913|100462000|35955000|284346000|390089700|1397766|14.3|17.59|386
2020-10-24 14:15:59|russ2000_2_0591|SPRO|-154|202106|198200|0|0|35.23|15.99|35.36|16.56|2.45|3.51|0|0|-31.9|-7.82|0|0|-72.74|-96.28|0|0|2.92|6.85|2.1|1.3|0|0|78133929|71360000|6842000|187042500|205302330|4673195|9.95|5.28|57
2020-10-24 14:16:00|russ2000_2_0592|SPXC|123|198912|202009|7.97|18.44|0.61|1.41|0.31|1.21|1.25|3.71|1.08|0.94|36.06|25.55|9.09|10.18|6.93|10.34|2.13|6|3.12|1.51|1.2|1.25|0|0|238837984|190200000|178100000|2377644100|2117154240|11628697|46.38|15.92|4500
2020-10-24 14:16:03|russ2000_2_0593|SR|124|198909|202009|37.33|45.91|1.52|3.24|0.79|1.49|1.6|1.15|1.11|1.16|-0.81|1.22|5.03|4.77|4.94|1.34|2.37|3|2.62|1.47|0.33|0.1|0|0|35753548|7400000|5010200000|5920348600|2723840000|16161484|53.2|-39.02|3536
2020-10-24 14:16:06|russ2000_2_0594|SRCI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:16:06|russ2000_2_0595|SRG|-154|202106|198200|0|0|17.63|18.11|5.76|3.51|2.57|0.99|1.71|2.17|0.63|0.01|2.43|2.5|-2.36|-2.12|1.65|1|16.58|26.75|1.9|2.8|0|0|168195850|81675000|0|2524364800|506105400|9717642|13.1|-69.44|77
2020-10-24 14:16:07|russ2000_2_0596|SRNE|1|201803|201806|90.23|65.45|87.91|68.35|82.14|45.59|58.41|17.08|0.73|1.21|-19.05|-12.53|0|0|-62|-100.61|2.03|2|8.53|28.94|3.06|2.78|0|0|34642077|24388000|72593000|3120876200|2516689600|402834640|11.6|437.04|310
2020-10-24 14:16:08|russ2000_2_0597|SRRK|-154|202106|198200|0|0|14.39|18.2|20.7|24.49|5.24|6.43|0|0|-8.93|-1.12|0|0|-51.4|-58.84|0|0|5.39|6.19|0.51|1.03|0|0|134596818|141176000|7614000|387307400|525221407|2567351|17.69|97.65|93
2020-10-24 14:16:09|russ2000_2_0598|SSTI|4|201909|202009|181.02|140.38|9.58|7.71|9.18|8.58|16.66|12.28|0.14|0.85|-7.61|2.9|0|0|-28.02|9.29|7.54|9|11.81|10.46|1.69|0.71|0|0|19898267|25824000|17127000|328603800|363910531|2171191|31.03|34.78|112
2020-10-24 14:16:09|russ2000_2_0599|STIM|-154|202106|198200|0|0|3.57|1.3|2.7|1.66|2.46|3.11|0.18|1.17|-15.01|-2.1|0|0|-48.82|-44.68|8.44|8|3.15|5.18|1.75|3.56|0|0|67382727|55302000|4438000|70740800|91110420|1697265|4.86|-41.52|114
2020-10-24 14:16:10|russ2000_2_0600|STRO|-154|202106|198200|0|0|3.23|3.34|5.85|6.31|2.01|1.74|0.06|0.12|-6.92|-33.55|0|0|-97.33|-12.47|0|0|1.57|7.48|0.3|0.27|0|0|130749000|250457000|11265000|134408000|319368900|4969401|10.05|10.56|177
2020-10-24 14:16:11|russ2000_2_0601|STRS|110|199303|202009|35.38|83.46|27.02|22.73|12.83|7.53|1.02|1.49|1.16|2.92|0|0|0|0|0.62|0.45|1.02|1|0.64|1.29|0.57|0.95|0|0|10806955|16138000|11067000|538758800|177395680|192682|21.56|-26.59|73
2020-10-24 14:16:13|russ2000_2_0602|STXB|9|201806|202009|17.28|8.27|1.31|-0.33|3.21|1.84|0.92|0.56|0.46|0.28|0|0|0|0|5.08|5.67|0|0|1.16|0.87|0.93|1.88|1395978636|2414991000|236264727|326222000|79156000|-34726100|196559964|563768|11.16|-48.21|409
2020-10-24 14:16:14|russ2000_2_0603|SUM|22|201503|202009|149.08|18.28|2.19|1.52|0.97|0.79|2.77|1.28|1.86|1.28|-18.15|-12.92|0|0|2|3.17|4.26|5|7.61|7.82|1.54|0.73|0|0|141265960|253407000|1782568000|3428938000|1857023633|21571839|16.27|-26.45|6000
2020-10-24 14:16:15|russ2000_2_0604|SURF|-154|202106|198200|0|0|0.36|4.51|3.31|4.57|1.46|2.82|0.08|0.06|-41.02|-2.83|0|0|-38.66|-34.82|0|0|1.57|1.42|2.24|2.32|0|0|123722455|112539000|35287000|162336600|217219600|6309869|6.5|385.92|49
2020-10-24 14:16:16|russ2000_2_0605|SVMK|-154|202106|198200|0|0|8.13|9.16|7.53|8.77|8.14|9.66|2.63|0.67|-1.79|0.01|0|0|-25.09|-16.34|6.25|7|2.89|2.5|1.13|1.37|0|0|137873100|176772000|86717000|3139340600|3068359470|21415769|22.11|29.3|1220
2020-10-24 14:16:16|russ2000_2_0606|SVRA|-154|202106|198200|0|0|46.29|39.94|23.24|17.95|5.46|0.7|0.61|-0.1|-34.63|9.99|0|0|-98.87|-101.79|1.75|1|3.82|1.91|0.49|1.55|0|0|38763682|99609000|250000|-6009800|74749914|401556|1.27|-61.07|46
2020-10-24 14:16:18|russ2000_2_0607|SYBX|-154|202106|198200|0|0|20.98|-19.28|74.54|33.41|1.46|0.52|0|0|-43.37|-5.58|0|0|-37.68|-36.82|0|0|2.35|0.8|2.8|1.65|0|0|89613318|109136000|28471000|-40804400|69935600|348602|2|-15.61|76
2020-10-24 14:16:19|russ2000_2_0608|SYNH|23|201412|202009|281.38|29.76|2.04|1.74|1.46|1.23|5.24|1.84|1.36|0.91|-0.27|0.79|0|0|4.11|3.3|4.38|4|4.19|5.91|0.49|2.21|0|0|160944000|343030000|408369000|7924474800|5593442040|43310060|53.16|-0.04|24000
2020-10-24 14:16:20|russ2000_2_0609|SYNL|119|198912|201909|61.57|32.49|0.69|0.46|0.59|0.19|1.59|0.56|0.35|0.8|2.58|4.73|2.52|1.6|6.19|-5.4|1.95|3|0.51|0.18|1|0.76|0|0|896576|1412000|73076000|132567400|50000160|61234|5.52|-65.39|606
2020-10-24 14:16:23|russ2000_2_0610|SYRS|-154|202106|198200|0|0|83.83|47.57|110.11|58.3|4.44|6.72|0.29|0.31|-15.71|-3.41|0|0|-73.56|-79.71|0|0|4.93|10.61|0.4|2.06|0|0|90945368|108674000|31235000|330605400|436885308|4764458|9.56|-8.17|83
2020-10-24 14:16:24|russ2000_2_0611|TACO|18|201506|201912|43.61|192|1.21|0.86|0.89|0.62|1.29|1.47|0.45|0.59|-2.34|1.56|0|0|-5.13|-51.23|3.39|3|5.26|2.73|0.2|3.5|0|0|7759252|5359000|397723000|424456000|306844000|3669481|8.2|-19.8|7641
2020-10-24 14:16:25|russ2000_2_0612|TALO|6|201903|202009|8.08|3.38|2.24|1.84|1.2|0.51|0.76|0.36|-0.61|0.77|0|0|0|0|9.97|4.54|3.13|1|5.71|3.46|3.45|4.72|0|0|86822600|107855000|2741823000|1360176000|424455150|4512703|6.45|-68.27|440
2020-10-24 14:16:25|russ2000_2_0613|TBIO|-154|202106|198200|0|0|56.74|27.49|68.19|30.5|4.09|3.72|0|0|-22.83|-19.22|0|0|-74.97|-59.45|0|0|6.43|14.94|0.09|-0.09|0|0|139378091|292222000|25284000|718237500|847662103|15206097|13.61|37.34|93
2020-10-24 14:16:26|russ2000_2_0614|TCDA|-154|202106|198200|0|0|0|0|0|0|9.1|1.96|0|0|0|0|0|0|0|0|0|0|6.48|6.77|0.89|1.32|0|0|237690727|387532000|10166000|255292900|452638506|7937135|9.06|-70.65|195
2020-10-24 14:16:27|russ2000_2_0615|TCFC|82|200003|202009|14.56|8.57|5.76|-0.23|2.31|1.92|1.55|0.68|1.96|1.11|-3|-22.06|2.04|2.38|3.04|4.76|0|0|0.45|0.7|0.34|1.09|676734796|1670364000|48457373|351947000|29104000|-14563200|123774000|123523|21|-37.31|194
2020-10-24 14:16:29|russ2000_2_0616|TCI|88|199712|201912|12.37|2.69|8.19|13.56|1.44|4.26|0.49|0.65|3.16|1.4|-6.9|-3.02|6.1|5|0.31|-1.77|1.13|1|0.13|0.09|0.27|0.76|0|0|18974926|42250000|909125000|662756700|217334754|69759|24.93|-19.71|
2020-10-24 14:16:31|russ2000_2_0617|TCMD|14|201612|202006|172.16|100.66|5.25|3.49|5.52|3.75|8.85|6.71|0|0|-0.53|0.06|0|0|7.49|-7.94|9|10|13.26|12.7|1.98|1.54|0|0|36016619|46043000|22135000|647971800|691319200|8243239|35.75|-16.69|629
2020-10-24 14:16:32|russ2000_2_0618|TCX|83|199912|202009|25.11|57.95|1.56|2.47|1.89|2.19|8.09|7.55|0.38|1.17|-2.19|0.68|0|0|-17.99|6.45|3.51|6|3.85|8.1|1.02|0.79|0|0|9334694|8859000|112358000|839619900|740844390|3158994|69.54|29.67|633
2020-10-24 14:16:35|russ2000_2_0619|TDOC|-154|202106|198200|0|0|11.61|24.66|10.85|22.34|5.94|13.92|0.41|0.73|-5.95|-0.7|0|0|-22.23|-5.92|5.76|6|23.03|19.39|0.81|-0.81|0|0|289286957|1311775000|40046000|17666451300|16629313686|786565718|217.34|187.25|2727
2020-10-24 14:16:35|russ2000_2_0620|TELL|87|199306|201503|80.57|1.53|9.7|8.82|9.07|5.08|11.05|2.97|0.18|1.84|-1.55|-16.32|0|0|-17.41|-83.01|1.41|1|1.41|10.8|1.26|3.8|0|0|29702439|88314000|79173000|277139000|195506035|4228033|0.7968|-90.42|176
2020-10-24 14:16:39|russ2000_2_0621|TENB|-154|202106|198200|0|0|7.84|8.98|8.09|9.31|23.66|34.39|0|0|-9.74|-9.72|0|0|-143.24|-81.94|9|9|2.28|2.62|1.83|1.24|0|0|201937818|242101000|75620000|3580603700|3782889750|34594518|37.75|68.68|1397
2020-10-24 14:16:39|russ2000_2_0622|TGNA|123|198912|202009|8.45|10.98|1.85|2.59|1.18|1.03|1.67|1.54|1.06|2.45|10.08|-7.36|5.56|2.38|8.7|4.35|2.43|5|4.22|1.87|1.27|1.16|0|0|134041254|173070000|582535000|6497728400|2578255500|14475734|11.75|-24.34|6883
2020-10-24 14:16:42|russ2000_2_0623|TIER|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:16:42|russ2000_2_0624|TLGT|104|198912|201512|246.27|439|6.57|3.5|4.08|0.11|6.25|7.67|-8.91|-5.18|-11.04|-55.07|0|0|-15.27|-31.65|2.38|2|16.23|4.81|1.04|2.28|0|0|11211638|5851000|96970000|194038400|4027951|494724|0.7201|-92.42|252
2020-10-24 14:16:45|russ2000_2_0625|TLRA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:16:45|russ2000_2_0626|TLRD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:16:45|russ2000_2_0627|TOCA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:16:45|russ2000_2_0628|TORC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:16:46|russ2000_2_0629|TPB|17|201606|202009|26.4|87.19|2.36|2.06|1.61|1.52|9.1|4.8|3.34|2.65|-1.09|-1.85|0.64|0.7|7.94|1.72|7.16|7|2.16|4.05|0.41|0.85|0|0|19226000|64192000|26586000|771029600|555757086|3991031|28.02|20.99|466
2020-10-24 14:16:46|russ2000_2_0630|TPCO|19|201409|201906|29.39|1.09|0.46|0.46|0.45|0.47|19.01|1.84|22.62|0.03|16.25|35.44|5.22|4.33|10.27|-24.44|8.63|10|2.63|3.69|1.85|1.47|0|0|102791808|80515000|162006000|412101000|425146920|1120656|11.66|33.37|4114
2020-10-24 14:16:47|russ2000_2_0631|TPHS|1|202006|202009|2.25|2.27|116.09|117.44|77.43|20.58|3.45|0.59|1.87|2.85|-12.07|-34.11|0|0|-5.5|7.98|1|1|1|0.7|0.61|0.81|0|0|16659000|5371000|1736000|260358300|45870260|43191|1.42|-66.59|10
2020-10-24 14:16:48|russ2000_2_0632|TPIC|10|201609|201903|51.58|238.5|0.8|0.76|0.74|0.66|4.58|7.94|0.99|1.85|-1.41|-1.65|0|0|31.87|-19.79|3.41|2|4.43|8.41|0.7|1.59|0|0|96144053|96657000|373942000|1164882500|1022259040|12736934|28.96|54.45|13300
2020-10-24 14:16:49|russ2000_2_0633|TRHC|6|201609|201803|58.17|62.58|5.08|3.64|4.32|2.74|12.72|5.13|0.93|1.34|-1.76|-0.23|0|0|-15|-10.71|6.26|6|13.55|24.18|1.37|0.63|0|0|17026952|38752000|37942000|1083102300|829929100|12769221|38.5|-26.25|1286
2020-10-24 14:16:50|russ2000_2_0634|TRTN|16|201609|202009|17.69|9.85|7.57|6.91|1.9|2.03|1.18|1.38|3.23|2.61|3.13|22|6.07|5.23|3.12|3.48|3.2|4|2.35|1.75|1.77|1.33|0|0|121082588|252380000|8313379000|9582524400|2731374080|16490731|39.28|16.84|245
2020-10-24 14:16:50|russ2000_2_0635|TRTX|10|201709|202003|10.83|2.89|15.84|8.48|8.46|2.21|0.91|0.52|0.84|1.29|-11.24|-0.98|12.89|14.89|3.7|-4.06|0|0|1.28|1.83|1.23|2.98|0|0|228741467|196237000|0|2550303300|653773320|3697188|8.53|-57.36|
2020-10-24 14:16:51|russ2000_2_0636|TSBK|88|199809|202009|25.11|6.15|2.41|-3.67|2.91|2.21|1.02|0.76|0.74|0.05|6.94|4.17|2.87|4.14|5.43|13.56|0|0|0.35|0.64|0.52|1.02|525219000|1318540000|87061844|385572000|25781000|-236366100|140767200|198999|16.8|-34.73|298
2020-10-24 14:16:54|russ2000_2_0637|TTD|14|201703|202009|99.6|182.74|13.79|33.64|14.4|35.36|16.53|30.72|0.35|0.19|-2.29|-0.56|0|0|20.88|17.8|7.13|7|9.55|8.73|2.92|2.2|0|0|192560111|555318000|299989000|22880911400|24244288200|477492254|498.3|176.61|1310
2020-10-24 14:16:54|russ2000_2_0638|TUSK|8|201712|201912|6.13|1.94|1.29|0.42|1.13|0.21|1.3|0.12|0.15|0.16|0|0|0|0|-0.03|-26.2|3.5|1|3|1.53|1.51|1.98|0|0|14474678|18025000|326360000|141698800|70419580|192441|1.54|-38.28|1607
2020-10-24 14:16:55|russ2000_2_0639|TVTY|85|199809|201912|61.89|14.01|2.19|1.39|2.35|0.58|4.26|18.06|4.64|26.84|-1.37|3.95|0|0|-3.15|-36.34|4.28|7|10.27|15.14|0.71|3.88|0|0|9632130|60274000|89092000|1630436800|681652180|8200950|13.97|-15.25|1000
2020-10-24 14:16:58|russ2000_2_0640|TWNK|16|201609|202009|18.75|31.59|3.27|2.83|1.63|1.63|1.63|1.06|0.81|0.74|0|0|0|0|4.88|1.88|2.82|3|9.67|13.33|0.69|0.96|0|0|99660500|127779000|281144000|2695422400|1536027012|11923414|12.33|-11.05|2000
2020-10-24 14:16:59|russ2000_2_0641|TWST|-154|202106|198200|0|0|18.74|42.05|17.77|37.38|6.14|9.72|0.03|0.02|-15.33|-14.52|0|0|-151.19|-68.01|1.38|2|7.42|9.74|-0.08|0.15|0|0|141477400|311759000|58934000|3086792100|3178470845|43075015|75.97|218.13|414
2020-10-24 14:16:59|russ2000_2_0642|TYME|-154|202106|198200|0|0|0|0|0|0|223.43|7.45|0|0|0|0|0|0|0|0|0|0|4.24|3.39|0.46|1.29|0|0|12099159|21311300|84700|98571400|122090360|2286413|0.98|-36.77|18
2020-10-24 14:17:00|russ2000_2_0643|UBFO|75|200112|202009|17.34|8.76|0.87|-5.12|3.66|2.61|1.75|0.9|0.26|0.09|3.57|7.29|2.88|7.07|7.79|7.84|0|0|1.72|0.58|0.64|0.98|586636700|994783000|114256082|411249000|12293000|-207048800|105743110|133424|6.22|-41.04|119
2020-10-24 14:17:02|russ2000_2_0644|UBX|-154|202106|198200|0|0|0|0|0|0|2.91|1.6|0|0|0|0|0|0|0|0|0|0|9.3|6.36|0.11|-0.15|0|0|137001909|119536000|39117000|60522400|171820832|5125383|3.46|-43.28|100
2020-10-24 14:17:03|russ2000_2_0645|UEC|-154|202106|198200|0|0|15.27|20.64|15.88|21.28|5.56|3.04|0|0|-12.49|-11.65|0|0|-562.28|-243.15|0|0|10.15|9.16|1.54|3.24|0|0|5735175|10788300|509900|217250400|46518125|1894289|1.25|7.22|14
2020-10-24 14:17:04|russ2000_2_0646|ULH|62|200503|202009|19.01|28.99|0.59|0.68|0.49|0.41|3.46|2.58|1.1|1.86|2.99|7.93|1.8|2.53|15.44|2.95|5.58|5|0.89|0.57|1.17|1.04|0|0|17911439|15172000|438024000|948190900|559646010|1363483|20.79|-17.62|6541
2020-10-24 14:17:07|russ2000_2_0647|UMRX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:17:07|russ2000_2_0648|UNB|77|200106|202009|17.17|8.99|3.47|-0.04|4.27|2.15|2.32|1.19|0.45|0.13|4.35|13.43|4.56|6.27|9.86|9.1|0|0|0.7|0.31|0.31|1.01|429454789|819492000|42271968|101281000|20379000|-1614800|90600525|123007|20.25|-37.67|201
2020-10-24 14:17:09|russ2000_2_0649|UNTY|95|199612|202009|25.33|5.47|2.35|0.98|2.19|2|1.39|0.72|0.98|0.06|-11.74|4.19|1.77|2.84|4.21|10|0|0|0.15|0.47|0.61|1.86|628875094|1483457000|42597604|77168000|20751000|52851300|138168720|278910|12.69|-48.96|209
2020-10-24 14:17:11|russ2000_2_0650|UPLD|-154|202106|198200|0|0|4.63|5.91|3.37|3.49|4.94|7.25|1.34|3.44|-12.89|-5.57|0|0|-13.31|-10.39|5.88|6|4.1|9.47|0.38|1.46|0|0|40637538|87910000|17549000|1539806700|940489810|13291220|37.57|8.15|832
2020-10-24 14:17:12|russ2000_2_0651|UPWK|-154|202106|198200|0|0|5.27|5.99|5.44|6.04|5.88|7.76|-0.15|0.05|0|0|0|0|-12.44|-10.75|8.5|9|3.66|3.2|1.82|1.62|0|0|101698800|146361000|48929000|1965778900|2032171584|37314215|17.44|31.08|570
2020-10-24 14:17:13|russ2000_2_0652|USAT|7|201306|201503|33.04|3.72|6.73|3.36|4.2|3.32|3.78|5.61|-0.35|0.15|-16.79|-4|0|0|-81.34|-33.93|2.95|6|5.42|16.49|1.22|3.02|0|0|11721187|31713000|13475000|538289400|542024405|1203943|8.45|52.25|147
2020-10-24 14:17:15|russ2000_2_0653|USX|6|201806|201912|11.51|18.46|0.44|0.46|0.14|0.24|1.15|1.72|-1.2|1.63|-30.02|1.72|0|0|1.86|-1.63|7.22|7|3.16|3.52|2.42|2.41|0|0|5331636|1326000|788985000|797857300|414775900|3101554|8.26|71.37|8572
2020-10-24 14:17:16|russ2000_2_0654|UUUU|4|201206|201306|2.25|1.83|12.28|105.68|10.76|92.48|1.02|1.54|0.11|0.11|-9.55|-21.03|0|0|-25.6|-19.71|1.84|1|5.35|10.66|1.55|1.73|0|0|11193647|28317000|109061000|209593900|158600340|2300455|1.55|-9.38|95
2020-10-24 14:17:17|russ2000_2_0655|VALU|121|199006|202009|15.33|13.57|3.71|5.01|4.26|5.9|5.54|4.07|0|0|0|0|3.11|3.42|0|0|0|0|0.33|0.08|0.32|-0.06|0|0|0|0|0|194610700|0|56642|24.7|8.57|
2020-10-24 14:17:20|russ2000_2_0656|VAPO|-154|202106|198200|0|0|7.33|8.19|6.99|7.83|6.1|5.34|1.22|0.33|-18.19|-14.63|0|0|-138.14|-42.35|5.57|7|3.75|9.15|-1.51|-2.43|0|0|62729000|148344000|17204000|639612800|669627400|14389347|29|206.23|279
2020-10-24 14:17:20|russ2000_2_0657|VBTX|23|201412|202009|20.82|10.45|4.86|2.6|5.05|2.77|1.39|0.73|0.36|1.06|-11.59|-4.2|3.65|3.73|5.34|3.88|0|0|2.54|2.57|1.7|2.16|2415841769|6125547000|253621115|1240376000|115560000|779080600|846850810|4458225|17.03|-29.82|679
2020-10-24 14:17:21|russ2000_2_0658|VCEL|-154|202106|198200|0|0|76.17|6.67|83.93|7.39|7.23|7.98|0.12|0.18|-17.32|0.44|0|0|-102.49|-0|3.89|9|4.13|9.63|1.55|2.51|0|0|23010000|80790000|30840000|742314800|856700260|10166794|18.98|18.63|241
2020-10-24 14:17:24|russ2000_2_0659|VERI|-154|202106|198200|0|0|11.81|4.14|10.09|4.68|4.89|6.45|-0.3|-0.31|-22.59|-4.55|0|0|-169.07|-113.92|5.23|7|9.92|17.33|1.17|2.57|0|0|50237800|50081000|2732000|208605000|254090038|7016175|9.37|156.58|277
2020-10-24 14:17:24|russ2000_2_0660|VHI|119|199012|202009|9.74|10.06|1.06|0.96|0.32|0.22|3.82|82.09|2.22|1.24|21.9|8.73|32.09|4.68|3.23|2.2|1.87|4|0.17|0.05|0.12|1.08|0|0|213344000|493000000|563200000|1688376000|375060000|306388|13.16|-42.28|2200
2020-10-24 14:17:27|russ2000_2_0661|VIAV|107|199312|202009|68.23|90.92|4.24|2.44|3.95|2.43|2.31|3.81|0.39|0.85|-0.66|1.32|0|0|-19.08|2.19|2.98|8|4.81|4.46|1.96|0.85|0|0|762512727|540500000|172500000|2774418400|2676786000|27575370|11.73|-16.24|3600
2020-10-24 14:17:30|russ2000_2_0662|VKTX|-154|202106|198200|0|0|0|0|0|0|6.79|1.65|0|0|0|0|0|0|0|0|0|0|12.31|15.4|3.47|1.54|0|0|107155048|263002000|462000|168454700|429850875|8024770|5.93|-7.45|20
2020-10-24 14:17:31|russ2000_2_0663|VRAY|-154|202106|198200|0|0|11.12|5.47|9.43|6.32|26.57|2.78|0.8|0.32|-21.91|-45.25|0|0|-207.81|-50.21|1.29|1|11.24|10.08|1.78|0.2|0|0|88043450|179514000|33339000|359910200|482531991|2637050|3.27|10.47|309
2020-10-24 14:17:32|russ2000_2_0664|VRCA|-154|202106|198200|0|0|0|0|0|0|5.75|4.12|0|0|0|0|0|0|0|0|0|0|2.72|9.88|3.21|1.11|0|0|71746909|79622000|2517000|154902200|193233744|1830583|7.74|-47.56|17
2020-10-24 14:17:32|russ2000_2_0665|VREX|13|201703|202006|73|167.67|1.94|1.06|1.53|0.62|2.67|1.03|0.95|0.89|0|0|0|0|5.16|-2.75|5.69|5|5.55|11.28|1.4|0.06|0|0|52094444|87400000|175100000|815394000|481260000|5702193|12.34|-58.18|2000
2020-10-24 14:17:33|russ2000_2_0666|VRS|45|200906|202009|5.77|1.47|0.68|0.03|0.12|0.15|2.37|0.27|-2.05|0.01|0|0|0|0|-8.25|19.73|3.09|4|4.34|2.17|29.59|1.89|0|0|48150540|209000000|733000000|66367700|277420440|3701825|8.03|-35.66|3700
2020-10-24 14:17:35|russ2000_2_0667|VUZI|4|201206|201306|111.99|197.67|17.28|23.14|16.34|19.6|6.34|7.25|-0.46|0.06|-17.58|-33.14|0|0|-343.86|-99.12|2.85|1|12.93|10.33|2.56|2.07|0|0|7755474|13229200|5228700|177698100|161356704|12907145|4.44|88.14|92
2020-10-24 14:17:36|russ2000_2_0668|VYGR|-154|202106|198200|0|0|22.23|1.85|31.94|4.09|5.02|5.39|0|0|-14.8|-0.17|0|0|-55.06|-62.69|0|0|5.3|3.14|2|1.01|0|0|195003273|229670000|47193000|184878300|410101713|2729849|11.075|-35.08|186
2020-10-24 14:17:37|russ2000_2_0669|WAAS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:17:37|russ2000_2_0670|WATT|-154|202106|198200|0|0|273.77|398.47|272.61|404.54|10.06|5.95|0|0|-16.22|-16.4|0|0|-189.06|-160.17|0|0|16.7|9.97|1.97|6.22|0|0|22044457|23408900|2087900|104397000|124768791|4189596|3.07|-7.53|51
2020-10-24 14:17:38|russ2000_2_0671|WHD|10|201803|202009|76.92|14.76|4.3|2.64|3.04|2.51|12|4.17|-4.09|-6.74|0|0|0|0|23.05|12.24|7.45|6|1.73|0.72|2.14|3.17|0|0|96835308|270673000|179645000|1375076700|1446292730|6714960|19.19|-33.69|1200
2020-10-24 14:17:39|russ2000_2_0672|WING|21|201506|202009|85.89|139.68|12.87|18.92|11.54|17.75|0|0|-40.89|-1.7|0.89|-0.61|0.43|0.34|21.86|25.56|8.48|10|14.85|8.48|0.74|1.71|0|0|9942522|45766000|27220000|4250009900|3994943370|100577521|134.09|56.57|784
2020-10-24 14:17:40|russ2000_2_0673|WLDN|53|200612|202003|24.04|51.88|0.6|1.02|0.62|0.76|2|2.13|0.17|0.73|-0.93|-2.4|0|0|4.16|-3.47|6.74|8|2.23|6.2|0.89|1.57|0|0|11135158|17160000|35470000|423216200|323124120|997870|27.66|-18.84|1451
2020-10-24 14:17:42|russ2000_2_0674|WLFC|96|199609|202009|13.52|3.28|5.84|4.32|1.06|0.34|0.9|0.34|3.55|3.73|-11.58|-26.33|0|0|2.12|2.17|2.62|4|0.43|0.68|0.76|1.13|0|0|16207763|100096000|1685955000|1580064600|115557100|177340|18.95|-65.56|233
2020-10-24 14:17:44|russ2000_2_0675|WNEB|75|200112|202009|58.89|13.66|24.53|1.18|25.79|2.09|1.31|0.63|1.04|0.97|5.2|10.89|2.08|3.57|2.11|2.34|0|0|1.96|1.09|0.54|0.19|876699104|1947901000|153957974|285705000|24685000|81067100|139594560|239703|5.6|-41.48|340
2020-10-24 14:17:46|russ2000_2_0676|WOW|13|201706|202009|20.88|20.38|2.6|2.39|0.62|0.37|0|0|-7.98|-9.67|-13.13|0.57|0|0|1.38|1.03|5.15|6|2.85|1.26|1.68|1.64|0|0|58753333|39600000|1104000000|2713607300|422928384|1258257|5.12|-15.75|2200
2020-10-24 14:17:47|russ2000_2_0677|WSC|16|201609|202009|6665.9|97.41|3.74|5.71|1.45|1.75|2.13|5.33|2.39|3.17|-18.28|-7.42|0|0|-2.83|0.73|4|4|4.39|5.67|0.4|2.22|0|0|4288111|9061000|2197474000|5982469600|1837530170|25052335|16.49|3.61|2500
2020-10-24 14:17:48|russ2000_2_0678|WTTR|7|201806|202003|69.57|73|1.53|0.39|1.13|0.4|2.6|0.62|0.11|0.03|0.83|6.45|0|0|-3.66|-29.82|2.69|2|3.05|1.97|2.63|3.02|0|0|42403667|166407000|452416000|378516300|388447104|1798141|3.84|-55.66|3900
2020-10-24 14:17:48|russ2000_2_0679|WVE|-154|202106|198200|0|0|129.95|28.07|151.99|25.38|7.39|18|0|0|-16.12|-3.22|0|0|-94.34|-275.3|0|0|8.22|11.07|0.9|-0.06|0|0|153512636|94054000|50297000|351345800|323601037|16173070|9.19|-57.76|301
2020-10-24 14:17:49|russ2000_2_0680|WW|75|200112|202009|18.74|16.79|3.56|1.89|2.52|0.99|111.75|455.03|-1.37|-2.37|81.73|89.14|1.96|3.39|27.21|9.22|5.6|9|8.85|7.58|1.42|2.64|0|0|105386064|150409000|201647000|2673562900|1279415670|19182193|18.33|-42.39|17000
2020-10-24 14:17:51|russ2000_2_0681|XAN|56|200603|202003|16.68|3.14|29.46|7.68|6.38|1.42|0.79|0.22|3.91|5.01|12.63|-171.5|16.97|45.24|0.78|-12.24|0|0|3.72|2.16|1.14|2.15|868000|868000|212799967|59979000|67000|1543151100|66581970|1475173|2.1|-81.88|704
2020-10-24 14:17:53|russ2000_2_0682|XELA|-154|202106|198200|0|0|1.12|1.04|0.22|0.04|3.35|19.52|-16.52|-1.91|-36.77|-39.36|0|0|-26.91|-57.69|5.11|5|1.03|3.26|0.85|2.47|0|0|21610305|86470000|190945000|1498030500|54622472|2091950|0.3703|-67.4|22700
2020-10-24 14:17:54|russ2000_2_0683|XERS|-154|202106|198200|0|0|84.11|40.2|66.03|30.98|7.16|11.26|1.42|4.49|-38.75|-62.89|0|0|-97.13|-118.93|1|1|9.44|37.87|1.28|3.94|0|0|106317727|143995000|7387000|239930900|225180483|23907935|5.93|-39.67|188
2020-10-24 14:17:54|russ2000_2_0684|XFOR|-154|202106|198200|0|0|0|0|0|0|3.91|1.03|0.31|0.21|-29.71|-88.5|0|0|-58.27|-47.16|0|0|1.53|1.9|1.57|-0.39|0|0|63480000|103744000|2065000|29387500|135616640|717233|6.77|-46.73|58
2020-10-24 14:17:55|russ2000_2_0685|XHR|21|201503|202006|40.1|475|3.12|2.99|2.06|1.27|1.21|0.63|0.73|1.04|4.88|2.93|6.53|12.53|3.45|-3.53|3.95|3|3.18|1.73|1.01|1.08|0|0|187922000|305888000|0|2332871500|996518586|6353178|8.78|-58.43|48
2020-10-24 14:17:56|russ2000_2_0686|XPER|64|200312|201912|32.82|25.21|6.37|5.11|6.96|1.56|3.78|0.93|0.91|0.75|6.09|-0.5|2.95|5.66|10.07|-2.89|5.02|7|5.6|4.33|1.2|0.47|0|0|273267000|199577000|160161000|2062676100|868649600|13770244|12.56|-44.61|2000
2020-10-24 14:17:58|russ2000_2_0687|YETI|7|201812|202009|41.58|58.1|3.24|4.33|2.97|4.16|25.57|23.33|0.96|1.71|-1.76|0.15|0|0|15.47|16.16|9.33|10|13.28|9.13|3.12|2.66|0|0|62451000|127467000|112342000|4104632600|3964457640|61547397|45.32|61.86|790
2020-10-24 14:17:58|russ2000_2_0688|YEXT|-154|202106|198200|0|0|6.85|4.89|6.94|5.39|14.49|9.52|0|0|0|0|0|0|0|0|0|0|5.68|6.53|1.31|2|0|0|0|0|0|1619864700|0|15136783|15.41|-2.71|900
2020-10-24 14:17:59|russ2000_2_0689|YMAB|-154|202106|198200|0|0|0|0|0|0|8.49|10.52|0|0|0|0|0|0|0|0|0|0|3.37|7.3|1.1|1.48|0|0|137533600|158059000|3652000|1378097700|1534532758|5241849|38.39|47.31|65
2020-10-24 14:18:00|russ2000_2_0690|ZAGG|46|200809|202003|25.06|7.34|1.31|0.31|1.25|0.16|3.24|0.73|0.35|0.8|-0.13|0.28|0|0|12.78|-18.19|6.69|7|13.03|9.27|1.35|1.99|0|0|10587759|17314000|26382000|159419900|84671760|2303341|2.84|-55.34|628
2020-10-24 14:18:01|russ2000_2_0691|ZN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:18:01|russ2000_2_0692|ZOM|-154|202106|198200|0|0|0|0|0|0|31.6|3.13|0|0|0|0|0|0|0|0|0|0|1.24|2.77|-0.35|-0.56|0|0|4285324|29103000|2240000|38079000|21031935|3036924|0.0979|-72.38|28
2020-10-24 14:18:02|russ2000_2_0693|ZS|-154|202106|198200|0|0|26.77|42.12|25.88|42.13|32.27|38.51|0|0|0|0|0|0|0|0|0|0|6.37|5.55|0.9|0.49|0|0|0|0|0|18163048100|0|384607026|140.49|197.69|
2020-10-24 14:18:03|usamicro_0000|CANN|1|201709|201712|26.37|43.2|37.69|3.87|34.54|2.53|551.11|19.34|6.76|-0.58|-3.01|-6.08|0|0|-478.4|-1738.08|3.39|7|0|0|-6.04|0.33|0|0|1341280|1170500|3038500|17155200|12653740|38835|0.275|-59.56|76
2020-10-24 14:18:04|usamicro_0001|TLRY|-154|202106|198200|0|0|85.14|4.93|81.68|2.67|10.27|4.91|0.62|3.65|-10.45|-26.6|0|0|-39.11|-71.98|1.67|1|9|17.89|2.73|2.33|0|0|162047182|137211000|194001000|989066900|605102490|24363356|4.85|-80.4|1646
2020-10-24 14:18:05|usamicro_0002|CTST|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:18:05|usamicro_0003|TGODF|-154|202106|198200|0|0|21.57|8.95|19.81|5.97|3.55|0.46|0.05|0.18|-23.35|-37.59|0|0|-56.18|-80.7|1|1|0|0|2.33|1.84|0|0|74147033|13748000|152882200|86418600|65228254|112639|0.19|-87.74|313
2020-10-24 14:18:05|usamicro_0004|AXSM|-154|202106|198200|0|0|0|0|0|0|46.31|17.47|0|0|0|0|0|0|0|0|0|0|6.46|10.25|1.75|2.92|0|0|53994941|190682100|30400|2660606400|2817063744|35340991|75.93|194.19|43
2020-10-24 14:18:06|usamicro_0005|NBEV|-154|202106|198200|0|0|3.15|0.58|2.31|0.57|9.08|1.74|0.51|0.21|-12.59|-21.91|0|0|-61.4|-70.5|5.68|9|13.51|7.62|3.89|1.04|0|0|18653352|40672000|65941000|148893800|159965160|2937962|1.72|-38.79|934
2020-10-24 14:18:07|usamicro_0006|APPS|2|202003|202009|63.52|116.93|5.08|17.31|4.27|17.71|9.29|32.43|0.48|0.22|-7.84|-1.51|0|0|-126.37|36.74|3.92|9|5.22|4.31|1.22|2.47|0|0|6529910|18723000|13487000|2893974600|2820241320|171757377|30.29|427.64|207
2020-10-24 14:18:08|usamicro_0007|TEUM|-154|202106|198200|0|0|4.53|1.53|3.32|0.85|8.69|0.6|-1.15|0.14|-6.84|-1.54|0|0|-356.54|-16.58|0|0|5.16|9.9|0.92|1.96|0|0|2546509|3377600|7389900|121260300|81251363|640515|0.7315|-47.53|138
2020-10-24 14:18:10|usamicro_0008|INSG|23|200409|201006|47.32|63.67|1.62|4.67|1.3|3.58|4.4|40.73|-0.37|-4.21|-9.78|-0.61|0|0|-52.02|-99.36|4.26|8|10.7|27.75|1.77|2.41|0|0|50522450|42100000|23150000|1136793100|1003467920|24468265|10.4|113.99|938
2020-10-24 14:18:12|usamicro_0009|CVRS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:18:12|usamicro_0010|KRYS|-154|202106|198200|0|0|0|0|0|0|5.66|2.65|0|0|0|0|0|0|0|0|0|0|4.26|9.13|1.1|1.19|0|0|110514429|297174000|15770000|549365500|791426895|5849456|43.05|23.97|53
2020-10-24 14:18:13|usamicro_0011|PCMI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:18:13|usamicro_0012|CFMS|-154|202106|198200|0|0|2.5|1|2.65|0.8|3.66|8.06|0.6|2.92|-17.03|-9.6|0|0|-61.18|-69.5|6.14|9|5.69|0.74|0.64|1.29|0|0|51664783|18168000|19029000|73348800|58777280|408724|0.862|-53.9|271
2020-10-24 14:18:14|usamicro_0013|MEIP|2|201703|201709|82.17|44.67|107.46|5.94|128.89|9.93|7.5|4.53|0|0|-21.48|-16.18|0|0|-71.72|-70.75|2|6|1.44|5.86|1.81|2.22|0|0|37462971|182630000|1084000|168438600|331765200|2966778|3.12|85.29|51
2020-10-24 14:18:16|usamicro_0014|APYX|75|200012|201909|73.34|4.27|3.71|4.91|4.18|6.73|4.28|2.55|0.12|0|-3.66|-6.07|0|0|0.44|-22.86|4.39|5|1.15|1.54|-0.24|1.56|0|0|10274116|46156000|7426000|124381200|161016060|307885|4.71|-30.35|266
2020-10-24 14:18:18|usamicro_0015|AMSC|40|200912|201912|70.89|52.53|11.45|3.21|11.86|3.63|3.62|5.33|0.12|0.02|-9.23|0.05|0|0|-28.83|-22.7|1.54|3|9.86|9.61|1.43|1.09|0|0|48507603|50969000|11595000|228675900|314056720|4203760|14.48|84.69|242
2020-10-24 14:18:21|usamicro_0016|PROV|93|199706|202009|19.62|11.74|5.76|2.63|2.23|2.18|1.03|0.7|2.12|1.14|13.09|-2.55|2.44|4.77|2.82|3.08|0|0|1.17|0.46|0.56|0.43|841700271|892969000|64839521|120751000|10254000|107598200|87893858|94599|11.74|-43.56|178
2020-10-24 14:18:23|usamicro_0017|ZYNE|-154|202106|198200|0|0|186.45|91.85|266.44|202.81|2.73|1.3|0|0|-30.58|-57.19|0|0|-69.02|-73.16|0|0|15.31|14.98|5.1|0.96|0|0|51317239|77006000|868800|19828700|86391993|1723008|3.31|-57.18|28
2020-10-24 14:18:24|usamicro_0018|INS|133|198706|202009|24.64|35.42|1.32|8.82|1.77|9.81|2.52|8.57|0.22|0.18|5.32|0.23|4.45|4.71|1.9|27.89|3.49|9|0.89|10.21|0.66|0.5|0|0|5724163|32316000|4253000|315580500|351560620|1631225|38.98|-6.16|530
2020-10-24 14:18:26|usamicro_0019|XBIT|3|201912|202009|0.96|1.18|0|0|0|0|3.99|1.6|0|0|0|0|0|0|0|0|0|0|9.09|6.1|1.02|2.77|0|0|88597480|229703000|24882000|319932200|531529362|3501652|18.42|84.26|78
2020-10-24 14:18:27|usamicro_0020|ALOT|141|198503|202006|31.92|128.67|1.34|0.53|1.52|0.45|2.01|0.76|0|0|0|0|2.26|3.72|0|0|0|0|0.14|0.92|0.64|0.44|0|0|0|0|0|66713500|0|168907|8.02|-50.4|
2020-10-24 14:18:30|usamicro_0021|MSON|81|199603|201606|35.53|13.21|1.69|3.18|1.78|2.8|2.34|1.4|0.14|0.3|-1.35|-18.38|0|0|-6.03|-11.87|4.32|7|0.35|3.13|0.39|2.17|0|0|5954988|37978800|8403100|198743800|201282108|901666|11.73|-41.64|254
2020-10-24 14:18:32|usamicro_0022|TRNS|110|199303|202009|27.63|31|0.62|1.45|0.49|1.3|2.77|3.27|1.27|0.42|1.89|-0.25|0|0|5.63|7.97|4.31|8|0.12|0.75|0.81|0.58|0|0|314952|366000|29155000|245376600|220160200|726290|29.3|14.41|772
2020-10-24 14:18:35|usamicro_0023|LFVN|33|201206|202009|28.95|15.49|1.72|0.67|1.73|0.79|17.65|5.24|-0.41|0.02|1.15|2.99|0|0|-204.16|38.32|6.98|10|2.92|4.06|1.24|2.37|0|0|8517350|22138000|8126000|152181600|192399200|989451|13.16|-13.19|247
2020-10-24 14:18:37|usamicro_0024|KALV|-154|202106|198200|0|0|377.34|12.75|496.81|17.92|2.95|3.04|-0.03|0.11|-92.94|7.45|0|0|-243.83|-47.66|0|0|1.88|1.38|1.96|2.88|0|0|32564800|35208000|160000|161842000|23690603|599751|12.59|6.49|14
2020-10-24 14:18:38|usamicro_0025|SESN|3|201612|201709|18.74|7.52|18.96|4.03|23.7|4.82|5.01|4.19|0.52|0.73|-32.73|5.04|0|0|-68.59|12.98|0|0|4.61|1.36|1.86|1.3|0|0|35299966|37741000|185000|121612400|153093840|3544524|1.36|9.82|25
2020-10-24 14:18:39|usamicro_0026|DLA|76|200106|202006|34.04|8.19|0.57|0.57|0.43|0.27|0.96|0.72|0.67|0.89|1.32|3.67|1.47|5.41|4.64|-4.31|3.75|4|1.04|1.37|0.48|2.44|0|0|1000463|14520000|104193000|205357500|103901200|250634|15.08|-38.12|8700
2020-10-24 14:18:42|usamicro_0027|HFBC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:18:42|usamicro_0028|RFL|-154|202106|198200|0|0|41.42|52.11|38.84|49.37|1.8|2.12|0|0|0|0|0|0|0|0|0|0|2.12|1.25|3.38|1.65|0|0|0|0|0|264282300|0|284759|16.37|-26.05|
2020-10-24 14:18:43|usamicro_0029|TRCB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:18:43|usamicro_0030|PTGX|-154|202106|198200|0|0|55.49|30.55|124.49|33.63|3.63|4.27|0.14|0.16|-20.59|-22.54|0|0|-56.04|-72.05|0|0|3.05|8.91|1.83|1.35|0|0|103452684|208665000|7064000|536684800|664193925|7946263|20.25|53.99|69
2020-10-24 14:18:44|usamicro_0031|JYNT|7|201812|202009|112.4|86.95|4.12|4.43|4.5|4.78|44.55|32.5|0.39|0.63|-7.41|-0.34|0|0|-36|40.09|8.04|10|3.77|8.01|0.88|1.55|0|0|7825465|14573300|20185400|222313800|240125812|864445|16.57|-12.65|150
2020-10-24 14:18:45|usamicro_0032|CHMA|-154|202106|198200|0|0|4.93|14|9.81|13.63|2.27|4.84|0|0|0|0|0|0|0|0|0|0|3.24|3.14|0.1|2|0|0|81379030|67087000|617000|184353000|183863625|2069642|4.35|-16.54|48
2020-10-24 14:18:45|usamicro_0033|AKTS|-154|202106|198200|0|0|135.09|170.1|124.55|160.26|16.27|7.85|0.72|0.56|-14.84|-13.96|0|0|-91.73|-66.78|1|1|10.14|21.5|0.1|2.1|0|0|17354755|44308000|24304000|286504500|313304160|4237334|8.51|0.88|102
2020-10-24 14:18:46|usamicro_0034|GSIT|51|200703|201912|142.74|1309.5|1.51|1.91|2.49|3.64|1.53|1.58|0|0|3.57|0.06|0|0|3.24|-17.69|4.25|5|1.17|0.47|0.84|0.42|0|0|51916672|64566000|8335000|72595300|136186400|222088|5.81|-28.72|166
2020-10-24 14:18:48|usamicro_0035|MFNC|79|200012|202009|27.79|7.73|2.66|-0.44|1.74|1.74|0.93|0.63|1.76|0.7|-0.03|-4.67|4.05|5.7|1.54|5.79|0|0|0.17|0.88|0.29|0.96|521264634|1227552000|60129951|242932000|25448000|-26816800|106389360|138542|10.1|-34.2|314
2020-10-24 14:18:50|usamicro_0036|AVXL|-154|202106|198200|0|0|0|0|0|0|11.4|11.41|0|0|0|0|0|0|0|0|0|0|11.49|12.2|0.4|-0.06|0|0|8068903|27619100|500|254072900|247651626|2543570|4.19|28.92|16
2020-10-24 14:18:51|usamicro_0037|EIGR|2|201606|201612|45.16|4.29|0|0|0|0|4.22|4.64|0|0|0|0|0|0|0|0|0|0|2.65|4.73|1.1|2.42|0|0|62058586|90775000|2037000|181842600|210897405|3920815|8.27|-21.31|28
2020-10-24 14:18:52|usamicro_0038|GSB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:18:52|usamicro_0039|ASRV|123|198912|202009|18.18|8.97|3.7|-1.01|1.33|0.9|0.7|0.47|2|0.78|6.89|18.67|4.9|3.72|2.68|2.39|0|0|0.56|0.89|0.45|1.34|877862000|1042235000|71025651|190099000|18381000|-51615700|47944220|32778|2.81|-32.13|328
2020-10-24 14:18:55|usamicro_0040|GNE|35|201112|202009|43.03|18.18|0.56|0.54|0.72|0.64|2.03|2.77|0.03|0.01|1.98|8.37|3.57|3.91|-4.14|15.11|7.18|9|2.95|4.62|1.37|0.55|0|0|54633765|33390000|435000|187073800|219926070|487475|8.19|12.97|163
2020-10-24 14:18:56|usamicro_0041|EARN|25|201406|202009|19.55|7.67|16.48|3.68|23.8|5.87|1|0.88|0|0|9.05|11.91|13.28|10.09|3.97|11.75|0|0|2.91|3.05|0.94|2.97|0|0|43686800|50935000|0|87044500|137979520|833249|11.2|5.96|160
2020-10-24 14:18:57|usamicro_0042|HROW|4|201812|201912|8.56|11.65|408.84|3.12|560.98|3.29|23.62|9.03|9.62|1.12|-14.04|-0.55|0|0|-65.18|-57.82|5.53|9|2.43|5.41|0.41|2.21|0|0|8807783|22977000|11252000|140956300|148111392|720589|5.72|0.35|133
2020-10-24 14:18:59|usamicro_0043|CVM|-154|202106|198200|0|0|230.41|87.39|246.14|91.25|812.71|25.03|0.28|0.55|0|0|0|0|-132.99|-140.07|1|1|2.69|23.33|1.16|1.06|0|0|6204563|20136800|17367900|471548000|461933775|6624604|12.75|42.62|44
2020-10-24 14:19:01|usamicro_0044|LUNA|42|201003|202009|19.43|59.8|1.01|2.14|1.34|2.62|2.04|2.64|0.28|0|-1.55|1.25|0|0|-4.07|5.41|5.19|9|0.53|3.56|0.73|1.21|0|0|15216550|26506000|3078000|157669000|194147278|1151165|5.98|6.79|289
2020-10-24 14:19:03|usamicro_0045|CYBE|108|199309|202009|47.68|102.63|2.02|3.38|2.49|3.65|2.55|3.66|0.1|0.1|1.24|0.15|0|0|3|7.42|3.68|8|1.72|2.81|1.41|1.85|0|0|15313129|14214000|5947000|208739900|239404960|2517864|31.84|122.81|173
2020-10-24 14:19:06|usamicro_0046|ZVO|39|200906|201903|28.78|38.19|0.55|0.15|0.89|0.32|3.35|1.18|0.25|0.02|12.01|-0.45|0|0|15.3|-20.92|7.56|10|6.78|2.05|1.88|0.99|0|0|226268917|76324000|55414000|58529900|133579110|2127013|4.11|87.98|4420
2020-10-24 14:19:07|usamicro_0047|SRT|80|199712|201712|49.98|71.21|0.91|0.6|0.98|0.33|2.45|1.19|0.26|0.75|-0.33|-0.13|8.93|10.68|0.16|-9.14|3.12|4|1.99|0.71|1.2|1.74|0|0|26509323|47451000|115081000|380907900|210446300|198467|5.45|-15.63|47000
2020-10-24 14:19:10|usamicro_0048|PHAS|-154|202106|198200|0|0|54.13|31.93|74.76|49.79|2.8|3.9|0.15|0.28|-43.96|-50.1|0|0|-85.17|-64|0|0|6.29|13.04|2.04|1.75|0|0|53772200|53025000|7012000|64751600|101106252|867593|3.51|-15.83|50
2020-10-24 14:19:10|usamicro_0049|LRAD|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:19:11|usamicro_0050|CEMI|15|201006|201403|29.85|67.57|2|2.72|1.85|2.92|3.86|2.48|-16.66|0.46|-20.69|-48.78|0|0|-129.11|-49.71|5.61|4|1.63|22.29|0.12|2.55|0|0|4494045|36427500|14480100|77520400|84906450|11808859|4.5|-34.5|324
2020-10-24 14:19:12|usamicro_0051|PXLW|54|200403|201709|30.24|47.1|2.01|1.26|2.05|1.5|4.33|2.1|5.35|0.1|6.74|-3.03|0|0|-22.76|-38.24|4.9|8|4.38|2.47|2.04|1.74|0|0|59737488|21409000|13462000|72228500|87171240|773569|2.21|-40.79|229
2020-10-24 14:19:14|usamicro_0052|AMRB|79|200012|202009|23.8|8.64|-4|-10.55|3.29|2.21|1.28|0.61|0.4|0.3|5.4|3.27|2.39|3.03|6.04|6.04|0|0|0.09|0.05|0.34|1.38|455361198|741650000|137192951|364822000|979000|-283860600|54382600|31882|9.25|-32.14|101
2020-10-24 14:19:17|usamicro_0053|CRDB|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:19:17|usamicro_0054|INFU|53|200706|202009|60.13|52.96|1.52|3.51|1.09|3.19|1.85|10.61|0.74|1.56|1.63|-0.26|0|0|-5.52|9.36|6.4|10|0.64|1.3|-128.46|1.53|0|0|11343282|482000|46404000|318509700|296192733|1662476|13.69|158.35|269
2020-10-24 14:19:19|usamicro_0055|RNDB|16|201609|202009|260.78|10.11|2.21|0.2|2.71|1.28|1.13|0.81|0.79|0.85|-8.46|12.75|0|0|0.08|4.24|0|0|0.28|0.16|0.56|1.2|409754316|538966000|78225000|130955000|5313000|9960800|63299775|153005|12.43|-14.39|217
2020-10-24 14:19:20|usamicro_0056|FNCB|79|200012|202009|101.14|10.71|-0.48|-5.43|3.07|2.78|1.5|0.72|1.81|0.37|5.5|1.24|2.55|4.13|2.64|5.62|0|0|0.36|0.52|0.65|0.08|825914476|1169627000|139001768|407090000|17467000|-246116900|104995800|100031|5.2|-23.39|224
2020-10-24 14:19:22|usamicro_0057|HZN|21|201506|202009|21.29|1.71|0.65|0.58|0.29|0.22|32.11|3.93|13|-11.51|2.8|68.08|0|0|-5.4|32.6|5.71|5|6.6|1.5|0.55|2.45|0|0|25808261|34230000|117390000|352202100|139878648|251300|5.46|29.55|3600
2020-10-24 14:19:23|usamicro_0058|BLFS|70|200212|202006|92.52|38.25|5.63|22.54|5.25|17.53|8.38|8.67|-0.2|1.4|-9.27|-4.69|0|0|-215.99|4.42|4.26|6|2.91|5.36|0.29|1.43|0|0|3311521|29879000|6087000|887286900|667565916|8933789|28.66|78.46|158
2020-10-24 14:19:25|usamicro_0059|SHSP|24|201106|201706|19.55|7.21|3.82|4.29|3.97|4.57|8.98|4.4|0.4|0.19|-9.36|-4.26|7.83|10.06|18.64|-24.64|7.08|9|1.54|2.73|1.14|2.37|0|0|6554085|15286900|11093100|112243300|121979994|1298075|10.58|4.44|231
2020-10-24 14:19:26|usamicro_0060|AIRG|14|201609|202003|117.78|69.3|1.7|1.95|2.04|2.71|2.92|2.78|0.26|0.01|-7.31|1.26|0|0|4.15|-4.24|8|8|5.24|5.97|1.43|0.98|0|0|29641847|35113000|2211000|95119500|130623670|993032|13.49|12.89|126
2020-10-24 14:19:27|usamicro_0061|PBBI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:19:27|usamicro_0062|LAKE|104|199409|202009|39.2|7.74|0.63|0.88|0.55|1.15|1.7|1.5|0|0|0|0|0|0|0|0|0|0|1.37|22.27|0.69|-0.6|0|0|0|0|0|123057000|0|11269711|19.8|63.37|
2020-10-24 14:19:30|usamicro_0063|EMKR|47|200609|201806|48.16|88.65|2.74|0.71|2.71|0.93|3.16|1.31|1.62|0.09|0|0|0|0|-16.73|-28|2.22|5|6.14|0.2|2.38|1.6|0|0|46034490|29497000|36096000|74625900|95208750|219350|3.25|8.39|420
2020-10-24 14:19:33|usamicro_0064|TRVN|-154|202106|198200|0|0|38.79|29.36|52.7|43.95|2.94|8.26|-5.13|0.17|-25.16|-9.14|0|0|-61.97|-49.52|0|0|4.8|11.3|1.34|1.52|0|0|81511087|54795000|7751000|402246400|331666252|30295768|2.98|191.63|24
2020-10-24 14:19:34|usamicro_0065|PCTI|83|199912|202009|130.33|29.25|1.41|0.87|2.4|1.27|1.85|1.54|0.12|0|4.47|3.82|3.06|3.76|-1.9|5.12|3.67|9|1.48|1.87|1.12|0.56|0|0|67386188|35814000|12488000|73231800|106551900|567104|5.85|-24.9|331
2020-10-24 14:19:36|usamicro_0066|NTIC|114|199203|202009|26.11|66.23|2.48|1.34|2.68|1.52|2.12|1.36|0|0|0|0|2.15|2.96|0|0|0|0|0.11|0.1|0.68|1.49|0|0|0|0|0|68245800|0|86527|8.3|-32.33|
2020-10-24 14:19:39|usamicro_0067|CKPT|-154|202106|198200|0|0|51.25|120.56|50.41|90.88|8.46|12.58|0.05|0.05|-22.83|-22.43|0|0|-148.41|-172.85|0|0|0.97|3.47|2.11|0.68|0|0|26569412|21924000|0|159020200|141938850|4205908|2.74|7.63|8
2020-10-24 14:19:39|usamicro_0068|SVBI|70|200303|202009|20.06|13.04|4.96|2.78|2.38|1.94|1.13|0.72|1.47|0.52|3.51|5.63|2.25|2.67|3.04|3.59|0|0|0.08|0.08|0.56|0.36|595802627|748916000|33426611|23903000|21542000|108594000|85115504|66548|6.64|-16.48|173
2020-10-24 14:19:42|usamicro_0069|ICAD|67|199209|200906|64.13|16.25|4.82|7.72|4.55|6.11|5.37|10.03|0.51|0.26|-3.04|-4.63|0|0|-31.5|-76.29|3.28|9|2.33|4.79|1.79|1.72|0|0|6839302|24225000|2721000|248359000|197308760|1928885|8.81|28.61|138
2020-10-24 14:19:45|usamicro_0070|UQM|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:19:45|usamicro_0071|VERU|105|199009|201612|34.25|81.21|4.76|4.49|4.48|4.29|19.95|4.87|1.87|0.29|0.23|-5.84|4.52|10|-27.58|-22.1|3.73|9|1.98|2.48|0.89|0.38|0|0|2847294|15394400|1328400|197819100|174829456|1143917|2.62|21.3|386
2020-10-24 14:19:48|usamicro_0072|ALSK|71|200212|202009|27.79|12.06|1.88|1.03|0.74|0.47|150.61|0.67|914.16|1.01|6.64|4.86|9.88|11.49|2.23|2.74|3.31|6|4.36|2.08|0.38|0.99|0|0|34623155|44513000|469883000|243252100|115748460|400971|2.13|19.19|586
2020-10-24 14:19:50|usamicro_0073|SOHO|46|200512|201706|42.91|75.11|2.44|2.88|0.63|0.2|1.31|0.38|4.23|5.16|-11.2|31.04|8.4|28.3|-0.21|-5.77|2.4|1|0.25|1.51|1.13|3.07|0|0|13722889|18520900|2465400|370594800|26031642|154628|1.82|-72.59|13
2020-10-24 14:19:51|usamicro_0074|PLYM|-154|202106|198200|0|0|10.23|9.43|1.81|1.71|5.34|2.77|1.56|1.93|-54.41|-60.1|9.72|9.32|-13.8|-2.04|2.35|3|0.73|1.6|0.94|1.69|0|0|5954456|13975000|0|894784300|180479376|4014164|12.32|-32.64|27
2020-10-24 14:19:52|usamicro_0075|INSE|-154|202106|198200|0|0|2.1|2|1|0.41|504.01|41.48|-13.71|-3.19|-11.32|-50.86|0|0|-24.65|-35.66|8.17|9|0.8|0.75|0.29|1.05|0|0|15131596|39900000|81100000|321827900|66304296|197769|2.96|-58.83|1700
2020-10-24 14:19:53|usamicro_0076|MYFW|8|201809|202009|20.3|6.85|0.33|1.34|1.79|1.36|0.89|0.74|0.47|1.7|-18.52|-35.96|0|0|4.28|7.65|0|0|0.35|0.72|0.82|0.2|1005348273|1406932000|137469273|238694000|5201000|101037500|102674075|107555|12.95|-24.22|263
2020-10-24 14:19:53|usamicro_0077|GEC|44|200606|201706|103.07|1.06|161.74|1.9|211.22|0.94|4.37|1|0.89|1.75|0|0|0|0|-31.25|-7.99|2.36|2|3.95|0.09|2.55|1.36|0|0|169876247|49224000|14285000|122074300|60616220|26707|2.38|-33.89|349
2020-10-24 14:19:55|usamicro_0078|MRAM|-154|202106|198200|0|0|3.39|2.56|3.09|2.54|6.19|5.26|0.23|0.39|-7.36|-4.68|0|0|-147.95|-35.75|8.13|9|3.53|2.03|2.06|2.39|0|0|18026722|12916000|5893000|104382300|108170767|1171107|5.77|-7.5|108
2020-10-24 14:19:56|usamicro_0079|MVIS|-154|202106|198200|0|0|18.44|29.81|18.3|30.62|35.45|24.03|0.61|-0.62|-21.56|-9.13|0|0|-300.74|-4356.35|1.96|3|9.37|13.02|1.89|5.33|0|0|16838124|7805000|2755000|234009200|267604370|9348663|1.91|224|30
2020-10-24 14:19:59|usamicro_0080|EYPT|21|201006|201509|14.28|18.74|22.81|4.16|625.74|2.69|5.1|16.04|2.76|12|1.89|-29.48|0|0|-82.91|-83.81|5.18|6|2.24|1.76|1.55|0.49|0|0|18889727|22814000|3264000|94624000|75236913|2420808|0.603|-67.05|84
2020-10-24 14:20:00|usamicro_0081|CATS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:20:01|usamicro_0082|ULBI|98|199603|202009|43.59|18.73|3.04|0.89|3.24|0.89|2.09|0.87|0.18|0.1|-4.05|-1.93|0|0|-4.88|4.2|2.84|6|3.43|0.85|0.77|1.49|0|0|7645189|8298000|22713000|106314200|95184700|157021|5.9|-31.87|573
2020-10-24 14:20:04|usamicro_0083|AQMS|-154|202106|198200|0|0|17.18|12.76|14.85|12.16|2.43|1.32|0.18|0.19|-44.81|-105.83|0|0|-57.94|-60.24|1|1|9.09|3.15|1.54|1.63|0|0|18490109|4776000|37614000|56835700|55602115|209545|0.9246|-46.41|23
2020-10-24 14:20:05|usamicro_0084|CVU|95|199412|201809|22.77|167|1.47|0.73|1.12|0.38|1.68|0.81|0.27|-2.98|-8.28|-50.04|0|0|2.2|-7.36|2.04|2|0.88|1.53|0.46|2.5|0|0|989115|1998700|6568900|59958300|31723160|221520|2.68|-67.4|258
2020-10-24 14:20:07|usamicro_0085|BCLI|26|200406|201012|8.8|6.33|0|0|0|0|289.46|51.97|0.81|0.71|0|0|0|0|0|0|0|0|4.48|14.38|0.97|0.29|0|0|4800225|28808000|2327000|494285800|504384879|5905665|16.19|258.33|44
2020-10-24 14:20:09|usamicro_0086|CPIX|27|200909|201606|72.93|225|1.55|0.91|2.71|1.17|1.84|1|0.18|0.35|1.78|8.08|0|0|3.8|-7.01|5.55|7|2.96|0.64|0.75|0.63|0|0|46501322|27373700|3134400|38000300|48772800|42903|3.2|-43.26|94
2020-10-24 14:20:10|usamicro_0087|NAII|111|199206|202003|21.66|20.34|1.29|0.25|1.93|0.43|4.72|0.69|0.16|0.14|0.21|3.78|0|0|6.46|-2.1|3.27|5|0.39|0.05|0.37|0.96|0|0|8662664|30478000|39877000|28436200|49678245|92463|7.55|-9.58|184
2020-10-24 14:20:13|usamicro_0088|ANIX|-154|202106|198200|0|0|40.47|3.21|83.58|4.02|23.96|6.35|0|0|0|0|0|0|0|0|0|0|4.85|6.42|0.73|1.44|0|0|0|0|0|45167600|0|712740|2.43|-39.25|
2020-10-24 14:20:16|usamicro_0089|FUSB|79|200012|202009|24.04|13.78|1.04|-3.7|2.34|1.2|1.23|0.53|0.76|0.12|5.69|1.26|2.91|1.71|3.03|3.95|0|0|0.43|0.1|0.64|2.01|478015732|738290000|89370659|202926000|28724000|-152134000|48924871|24694|7.3044|-15.07|285
2020-10-24 14:20:18|usamicro_0090|ATEC|-154|202106|198200|0|0|1.59|3.93|1.19|3.44|3.71|23.47|0.29|3.53|-11.75|-20.15|0|0|-47.11|-77.83|5.76|9|2.22|4.54|1.18|2.33|0|0|20552093|31163000|26004000|477068500|393109210|1992314|6.17|8.66|227
2020-10-24 14:20:19|usamicro_0091|LINC|61|200506|202009|22.61|17.25|0.64|0.5|0.6|0.49|1.63|3.46|0.39|0.43|86.51|49.76|12.29|91.65|-2.46|15.2|6.61|10|2.23|1.82|1.2|2.19|0|0|19395281|23342000|102569000|140511400|136570320|1922656|5.52|164.11|1922
2020-10-24 14:20:21|usamicro_0092|WKHS|-154|202106|198200|0|0|1441.73|14629.9|1107.8|9863.87|17.89|14.63|-1.13|-1.37|-14.95|-1.08|0|0|-932.11|-5669.06|1.57|1|7.81|21.7|1.18|2.87|0|0|3575119|26197800|7082100|2678940000|1853339253|675878934|24.81|640.6|81
2020-10-24 14:20:22|usamicro_0093|INVE|38|199712|200706|497.7|9.72|1.87|1.48|2.15|1.4|2.72|3.31|0.58|0.71|-2.92|-18.84|0|0|-28.39|-14.11|3.66|9|2.41|1.68|1.33|1.19|0|0|30445065|13115000|5761000|117407500|112310660|1076832|6.26|13.4|289
2020-10-24 14:20:24|usamicro_0094|UG|114|199203|202009|23.54|15.49|4.44|4.5|4.92|5.19|6.7|6.52|0.16|0|6.93|12.08|3.54|6.4|23.21|40.19|4.31|9|0.37|0.02|0.71|0.4|0|0|7770570|9197900|710000|60428700|69626617|128785|15.155|-20.08|28
2020-10-24 14:20:27|usamicro_0095|SACH|14|201703|202009|10.76|12.41|11.72|13.1|7.96|8.39|1.26|1.04|0.39|0.67|-17.11|-14.6|13.78|9.07|8.74|6.07|0|0|0.16|0.24|0.76|2.55|0|0|4231376|4648000|1378000|139968200|87805681|269644|3.97|-15.89|10
2020-10-24 14:20:27|usamicro_0096|IDSY|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:20:28|usamicro_0097|ADMP|4|200612|200712|0.18|0.1|39.48|3.53|36.77|2.6|5.06|3.17|-5.37|0.23|-12.91|-49.35|0|0|-190726.8|-94.74|1.95|2|2.73|4.11|0.17|2.53|0|0|5399096|7891200|12991000|70679600|58322145|3550819|0.79|7.45|171
2020-10-24 14:20:30|usamicro_0098|SELF|14|201612|202006|124.85|393|7.06|6.65|4.49|3.89|0.88|0.94|0.51|0.58|0|0|6.71|6.4|0.81|-0.18|2.21|3|0.25|0.43|0.48|0.75|0|0|3852806|2385700|54748900|59318800|37634576|95531|4.06|-13.25|33
2020-10-24 14:20:31|usamicro_0099|ASYS|117|198909|201812|40.38|13.85|0.63|0.41|0.86|1.01|1.27|0.86|0.1|0.06|-2.43|2.75|0|0|-1.38|-14.19|2.64|6|1.71|0.13|1.96|1.21|0|0|19061240|46436000|15600000|29215500|69217950|246950|4.89|-7.74|415
2020-10-24 14:20:34|usamicro_0100|STCN|97|199409|201812|22.84|4.65|1.61|0.48|1.74|0.05|1.18|0.72|0|0|0|0|0|0|0|0|0|0|4.06|0.12|1.64|1.46|0|0|0|0|0|373459700|0|64304|0.5424|-69.01|
2020-10-24 14:20:36|usamicro_0101|AMRK|26|201403|202009|22.61|7.82|0.05|0.08|0.02|0.04|1.54|2.33|2.95|2.25|-4.9|1.22|2.06|2.85|2.99|8.8|1.93|3|0.45|0.82|-0.1|-1|0|0|15871586|52325000|9898000|414757800|238945450|2140255|33.5|161.67|220
2020-10-24 14:20:37|usamicro_0102|LMST|56|200609|202009|12.13|9.68|1.85|-2.62|3.18|1.79|1.88|0.71|0.88|0.68|1.44|1.48|5.24|6.84|-3.52|3.89|0|0|0.33|0.6|1.19|1.06|1061495033|1094389000|162432183|211137000|18572000|-111027200|77991680|54666|10.4|-34.27|244
2020-10-24 14:20:39|usamicro_0103|ACER|-154|202106|198200|0|0|17.04|10.81|17.09|10.95|27.45|3.32|-0.3|0.06|-19.66|-4.69|0|0|-899.79|-130.36|1.57|1|3.12|4.21|1.98|1.73|0|0|7746680|5880900|158600|31405900|25914500|1541066|2.5|-24.4|18
2020-10-24 14:20:41|usamicro_0104|HBP|68|200012|201712|30.18|73.89|0.21|0.24|0.11|0.08|1.6|1.76|1.65|3.52|-0.82|11.85|0|0|-2.14|-8.01|5.54|9|1.35|1.34|1.75|3.69|0|0|3162744|1800000|68400000|189238800|57116000|132646|2.18|0.93|1364
2020-10-24 14:20:43|usamicro_0105|PPIH|113|199203|202006|32.71|19.23|0.55|0.44|0.4|0.44|1.14|0.89|0|0|0|0|0|0|0|0|0|0|0.29|0.03|0.71|0.57|0|0|0|0|0|48729000|0|43077|5.65|-41.33|1058
2020-10-24 14:20:46|usamicro_0106|TGEN|4|201706|201806|1401.71|1932.47|1.27|0.54|1.34|0.57|1.89|0.87|0.32|0.09|-57.07|-53.09|0|0|-23.51|-12|6.38|7|0.37|0.22|-0.24|1.41|0|0|2249784|2859900|5075700|19471600|20377246|19843|0.82|-65.91|93
2020-10-24 14:20:48|usamicro_0107|TACT|93|199612|202003|67.47|55.83|1.29|1.01|1.42|1.04|3.8|1.65|0.41|0.09|6.98|6.6|4.22|7.2|7.49|-12.26|4.92|9|0.96|0.25|1.4|3.22|0|0|3528863|3082000|6366000|38575100|37941290|91826|5.03|-58.43|134
2020-10-24 14:20:50|usamicro_0108|HDSN|90|199512|201806|22.89|33.5|1.95|0.95|1.28|0.31|3.61|1.08|1.1|2.28|-7.45|13.18|0|0|-8.92|-5.41|2.9|5|2.73|3.27|0.52|1.39|0|0|3192718|7850000|29313000|143460300|49355240|232496|1.15|69.14|234
2020-10-24 14:20:53|usamicro_0109|IRIX|82|199603|201609|62.03|238|1.39|0.47|1.71|0.71|2.12|1.43|0.34|0.13|-1.06|-1.7|0|0|-6.14|-33.88|4.47|9|0.68|1.3|1.34|1.45|0|0|12532582|11624000|2745000|17814600|26756480|86337|1.94|9.6|132
2020-10-24 14:20:55|usamicro_0110|ISSC|80|200009|202009|57.15|39.11|3.49|4.8|4.98|6.07|2.4|3.16|0.06|0.08|18.53|0.75|0|0|3.62|8.24|3.35|7|3.96|0.21|0.78|2.53|0|0|37619101|22984200|8291900|96585900|120123719|780791|7.03|45.12|71
2020-10-24 14:20:58|usamicro_0111|CMT|83|199712|201809|14.32|19.62|0.55|0.47|0.42|0.31|1.3|0.87|0.67|0.4|2.32|13.74|1.1|2.74|7.15|-4.23|2.79|4|0.47|0.18|1.17|3.2|0|0|6763490|4604000|80360000|105701600|70135760|351212|8.86|50.9|1821
2020-10-24 14:21:00|usamicro_0112|TRCH|-154|202106|198200|0|0|149.42|116.12|119.1|53.83|7.72|1.63|0.71|1|-9.1|-20.45|0|0|-80.95|-39.71|1.09|1|2.8|6.32|3.03|0.96|0|0|613742|281600|32748900|41857200|22369333|430327|0.2636|-76.88|2
2020-10-24 14:21:01|usamicro_0113|RFIL|90|199803|202009|22.87|94.05|0.91|0.65|1.4|1.01|1.48|1.39|0|0|0|0|3.72|1.77|0|0|0|0|0.56|0.11|1.14|1.62|0|0|0|0|0|35528900|0|202366|4.95|-37.74|88
2020-10-24 14:21:04|usamicro_0114|SCYX|-154|202106|198200|0|0|95.68|108.3|148.8|145.05|3.46|7.32|0.46|1.4|-51.77|-11.47|0|0|-72.72|-78.35|0|0|2.89|1.32|1.56|0.58|0|0|41585222|37615000|3448000|26966200|43741952|262269|4.37|-59.16|27
2020-10-24 14:21:05|usamicro_0115|EKSO|-154|202106|198200|0|0|7.43|2.32|6.17|2.19|18.98|10.32|-5.1|-109.89|-27.97|-17.79|0|0|-211.11|-215.69|3.22|6|5.37|2.37|0.91|1.78|0|0|11287194|13260000|2133000|24970000|26609250|527475|4.25|-46.51|68
2020-10-24 14:21:05|usamicro_0116|FEIM|81|199603|201606|61.76|88.18|1.53|1.97|1.81|2.18|1.18|1.69|0|0|0|0|1.92|5.13|0|0|0|0|0.35|0.05|0.95|0.17|0|0|0|0|0|82470900|0|74674|10.11|-16.79|
2020-10-24 14:21:08|usamicro_0117|SMSI|100|199509|202009|84.58|14.31|3.15|2.6|3.59|3.08|5.41|2.71|2.09|0.94|-5.57|0.01|0|0|-30.89|22.89|4.81|10|4.52|4.67|2.3|0.42|0|0|21820465|23614000|8447000|130642800|160684670|1323575|3.73|-32.43|198
2020-10-24 14:21:11|usamicro_0118|BTAI|-154|202106|198200|0|0|0|0|0|0|8.28|18.02|0|0|0|0|0|0|0|0|0|0|3.49|12.04|2.19|0.6|0|0|43718273|65495000|2098000|903813500|879913152|27510346|43.36|515.91|36
2020-10-24 14:21:12|usamicro_0119|RMCF|109|199212|202003|24.76|32.19|1.73|0.75|1.76|0.68|3.61|1.01|0|0|0|0|4.23|17.98|0|0|0|0|0.23|0.18|0.44|0.98|0|0|0|0|0|15267000|0|134525|2.68|-71.18|
2020-10-24 14:21:14|usamicro_0120|CFBI|11|201706|202003|166.69|148.64|2.2|-5.47|5.06|2.82|1.11|0.73|0.27|0.7|-13.71|-17.23|0|0|0.94|-0.1|0|0|0.07|0.01|0.37|0.65|256036438|625750000|61095500|213811000|8861000|-105129700|56039947|26918|7.4362|-29.83|81
2020-10-24 14:21:15|usamicro_0121|SMTX|60|200406|201906|19.95|128.67|0.28|0.47|0.13|0.29|1.34|2.33|1.71|1.59|-12.76|2.95|0|0|-6.71|-2.69|2.74|5|0.35|0.18|1.06|1.96|0|0|3001296|311000|29914000|178447700|115024650|363859|3.9|40.29|3196
2020-10-24 14:21:17|usamicro_0122|RELL|115|199006|201903|31.26|120|0.82|0.11|0.73|0.35|1.51|0.46|0|0|0|0|2.28|5.7|0|0|0|0|1.25|0.08|1.01|1.01|0|0|0|0|0|16941000|0|113603|4.17|-28.1|380
2020-10-24 14:21:20|usamicro_0123|SYNC|6|201203|201309|45.54|83.99|0.59|0.6|0.71|0.62|1.81|1.63|0.08|0.05|-4.5|0.7|0|0|-8.19|-26.46|8.03|9|1.78|0.26|0.58|1.25|0|0|21275351|5978000|16857000|57815300|60368139|417057|1.51|12.95|410
2020-10-24 14:21:21|usamicro_0124|AVNW|80|200009|202009|166.4|520.75|0.71|0.38|0.92|0.48|2.2|1.63|0.12|0.13|-2.16|1.8|0|0|-23.19|0.33|4.21|9|1.9|0.4|2.52|1.87|0|0|68028293|41618000|20385000|90917900|125215920|866774|21.96|66.28|708
2020-10-24 14:21:24|usamicro_0125|HCFT|27|201312|202009|39.82|9.79|24.68|5.84|8.6|3.93|0.75|0.6|5.81|0.35|30.29|2.57|14.14|10.79|0.56|4.53|0|0|1.27|0.05|1.07|1.29|0|0|539056180|8856900|0|99057200|68334504|130918|2.74|-16.72|
2020-10-24 14:21:25|usamicro_0126|KTCC|109|199306|202009|32.19|22.52|0.33|0.39|0.29|0.24|0.98|0.92|0.35|0.61|0.35|-13.47|0|0|1.76|2.81|2.16|4|0.49|0.81|1.12|2.86|0|0|2901472|553000|49332000|176290000|106626250|341004|9.85|55.12|5741
2020-10-24 14:21:27|usamicro_0127|ASPU|0|201203|201203|35820.9|35820.9|5.34|4.67|4.41|4.39|12.17|5.52|0.76|2.14|-8.91|-11.61|0|0|-323.23|-302.8|2|1|2.52|4.06|-0.55|0.98|0|0|809200|479300|1265100|237002900|54344465|2218572|11.51|105.76|129
2020-10-24 14:21:28|usamicro_0128|RDVT|-154|202106|198200|0|0|10.08|6.27|10.51|6.23|5.62|5.1|0.05|0.05|-4|-3.84|0|0|-24.15|-23.63|6.11|9|5.41|9.94|0.21|0.99|0|0|11079455|13782000|2981000|211216300|213293628|1153535|18.36|46.39|107
2020-10-24 14:21:29|usamicro_0129|FLL|76|199706|201606|49.01|138.43|3.12|1.06|2.41|0.41|1.77|1.18|0.73|2.41|-2.12|-7.77|0|0|-0.3|-8.96|4.16|7|0.44|0.44|1.27|3.02|0|0|9430173|26495000|137116000|136032200|52533260|302655|1.94|-10.19|1585
2020-10-24 14:21:32|usamicro_0130|CSBR|51|200609|201906|193.03|807|4.38|3.18|3.61|3.55|689.3|21.38|0|0|0|0|0|0|0|0|0|0|0.93|1.1|1.95|0.06|0|0|0|0|0|110917400|0|217021|8.61|45.44|
2020-10-24 14:21:34|usamicro_0131|RESN|-154|202106|198200|0|0|123.72|71.51|116.88|63.75|4.89|6.04|0|0|-23.08|-29.36|0|0|-142.69|-166.95|0|0|7.47|14.14|2.47|2.62|0|0|14481674|23873000|3691000|120567600|143363065|3078658|2.71|-5.24|77
2020-10-24 14:21:35|usamicro_0132|GV|123|198912|202009|39.46|12.7|0.92|0.65|0.93|0.57|1.34|1.48|0.37|0.61|-0.3|0.07|0|0|5.54|7.78|2.48|6|0.39|0.13|1.28|1.39|0|0|6757839|27721100|79966700|118516700|103730175|390399|4.23|96.74|536
2020-10-24 14:21:38|usamicro_0133|ATOM|-154|202106|198200|0|0|184.46|361.1|187.35|338.62|5.06|11.9|0|0|-20.83|-10.31|0|0|-91.79|-90.17|1|1|2.21|14.72|1.03|2.42|0|0|15702968|17965000|142000|191197200|189636250|8828812|10.55|200.57|17
2020-10-24 14:21:38|usamicro_0134|PESI|86|199903|202009|38.33|20.54|1.29|0.96|1.07|0.96|1.9|2.69|0.37|0.26|-3.57|-1.55|0|0|-6.06|12.25|2.07|6|0.24|0.13|1.15|1.54|0|0|950617|5630000|19861000|88293400|86616300|101410|7.05|55.29|325
2020-10-24 14:21:41|usamicro_0135|IEC|108|199309|202009|17.01|14.13|0.51|0.65|0.37|0.51|2|2.48|0.87|0.69|11.08|0.37|0|0|-1.3|10.84|2.9|6|0.26|0.27|1.17|1.28|0|0|2814211|77000|20374000|116339000|93057565|231519|8.65|25.18|867
2020-10-24 14:21:44|usamicro_0136|VISI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:21:44|usamicro_0137|HTGM|-154|202106|198200|0|0|4.68|0.26|3.54|1.16|2.55|1.15|-0.37|0.63|-60.29|-72.58|0|0|-150.73|-65.26|3.83|5|6.9|1.98|1.49|1.29|0|0|22401272|32866500|2730600|3741500|23034852|1175895|0.3503|-56.74|108
2020-10-24 14:21:45|usamicro_0138|NTRP|-154|202106|198200|0|0|0|0|0|0|3.02|0.89|0|0|0|0|0|0|0|0|0|0|1.37|0.42|3.66|2.09|0|0|15579268|30251200|24700|-3620400|24747072|153645|1.12|40.51|7
2020-10-24 14:21:46|usamicro_0139|SRTS|-154|202106|198200|0|0|3.21|1.4|3.49|2.41|4.75|1.9|0.17|0.05|-8.5|-0.41|0|0|-13.15|-22.54|8.06|7|0.51|0.9|-0.74|0.69|0|0|12214311|18873800|2211600|24065000|41711626|51181|2.54|-58|53
2020-10-24 14:21:47|usamicro_0140|NTWK|61|200506|202009|36.98|36.25|4.79|0.54|3.9|0.62|2.12|0.59|0.13|0.17|-7.67|0.79|0|0|-12.33|1.26|3.43|7|1.12|0.17|2.11|1.03|0|0|6904875|20166800|13689800|30542200|35148866|76999|2.93|-46.1|1400
2020-10-24 14:21:49|usamicro_0141|YGYI|11|201303|201512|53.89|48.17|0.88|0.16|0.75|0.07|6.04|0.25|1.29|0.4|-1.35|-2.66|0|0|-10.76|-48.22|0|0|1.72|2.21|0.6|4.28|0|0|2991000|7270000|29983000|29468700|14124667|61832|0.4702|-89.41|469
2020-10-24 14:21:51|usamicro_0142|PMD|107|199309|202006|27.54|40.47|7.06|0.91|7.16|0.85|9.13|1.79|0.23|0.32|5|14.21|4.64|20.41|22.33|-10.81|4.83|8|0.36|0.12|0.91|0.75|0|0|3874984|3672000|15102000|25171900|24356430|99665|4.41|-51.59|204
2020-10-24 14:21:53|usamicro_0143|LMB|19|201512|202009|64.96|184|0.22|0.15|0.14|0.13|103.27|1.44|0.81|0.75|0|0|0|0|1.43|0.54|6.6|7|0.47|0.28|0.08|0.35|0|0|3158078|28829000|39777000|81355600|72729680|1350883|9.2|117.04|1900
2020-10-24 14:21:54|usamicro_0144|CERC|10|201512|201806|184.6|144.67|60.77|129.94|54.52|118.52|8.97|3.39|1.71|0.84|-17.07|-22.77|0|0|-75.71|-112.37|2.78|2|2.07|1.8|1.34|1.31|0|0|11226652|45390600|1740600|125964400|141881400|920246|2.25|-34.02|18
2020-10-24 14:21:55|usamicro_0145|CFBK|79|200012|202009|48.44|4.08|5.25|3.15|3.39|1.15|0.87|0.85|1.21|1.95|3.75|-56.26|4.65|15.04|-1.99|11.76|0|0|0.09|0.02|0.58|0.87|232696233|849038000|30080488|88278000|5593000|170885900|69399096|37752|11.96|-9.04|125
2020-10-24 14:21:57|usamicro_0146|ORMP|-154|202106|198200|0|0|33.83|17.41|35.25|19.31|6.8|1.78|0|0|0|0|0|0|0|0|0|0|3.03|0.75|0.94|1.61|0|0|0|0|0|43051100|0|496915|2.755|-15.87|
2020-10-24 14:21:58|usamicro_0147|MAMS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:21:58|usamicro_0148|APT|79|200012|202009|21.14|14.99|1.11|2.41|1.27|2.73|2.19|4.09|0.09|0.01|4.14|0.43|0|0|11.45|33.03|5.19|9|1.58|19.68|0.77|-3.21|0|0|5298854|25005000|6732000|160332600|201776560|16166007|14.78|310.56|115
2020-10-24 14:22:01|usamicro_0149|EDUC|122|199003|202009|9.22|13.89|0.56|0.76|0.51|0.83|1.29|3.75|0|0|0|0|8.06|1.52|0|0|0|0|0.31|0.71|1.28|1.44|0|0|0|0|0|119692500|0|731578|16.77|171.36|
2020-10-24 14:22:03|usamicro_0150|INTT|91|199712|202009|22.54|112|0.7|0.72|0.93|0.87|1.69|1.06|0.03|0.1|0|0|0|0|2.15|0.9|4.88|8|0.15|0.06|0.65|2.65|0|0|11219713|7424000|7660000|37988300|45959872|118695|4.48|1.82|198
2020-10-24 14:22:06|usamicro_0151|ARTX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:22:06|usamicro_0152|AWRE|81|199906|201909|91.62|47.5|9.15|1.3|11.82|5.44|3.44|1.21|0|0|8.56|1.38|0|0|3.43|-21.37|3.03|5|3.8|0.29|0.72|0.38|0|0|44124536|44951000|3844000|14174600|59042500|65594|2.75|-3.51|71
2020-10-24 14:22:09|usamicro_0153|FRD|106|199303|201909|22.02|26.54|0.35|0.22|0.41|0.33|1.14|0.62|0.14|0.03|4.17|0.74|2.51|1.36|8.71|-9.06|1.93|1|0.17|0.08|0.87|0.87|0|0|6453858|15143900|12507700|27612800|41066320|99406|5.8|-10.63|103
2020-10-24 14:22:12|usamicro_0154|SNFCA|132|198709|202009|15.84|4.61|0.51|-0.02|0.38|0.36|0.75|0.55|0.49|1.56|-2.46|-25.5|0|0|5.36|6.07|0|0|0.19|0.32|0.35|1.51|0|0|60351507|477381500|22125700|-7560100|125843840|357149|6.4|40.57|1293
2020-10-24 14:22:15|usamicro_0155|PDEX|113|199206|202009|26.86|18.05|1.11|2.93|1.01|3.45|2.05|5.96|0.43|0.21|0.99|5.22|0|0|2.63|27.84|3.89|9|0.21|0.54|-0.01|0.95|0|0|2136208|8981000|5629000|102213700|117239980|739837|28.6|86.93|122
2020-10-24 14:22:18|usamicro_0156|SCX|120|199006|202006|34.48|5.7|0.61|0.2|0.64|0.11|0.94|0.45|0.12|0.67|2.97|-8.5|3.22|6.45|2.35|-21.97|2.95|8|1.24|0.13|0.74|1.29|0|0|16866024|13458000|41555000|38025500|20570350|53207|2.95|-49.14|1485
2020-10-24 14:22:21|usamicro_0157|CRWS|143|198412|202009|13.95|8.45|0.71|0.72|0.58|0.78|1.65|1.32|0.88|0.04|33.1|12.62|3|4.24|6.9|15.45|3.39|8|0.16|0.18|0.36|1.03|0|0|2543039|6710000|6347000|52911300|57466150|124675|5.65|-9.6|138
2020-10-24 14:22:23|usamicro_0158|ISEE|9|201709|201912|1.42|4.99|7.97|0.9|11.57|1.23|15.02|2.03|0|0|0|0|0|0|-189.17|-527.85|0|0|5.23|3.98|1.06|2.21|0|0|229851847|245735000|241000|237580700|310073400|5239306|5.4|382.14|38
2020-10-24 14:22:24|usamicro_0159|CSPI|108|199209|201909|57.65|3.38|0.51|0.33|1|0.51|1.3|1.32|0.14|0.2|4.94|4.14|5.08|6.95|5.23|-5.46|4.68|7|0.11|0.03|0.66|2.8|0|0|14788907|20392000|3385000|22843200|34934240|27725|8.63|-35.69|114
2020-10-24 14:22:27|usamicro_0160|ARCT|-154|202106|198200|0|0|17.3|76.42|14.63|53.72|7.21|11.19|0.59|0.16|-4.67|-11.75|0|0|-51.3|-74.31|0|0|4.28|15.53|2.2|3.08|0|0|43979571|136111000|7828000|860070600|803067620|31902279|42.73|317.72|88
2020-10-24 14:22:28|usamicro_0161|MNDO|76|200109|202009|19.08|9.15|1.81|1.41|2.82|1.95|1.75|2.32|0.08|0.21|21.82|14.23|16.01|10.34|14.61|25.57|4.33|8|0.07|0.05|1.61|0.77|0|0|16832049|12671000|1334000|33488400|46464960|64190|2.32|-1.28|204
2020-10-24 14:22:30|usamicro_0162|SKIS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:22:30|usamicro_0163|SMED|63|200412|202009|96.04|51.08|1.89|2.06|2.16|2.06|32.53|3.57|-0.54|0.17|-0.97|0.03|0|0|-20.96|7.54|4.7|8|1.73|5.05|0.86|-1.71|0|0|6974511|5416000|17874000|105343700|120705720|1192140|7.19|75.37|184
2020-10-24 14:22:32|usamicro_0164|CODA|37|201106|202009|19.74|25.14|2.15|2.23|1.83|2.84|2.62|1.77|0|0|0|0|0|0|0|0|0|0|2.5|3.95|3.46|0.99|0|0|0|0|0|47248900|0|148572|5.53|-32.18|
2020-10-24 14:22:34|usamicro_0165|SANW|25|201006|201609|92.81|249|2.08|1.51|1.73|1.05|1.36|1.03|0.5|0.5|-11.65|5.3|0|0|-4.27|-16.33|2.98|3|3.47|0.08|-0.14|-0.02|0|0|4651570|4123100|25795600|120038000|87234813|167469|2.61|4.17|186
2020-10-24 14:22:36|usamicro_0166|REED|1|201209|201212|5158.34|4903.93|1.87|1.86|1.51|1.18|17.95|21.11|1.72|2.93|-8.46|-21.65|0|0|-52.06|-128.77|5.81|9|1.44|1.69|0.65|2.04|0|0|1093253|1112000|1023000|67373700|55729471|310592|0.9364|-42.9|28
2020-10-24 14:22:37|usamicro_0167|ALYA|-154|202106|198200|0|0|0.84|0.76|0.69|0.61|1.28|1.45|0.49|0.42|-5.29|-3.49|0|0|-12.75|-23.73|6.86|7|0.04|0.05|1.02|1.21|0|0|9957367|10453200|15126600|157009700|129515501|35234|2.23|-24.66|2146
2020-10-24 14:22:38|usamicro_0168|BH A|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:22:38|usamicro_0169|LTRX|75|200009|201906|265|38.85|1.19|2.05|1.31|2.12|2.63|2.69|0.05|0.11|-6.12|-2.09|0|0|-20.4|-24.63|5.35|9|0.37|0.36|0.82|3.4|0|0|12140073|7691000|1587000|122547900|140365170|972825|5.01|31.14|242
2020-10-24 14:22:40|usamicro_0170|RBKB|6|201903|202009|13.2|10.71|0.9|-0.82|2.17|1.68|0.83|0.62|0.7|0.67|-20.7|1.57|0|0|3.52|3.45|0|0|0.17|0.01|1.54|1.41|733124300|910039000|133202500|179712000|18622000|-33098500|67794008|64162|6.32|-40.93|173
2020-10-24 14:22:41|usamicro_0171|ARKR|111|199209|202006|20.57|14.56|0.54|0.52|0.49|0.31|2.24|1.06|0.35|1.24|7.07|-1.27|5.83|8.85|9.4|-4.6|4.63|8|0.14|0.84|0.76|1.47|0|0|4101768|20725000|94311000|65915600|38031720|205154|10.86|-48.04|2145
2020-10-24 14:22:43|usamicro_0172|OTEL|29|201306|202009|3.47|5.29|1.69|1.62|0.46|0.63|7.66|1.75|27.56|3.11|35.32|1.08|0|0|5.75|8.43|3.95|7|0.29|0.03|0.71|2.91|0|0|11662695|8463000|60047000|100745200|39485475|61298|11.475|-3.48|201
2020-10-24 14:22:45|usamicro_0173|UWN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:22:45|usamicro_0174|ORGS|2|202003|202009|1.95|2.08|6.37|1.13|5.54|4.07|35.15|1.26|0.8|0.12|-10.06|-7.53|0|0|-16.01|82.51|3.5|4|1|1.92|2.69|1.62|0|0|42745000|97487000|2900000|24679300|102843134|247741|4.78|18.29|309
2020-10-24 14:22:46|usamicro_0175|SPRT|70|200303|202009|82.38|12.71|2.29|0.1|3.33|0.66|2.39|1.02|-0.06|0.01|0|0|0|0|-15.22|6.72|3.28|8|2.1|0.06|1.46|1.34|0|0|68191366|29694000|1351000|4266100|34446560|368292|1.78|16.34|1231
2020-10-24 14:22:48|usamicro_0176|TRWH|5|201903|202006|18.22|30.25|2.89|3.55|1.93|2.21|3.85|5.42|3.1|6.4|0|0|0|0|4.71|-1.18|6.6|6|2.53|0.98|2.19|2.08|0|0|238838714|331083000|557620000|1412899300|802522230|4710342|26.27|15.07|4831
2020-10-24 14:22:49|usamicro_0177|HNNA|71|200212|202009|20.2|7.2|3.27|1.47|3.43|1.75|2.52|0.8|0.59|0.21|4.7|20.49|2.48|6.37|12.45|10.14|4.64|5|0.65|1.54|0.89|0.97|0|0|8906239|8717000|657000|53025300|67843076|53282|9.32|-9.4|21
2020-10-24 14:22:51|usamicro_0178|DVD|91|199709|202006|30.68|11.85|2.14|2.29|1.75|2.39|1.55|0.86|0.39|0.01|2.41|7.57|2.48|7.04|3.74|-2.12|1.29|2|0.41|0.09|0.52|0.99|0|0|3497176|2886000|68548000|48791200|50887120|65038|1.42|-29|60
2020-10-24 14:22:53|usamicro_0179|RIBT|4|200609|200709|115.4|51.33|4.98|0.69|3.78|0.59|4.57|0.65|-1.5|0.15|-10.79|-25.62|0|0|-204.49|-45.47|2.22|1|1.23|0.47|0.71|0.67|0|0|5810396|3347000|21127000|17239300|18067547|260204|0.4511|-82.85|121
2020-10-24 14:22:55|usamicro_0180|FNJN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:22:55|usamicro_0181|OPNT|15|201612|202009|14.29|4.44|2.54|0.08|3.15|0.98|136.78|0.94|0|0|-17.63|-0|0|0|-122.4|31.94|9.6|10|1.66|0.18|0.85|1.16|0|0|23661700|30502400|741600|3136600|32361560|183825|7.6|-52.35|22
2020-10-24 14:22:56|usamicro_0182|MRKR|7|201503|201612|5.28|6.93|0|0|0|0|35.78|2.05|-0.41|0.01|-10.25|0|0|0|-15685.44|-53.74|0|0|5.25|7.99|0.83|1.5|0|0|5536496|32124200|13763400|39200700|71256231|342833|1.53|-70.75|28
2020-10-24 14:22:59|usamicro_0183|EMMS|101|199503|202006|32.55|0.4|3.26|-0.3|1.54|0.34|5.36|0.17|0|0|0|0|0|0|0|0|0|0|2.89|0.02|1.02|0.64|0|0|0|0|0|-17204400|0|19587|1.52|-67.7|
2020-10-24 14:23:02|usamicro_0184|UONEK|68|200303|202003|46.53|93|4.32|2.22|1.99|0.11|2.5|0.28|8.31|5.57|7.78|6.35|0|0|-2.46|-2.29|0|0|5.77|3.12|1.09|0.48|0|0|48526930|69698000|67152000|886491400|44350110|708786|0.921|-27.55|1441
2020-10-24 14:23:05|usamicro_0185|RIOT|-154|202106|198200|0|0|118.39|15.3|108.59|10.31|10.24|4.71|0.1|-1.33|0|0|0|0|-73.51|-70.97|1.11|2|6.67|15.86|1.85|3.1|0|0|10843042|16364000|4945000|114479100|93227760|13638408|2.7|60.47|6
2020-10-24 14:23:06|usamicro_0186|CTEK|61|200412|202003|18.94|1.16|1.32|0.5|1.47|0.56|10.89|0.47|-8.53|0.11|-1.07|-3.47|0|0|-59.31|-15.26|5.19|4|0.27|0.53|1.04|2.48|0|0|2639034|5407400|853600|10165100|11650227|46010|1.11|-63.96|142
2020-10-24 14:23:08|usamicro_0187|VRML|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:23:09|usamicro_0188|PRVB|-154|202106|198200|0|0|0|0|0|0|4.93|4.41|0|0|0|0|0|0|0|0|0|0|3.69|8.12|5.04|2.14|0|0|62948618|172155000|0|549918700|631223170|8440481|12.83|87.99|19
2020-10-24 14:23:09|usamicro_0189|CDTX|-154|202106|198200|0|0|3.47|2.86|4.84|4.22|1.97|3.04|0.22|0.22|-30.96|-30.96|0|0|-79.32|-79.32|0|0|3.61|4.87|1.69|1.29|0|0|77297000|54826000|1729000|80278500|120028036|633743|2.93|51.03|68
2020-10-24 14:23:10|usamicro_0190|NOVN|-154|202106|198200|0|0|11.15|6.1|11.34|3.99|9.32|3.87|0|0|-50.15|-52.71|0|0|-614.91|-875.47|0|0|2.18|4.04|1.34|-2.18|0|0|22370722|35458000|8156000|31901500|39495568|4792389|0.49|-81.37|28
2020-10-24 14:23:11|usamicro_0191|BKTI|115|198903|201712|24.89|59.17|0.93|0.75|0.95|0.92|1.31|1.72|0.63|0.02|6.02|3.98|3.46|2.68|0.04|-10.88|3.28|8|0.3|0.05|1.17|2.59|0|0|5036567|6939000|6537000|29910700|36487444|30585|2.92|-13.1|111
2020-10-24 14:23:13|usamicro_0192|LONE|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:23:14|usamicro_0193|BCRH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:23:14|usamicro_0194|CATB|-154|202106|198200|0|0|0|0|0|0|0.99|2.29|0.21|0.21|0|0|0|0|0|0|0|0|2.66|4.43|-6.89|1.66|0|0|42079739|53886000|1326000|62697700|107984675|2468433|6.01|15.8|27
2020-10-24 14:23:15|usamicro_0195|BLNK|29|201109|201812|2.71|1.13|114.84|72.12|89.5|62.02|117.05|58.17|0.04|0.16|-6.17|-2|0|0|-855.32|-140.16|2.32|2|5.13|16.68|2.2|0.29|0|0|2981431|3982500|2897600|312832900|292058587|80597877|10.31|285.71|67
2020-10-24 14:23:16|usamicro_0196|EEI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:23:16|usamicro_0197|HSON|55|200612|202009|22.15|59.63|0.16|-0.03|0.27|0.28|1.68|0.8|0.1|0.04|0|0|0|0|-17.66|1.66|6.51|10|5.07|0.04|1.49|1|0|0|31857600|29517000|471000|-2307600|27174056|30250|9.5717|-18.46|390
2020-10-24 14:23:18|usamicro_0198|GVP|92|199512|201812|68.74|10.33|0.89|0.38|0.96|0.29|2.56|1.8|0.45|1.94|-3.25|-1.71|0|0|-10.89|-40.46|3.53|7|0.42|0.33|0.55|1.12|0|0|8931832|18298000|2595000|26598600|21224320|85591|1.04|-40|363
2020-10-24 14:23:21|usamicro_0199|ARAV|1|201809|201812|5.91|3.41|0|0|0|0|2.28|1.31|0|0|-0.14|-0.03|0|0|-80.07|-108.6|0|0|4.16|6.22|2.77|4.2|0|0|124201444|60062000|6543000|17754600|76965680|825701|4.84|-44.24|17
2020-10-24 14:23:22|usamicro_0200|APEN|4|200909|201009|11.08|6.42|70.71|1.94|29.44|0.76|12.17|20.99|1.21|-5.32|-25.41|-12.9|0|0|181.83|-61.5|6.09|7|0.77|1.65|0.14|0.85|0|0|13287000|19101000|5565000|71001300|29402531|34285|1.39|-47.93|217
2020-10-24 14:23:24|usamicro_0201|TLF|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:23:24|usamicro_0202|SRAX|3|201809|201906|11.28|23.3|5.17|11.22|4.15|9.81|10.86|2.78|0.96|0.23|-14.03|-15.84|0|0|-182.71|-79.51|6.09|3|8.48|5.87|1.68|0.83|0|0|1525944|6278000|566000|41694400|39708138|499477|2.82|0.74|35
2020-10-24 14:23:25|usamicro_0203|YCBD|2|202003|202009|6.13|1.86|25.13|2.23|21.33|1.82|2.81|1.22|0.26|0.02|-28|-17.3|0|0|-109.33|50.64|4.58|6|3.66|4.56|1.58|1.25|0|0|7741571|15058800|10187200|88762200|102671200|1616748|2|-49.49|182
2020-10-24 14:23:25|usamicro_0204|ELMD|40|201009|202009|24.75|22.1|1.35|2.49|1.45|2.89|1.87|3.02|0.16|0|-27.34|-4.83|0|0|5.24|14.78|7.78|10|0.49|3.85|0.81|0.29|0|0|4207637|10479200|3788500|80779600|95778592|1486425|10.61|61.98|120
2020-10-24 14:23:27|usamicro_0205|MTEX|83|199912|202009|21.17|9.09|0.35|0.11|0.48|0.26|3.23|1.47|0.02|0.04|4.97|21.3|3.71|3.19|3.43|16.4|5.94|10|3.37|0.2|1.26|1.45|0|0|26327682|20712000|5587000|16409600|40007597|88222|16.7536|-2.42|215
2020-10-24 14:23:29|usamicro_0206|PRCP|107|199209|201906|62.17|18.54|1.01|0.97|1.38|1.06|1.58|1.73|-0.16|0.13|2.15|1.22|1.36|1.22|4.45|-9.36|3.7|8|0.69|1.68|1.24|1.07|0|0|14398186|10976000|9418000|60208200|66143600|1567581|6.8|41.92|295
2020-10-24 14:23:33|usamicro_0207|STKS|21|201506|202009|15.97|4.86|1.07|0.72|0.89|0.45|5.78|2.15|1.17|2.32|-3.98|-25.67|0|0|-1.8|21.51|5.74|4|0.48|0.37|1.42|3.27|0|0|3662236|23460000|146608000|97567400|58971504|259851|2.04|-21.54|3400
2020-10-24 14:23:34|usamicro_0208|CLSN|4|200706|200806|1.62|1.42|1248325.27|18.51|1114601.04|37.59|718.35|1.02|-0.05|0.41|-19.55|-17.52|0|0|-125.09|-68.63|1.25|2|3.58|3.18|3.72|2.27|0|0|15257915|25445600|1583500|9253300|21790830|660316|0.7291|-54.25|29
2020-10-24 14:23:36|usamicro_0209|OMEX|5|200406|200509|45.59|40.56|63.81|29.42|54.36|20.16|22.13|116.52|-0.51|-1.11|-44.4|-88.01|0|0|-436.01|-965.27|1.39|1|11.6|13.98|1.65|1.13|0|0|4955815|223700|687000|97010900|61357632|605729|6.43|65.72|14
2020-10-24 14:23:39|usamicro_0210|BTN|84|199606|201706|41.85|68|0.78|0.49|0.92|0.44|1.85|1.12|0.23|0.35|3.66|0.7|0|0|1.64|-20.79|3.13|7|0.52|0.05|0.76|1.18|0|0|13008251|6470000|17300000|26246700|22900800|29026|1.56|-47.71|300
2020-10-24 14:23:42|usamicro_0211|LOAN|83|199912|202009|15.67|9.2|6.43|11.4|5.55|7.19|1.13|1.26|0.52|0.77|-0.96|9.73|8.65|10.5|2.71|7.72|2.13|2|0.14|0.12|0.3|0.91|0|0|3200213|156700|52600|64705900|41251254|127786|4.2858|-32.54|5
2020-10-24 14:23:44|usamicro_0212|AUTO|57|200309|201712|44.69|53|0.96|0.47|1.32|0.47|1.77|2.51|0.2|0.51|-3.01|-10.1|0|0|-21.01|-41.83|4.8|9|2.87|4.99|1.38|5.11|0|0|33632186|5210000|6272000|45293300|45441910|5091255|3.46|45.75|171
2020-10-24 14:23:46|usamicro_0213|FLGT|1|202006|202009|233.5|333.67|6.76|19.76|7|18.9|3.9|10.17|0|0|-7.87|-8.22|0|0|-12.46|3.55|5.31|7|1.42|8.58|0.8|2.24|0|0|24567167|20961000|8819000|864453000|905798400|51355995|39.52|308.7|139
2020-10-24 14:23:47|usamicro_0214|AEHR|87|199806|202003|50.68|340.77|1.26|1.63|1.62|1.86|2.85|2.86|0|0|0|0|0|0|0|0|0|0|0.37|0.44|1.21|0.76|0|0|0|0|0|30564600|0|152051|1.51|-11.95|
2020-10-24 14:23:50|usamicro_0215|ATXI|-154|202106|198200|0|0|0|0|0|0|14.57|44.43|0|0|0|0|0|0|0|0|0|0|0.27|0.82|-0.08|0.71|0|0|13807857|5257000|0|176970500|179738977|488316|10.91|81.71|4
2020-10-24 14:23:50|usamicro_0216|RCMT|104|199403|202003|19.09|3.98|0.62|0.21|0.6|0.12|2.95|0.75|0.42|0.83|12.99|21.95|0|0|-0.41|-9.52|5.01|9|0.39|0.25|1.13|2.05|0|0|7257555|1632000|7315000|33666300|17825507|37340|1.4099|-53|3410
2020-10-24 14:23:54|usamicro_0217|DAIO|108|199212|201912|307.09|1366.14|0.71|0.7|1.03|1.37|1.51|1.31|0.06|0.01|0|0|0|0|-2.82|-13.79|4.4|8|0.15|0.04|1.03|1.01|0|0|9522400|13273000|2899000|13410100|26400360|55746|3.18|-18.36|96
2020-10-24 14:23:57|usamicro_0218|CIZN|78|200103|202009|15.14|19.33|-1.85|-14.63|3.2|2.96|1.38|0.94|0.69|0.25|5.04|4.12|3.86|4.79|6.29|5.43|0|0|0.25|1.13|0.17|0.13|574686875|1075348000|187014625|688906000|24286000|-563658900|111955190|97810|20.05|-0.35|290
2020-10-24 14:23:59|usamicro_0219|KMPH|-154|202106|198200|0|0|4.2|4.7|0.86|1.14|149.2|197.05|-1.05|-1.08|-11.47|-11.47|0|0|-214.74|-214.74|10|10|2.75|0.63|2.14|2.88|0|0|37340043|6369000|2550000|103712000|36635352|466686|0.58|-18.01|22
2020-10-24 14:24:00|usamicro_0220|EVFM|-154|202106|198200|0|0|0|0|0|0|29.5|2.8|0|0|0|0|0|0|0|0|0|0|2.46|14.52|1.87|0.32|0|0|27968356|123706000|6099000|113230300|124624440|14165499|2.16|-53.35|53
2020-10-24 14:24:00|usamicro_0221|ZSAN|-154|202106|198200|0|0|30.61|140.42|28.29|47.92|2.84|8.29|2.35|0.36|-0.05|0.12|0|0|-83.18|-56.97|0|0|7.39|4.18|5.93|3.12|0|0|20576154|10547000|36008000|149831600|87883840|9111841|1.6|-0.62|56
2020-10-24 14:24:01|usamicro_0222|MTBC|-154|202106|198200|0|0|1.07|1.49|1.01|1.37|1.53|1.43|9.22|0.13|-16.89|-3.76|0|0|-23.92|-13.03|7.56|8|2.52|3.2|1.23|0.3|0|0|5684348|12532400|12188800|110690900|110565184|1364138|8.92|129.9|2700
2020-10-24 14:24:02|usamicro_0223|WTT|109|199112|201903|22.59|154|3.39|0.84|3.47|0.68|2.45|0.96|0.11|0.32|3.06|-4.97|3.29|5.53|8.63|-5.49|3.44|9|0.45|0.01|0.86|1.1|0|0|10506198|2894000|3894000|36260700|30315426|30395|1.38|-4.17|154
2020-10-24 14:24:05|usamicro_0224|EAST|-154|202106|198200|0|0|45.61|1.34|50.18|0.72|18.79|4.4|0.09|4.92|-16.36|-15.43|0|0|-563.26|-93.91|6.03|4|2.24|2.67|0.68|3.22|0|0|1262627|1915100|3959900|21788600|11580976|120426|1.16|-76.42|89
2020-10-24 14:24:06|usamicro_0225|RMBL|-154|202106|198200|0|0|2.44|0.23|1.96|0.08|7.7|8.46|3.31|9.92|-72.77|-74.89|0|0|-75.75|-45.68|5.91|6|3.69|4.91|1.96|5.27|0|0|5419564|3061100|9533700|128509100|60004820|7031656|27.1|-50.18|165
2020-10-24 14:24:07|usamicro_0226|ETTX|-154|202106|198200|0|0|0|0|0|0|1.34|1.47|0|0|-38.38|1.22|0|0|-56.01|-53.11|0|0|0.28|0.85|1.73|1.4|0|0|56992800|50771000|1654000|21598800|34874004|295697|2.04|-65.77|47
2020-10-24 14:24:08|usamicro_0227|COCP|3|201803|201812|202.13|82.5|16.02|23.27|16.54|19.39|1.23|1.72|-7.21|0.02|-13.35|-24.37|0|0|-103.12|-111.85|6.14|6|0.31|0.26|-0.78|-0.56|0|0|4121029|19315000|1249000|42371600|46911258|1627317|0.8997|-54.65|11
2020-10-24 14:24:09|usamicro_0228|EYEN|-154|202106|198200|0|0|0|0|0|0|6.18|9.58|0|0|0|0|0|0|0|0|0|0|0.74|0.27|2.1|3.1|0|0|14524977|10186200|313400|70259600|61842144|941571|3.12|-15.68|29
2020-10-24 14:24:09|usamicro_0229|RNGR|5|201903|202006|19.25|14.78|1.02|0.55|0.34|0.09|1.02|0.33|0.34|0.25|-4.65|26.02|0|0|-1.65|-1.86|4.54|5|0.4|0.03|2.8|1.13|0|0|5860000|6000000|211900000|145395300|19490430|30607|2.3|-59.53|1100
2020-10-24 14:24:10|usamicro_0230|ALJJ|60|200309|201809|8.44|12.21|0.83|0.34|0.38|0.1|1.57|2.28|0.12|6.2|9.65|-7.58|0|0|5.7|-51.12|4.38|8|1.01|0.06|2.58|2.48|0|0|6506302|7393000|67075000|126889900|36100088|242004|0.856|-47.61|5499
2020-10-24 14:24:12|usamicro_0231|MRBK|6|201903|202009|10.12|6.89|2.45|2.66|1.56|1.2|0.86|0.78|1.33|2.18|0|0|0|0|3.41|5.07|0|0|0.43|0.91|1.13|0.93|767825857|1166697000|77304929|145341000|8284000|226271400|98505910|290101|16.13|-9.13|
2020-10-24 14:24:13|usamicro_0232|LUB|93|199009|201312|41.94|131.67|0.95|0.59|0.89|0.37|1.79|1.34|0|0|0|0|3.92|8.24|0|0|0|0|1.5|6.41|1.01|0.97|0|0|3241000|3734000|143983000|137532200|0|17820358|2.86|50.27|
2020-10-24 14:24:16|usamicro_0233|NTIP|21|201312|201903|22.83|8.67|1.62|9.24|7.25|31.71|1.4|1.27|-0.09|0.01|5.64|5.95|4.11|3.77|-67.65|-6.15|3.37|1|0.1|0.1|-0.01|0|0|0|17102705|44735000|9000|20123900|64653930|94626|2.7|17.9|3
2020-10-24 14:24:17|usamicro_0234|ETON|-154|202106|198200|0|0|0|0|0|0|12.2|23.55|0.52|0.7|-6.04|-7.66|0|0|-130.99|-150.34|0|0|1.71|4.33|1.2|2|0|0|13447800|10270000|1034000|160230400|165939500|5029666|7.9|25|17
2020-10-24 14:24:17|usamicro_0235|LAZY|1|202006|202009|24251.7|28752.83|0.31|0.35|0.09|0.18|0.73|1.33|0.99|0.84|1.15|6.34|0|0|0.86|2.89|7.6|8|0.69|3.95|1.28|3.35|0|0|37505889|62050000|107919000|238965700|114645260|2164548|11.8|166.39|800
2020-10-24 14:24:18|usamicro_0236|DLHC|108|199309|202009|31.64|13.36|0.47|0.63|0.42|0.46|3.15|1.79|0.31|0.82|-2.73|-9.15|0|0|-8.01|7.23|3.06|7|0.18|0.23|1.32|1.29|0|0|2973327|658000|26045000|134294900|95903000|425674|7.25|62.56|1950
2020-10-24 14:24:21|usamicro_0237|BWEN|41|200709|201712|233.39|11.33|4.65|0.35|3.48|0.25|3.5|1.16|0.05|0.53|-5.26|0.58|0|0|-83.45|-1.63|1.71|4|1.72|0.49|1.61|1.21|0|0|10042436|2119000|65872000|70123000|50518750|486969|2.95|78.79|521
2020-10-24 14:24:23|usamicro_0238|INOD|101|199312|201903|78.28|657.35|0.86|0.61|1.45|1.43|2.38|3.14|0.04|0.01|0.31|5.63|0|0|1.69|-5.96|3.65|8|0.53|0.21|1.07|1.81|0|0|13216391|13485000|13353000|62609000|75423810|827714|3.09|134.09|3640
2020-10-24 14:24:25|usamicro_0239|CFRX|1|201909|201912|13.62|17.57|0|0|0|0|5.48|10.31|0|0|0|0|0|0|0|0|0|0|1.05|6.21|0.92|1.2|0|0|27157100|39651400|3934400|107181700|105757151|1374330|5.29|42.97|24
2020-10-24 14:24:26|usamicro_0240|PANL|24|201406|202006|30.72|162.08|0.84|0.57|0.32|0.24|353.7|0.61|1.11|0.63|0|0|0|0|1.58|0.04|2.48|3|0.06|0.36|0.54|1.19|0|0|31962207|46993100|324643000|234970700|99490882|105602|2.29|-29.75|500
2020-10-24 14:24:27|usamicro_0241|PRTS|45|200703|201806|96.15|2.59|0.49|1.51|0.52|1.31|3.59|25.94|0.34|0.14|2.02|1.69|0|0|-15.63|-105.07|7.02|10|1.45|15.44|1.34|4.34|0|0|14346534|24860000|32855000|503711100|528664930|24130166|11.17|597.42|843
2020-10-24 14:24:29|usamicro_0242|LPTH|30|201303|202009|49.3|80.67|23.38|1.8|17.29|2|4.62|1.82|0.2|0.16|-9.76|-10.05|0|0|-45.39|2.23|4.28|7|2.82|2.03|1.82|1.13|0|0|5789109|5387400|13019500|62982300|71526955|2945143|2.57|178.13|363
2020-10-24 14:24:31|usamicro_0243|SITO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:24:31|usamicro_0244|CLBS|4|201706|201806|2.24|2.11|494.84|0.07|332.05|0.75|58.41|1.1|0.06|0.77|-36.68|-65.22|0.5|0.59|-463.01|-129.12|1.17|1|2.07|1.6|-0.33|1.43|0|0|13816299|34891000|83000|1954400|23671800|1361809|1.8|-27.69|27
2020-10-24 14:24:33|usamicro_0245|PIH|18|201406|201812|109.92|45|2.33|3.31|3.62|5.23|0.88|0.57|0|0|-10.61|-0.83|0|0|0.38|-10.78|0|0|0.2|0.01|0.02|0.33|178600|162000|33750821|25638000|2000|11120200|23665590|16485|3.9|-13.91|2
2020-10-24 14:24:34|usamicro_0246|PRPH|84|199712|201812|105.35|59.52|1.51|2.9|2.27|3.93|2.99|4.12|0.15|0.25|110|132.36|0|0|-4.91|-13.22|3.79|6|0.72|0.26|0.42|0.46|0|0|11476154|5876000|2133000|33114400|44961660|174607|3.87|106.95|50
2020-10-24 14:24:37|usamicro_0247|SLNO|-154|202106|198200|0|0|49.34|104.23|45.02|95.18|3.83|2.56|-0.3|-0.01|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.58|2.03|-0.61|1.56|0|0|11263730|62499000|302000|81565400|83687522|1179644|1.81|28.57|10
2020-10-24 14:24:38|usamicro_0248|AGRX|-154|202106|198200|0|0|0|0|0|0|3.19|3.03|0|0|0|0|0|0|0|0|0|0|1.8|3.71|0.59|2.66|0|0|38180656|87235000|14302000|200035500|244219920|4530460|2.8|177.68|15
2020-10-24 14:24:39|usamicro_0249|JCS|139|198512|202009|19.46|12.88|0.82|0.31|1.01|0.96|1.38|0.76|0.05|0.05|4.38|3.31|3.66|2.08|6.02|6.45|3.31|7|0.31|0.2|0.83|1.48|0|0|18317979|24294300|8416800|11540700|35811649|62507|3.83|-16.19|203
2020-10-24 14:24:41|usamicro_0250|VICL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:24:41|usamicro_0251|UFAB|15|201509|201906|16.39|13.55|0.78|0.63|0.48|0.26|1.76|0.94|1.24|1.48|-42.81|-79.88|9.35|12.47|2.72|-7.63|6.19|6|0.92|0.77|1|2.25|0|0|1235617|4737000|33781000|77853400|32075448|40635|3.28|22.72|988
2020-10-24 14:24:42|usamicro_0252|ALPN|-154|202106|198200|0|0|32.27|43.65|60|55.35|2.34|11.99|0.16|0.62|-12.84|-0.69|0|0|-68.12|-89.98|0|0|0.75|0.11|1.38|0.37|0|0|64186717|90218000|11205000|98160000|160237180|544079|8.62|116.58|53
2020-10-24 14:24:43|usamicro_0253|ISDR|45|200906|202009|59.8|58.29|1.92|3.39|2.14|4.48|5.36|2.52|-0.17|0.01|-1.62|4.26|1.42|1.86|-22.56|4.74|7.12|8|0.14|0.36|0.54|1.27|0|0|4529428|17097000|2818000|57234800|59611850|871193|15.85|92.43|79
2020-10-24 14:24:45|usamicro_0254|STRM|48|200012|201212|109.37|36.58|2.22|2.74|2.07|2.6|5.43|2.55|0|0|0|0|0|0|0|0|0|0|0.25|0.04|0.57|1.23|0|0|0|0|0|50038900|0|166196|1.52|44.76|
2020-10-24 14:24:47|usamicro_0255|GTIM|52|199406|200706|175.06|129.38|0.56|0.26|0.51|0.16|1.82|1.48|0.44|1.78|-21.24|-145.02|0|0|-11.7|-50.62|2.76|4|0.51|0.61|0.54|3.25|0|0|2433322|12665000|79424000|28174700|17774400|76106|1.4|-10.59|2535
2020-10-24 14:24:50|usamicro_0256|AZRX|-154|202106|198200|0|0|0|0|0|0|14.11|8.35|0|0|0|0|0|0|0|0|0|0|0.6|0.43|1.66|1.66|0|0|1664463|984900|191600|25043300|20278343|178491|0.7238|24.19|10
2020-10-24 14:24:50|usamicro_0257|AIRI|37|200603|201506|72.42|259|1.25|1.28|0.51|0.8|1.63|3.29|0.78|2.27|-0.96|-3.77|7.75|12.93|-185.85|-4.35|3|4|0.3|0.15|0.49|1.15|0|0|637706|2068000|10491000|63103500|38495646|39576|1.26|-3.08|159
2020-10-24 14:24:52|usamicro_0258|MBRX|-154|202106|198200|0|0|0|0|0|0|2.68|3.16|0|0|0|0|0|0|0|0|0|0|4.82|5.02|-0.23|2.33|0|0|9770678|16734000|483000|31364500|47586640|485232|0.8|-29.14|16
2020-10-24 14:24:53|usamicro_0259|VTSI|58|200412|201906|12.58|23.3|5.23|1.32|3.51|1.46|5.8|3.1|-0.33|0.14|-1.68|-0.89|0|0|51.8|-1.19|5.66|9|0.19|0.3|0.38|1.42|0|0|1494610|4019800|2402100|24695600|27367384|166447|3.53|15.74|88
2020-10-24 14:24:55|usamicro_0260|WSTL|62|200303|201809|63.58|67.38|2.1|-0.13|2.55|0.68|3.48|0.63|0.23|0.05|-0.08|-2.06|0|0|-13.03|-25.29|3.31|6|2.12|0.47|0.98|0.65|0|0|42485253|21917000|3799000|-658800|16449817|216021|1.0501|-8.82|102
2020-10-24 14:24:57|usamicro_0261|IMI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:24:57|usamicro_0262|MHH|47|200812|202009|14.66|22.47|0.39|1.14|0.36|1.1|2.39|4.04|0.7|0.27|-0.71|1.55|0|0|16.36|12.74|7.06|9|0.22|0.76|1.19|0.14|0|0|3027608|4743000|6208000|225169500|226175640|548896|18.93|200.12|1745
2020-10-24 14:24:59|usamicro_0263|CNAT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:24:59|usamicro_0264|SPHS|-154|202106|198200|0|0|0|0|0|0|11.94|17.24|-30.27|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|5|4|4.5|4.45|2.56|0.46|0|0|11829506|6301000|88000|87700|1440033|9970|0.0449|-92.77|6
2020-10-24 14:25:01|usamicro_0265|MSN|89|199412|201703|22.59|168.54|0.03|-2.62|0.61|2.41|1.76|0.48|0.75|0.01|18.49|-0.29|0|0|3.53|-12.46|2.28|1|0.42|0.07|0.88|0.72|0|0|23364877|33291000|394000|-15804600|14307136|21136|0.6799|-31.87|22
2020-10-24 14:25:03|usamicro_0266|RNN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:25:03|usamicro_0267|CNFR|1|201509|201512|35.59|34.44|0.55|0.54|0.52|0.3|0.85|0.64|0.52|0.9|-18.74|-2.93|0|0|-11.35|-9.48|0|0|0.22|0.14|1.15|0.84|0|0|25041478|15681000|0|51859600|27539659|15377|2.87|-21.37|147
2020-10-24 14:25:04|usamicro_0268|JASN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:25:05|usamicro_0269|VIVE|76|199512|201412|78.21|1.11|11.36|1.18|10.25|0.92|8.02|0.8|-0.4|0.53|-24.22|-130.32|0|0|-164.49|-205.95|2.32|1|2.75|2.8|1.33|0.68|0|0|7301830|8500000|2853000|5333400|7412290|5432335|0.5225|-88.15|55
2020-10-24 14:25:07|usamicro_0270|CLRO|110|198912|201706|21.64|155.83|1.47|1.88|1.65|1.71|2.05|1.15|0.44|0.09|-0.59|-2.29|5.16|22.58|8.04|-16.83|3.73|5|0.33|0.06|1.09|0.78|0|0|10723169|4947000|3277000|45800200|38130332|451440|2.29|26.48|127
2020-10-24 14:25:10|usamicro_0271|BSQR|68|199912|201612|134.68|58.5|1.38|0.13|1.75|0.31|2.27|2.09|0.04|0.19|0.94|2.16|0|0|-15.33|-38.72|4.44|8|0.31|0.05|2.16|1.59|0|0|24760595|11982000|1637000|7253400|17960700|56476|1.37|12.81|75
2020-10-24 14:25:12|usamicro_0272|TST|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:25:12|usamicro_0273|OBLN|-154|202106|198200|0|0|9.48|0.02|12.71|2.57|2.12|0.89|0.44|0.06|-77.79|-195.76|0|0|-124.42|-132.89|1.75|1|4.67|4.48|-2.68|2.43|0|0|30283278|6804000|1803000|43200|7071669|198409|0.915|-61.22|34
2020-10-24 14:25:13|usamicro_0274|FUV|-154|202106|198200|0|0|674.02|107.79|599.35|78.87|10.91|14.62|0.33|0.08|-21.74|-15.22|0|0|-106.16|-149.7|1|1|1.34|4.77|0.87|2.76|0|0|4933606|7763900|4697300|171398500|165361322|5867125|6.58|110.9|103
2020-10-24 14:25:14|usamicro_0275|POLA|12|201612|201912|1110.59|31.53|2.3|3.43|2.61|2.91|3.07|2.43|0.13|0.17|0|0|0|0|3.45|-33.87|5.75|1|1.51|10.47|0.69|0.54|0|0|7187978|727000|3656000|40493600|34326123|16507047|3.39|10.06|132
2020-10-24 14:25:14|usamicro_0276|CLIR|-154|202106|198200|0|0|0|0|0|0|30.53|10.4|0|0|-17.06|-27.56|0|0|-116.38|-133.58|1|1|7.09|3.34|0.36|1.01|0|0|7274308|5672000|528000|60548300|60102675|397708|2.25|95.65|14
2020-10-24 14:25:15|usamicro_0277|ENSV|62|200006|201512|21.57|9.5|4.75|2.23|5.59|0.4|3.12|16.67|2.08|-3.85|14.91|10.51|0|0|4.23|-48.19|2.75|1|1.28|5.95|1.59|2.05|0|0|2172627|429000|27349000|48077400|9908008|1284075|0.179|-40.83|186
2020-10-24 14:25:18|usamicro_0278|CVV|75|199912|201809|38.52|18.09|1.59|1.17|1.6|0.94|1.61|0.65|0.33|0.46|-11.77|-47.25|0|0|3.16|-5.04|3.18|3|2.56|0.44|0.85|2.23|0|0|6906358|9375200|32361500|24651700|19874244|49233|2.9955|-23.71|172
2020-10-24 14:25:20|usamicro_0279|WHLR|-154|202106|198200|0|0|10.69|6.36|2.04|0.44|3.09|23.75|8.78|19.29|-51.65|-50.12|15.84|30.23|-4.48|-0.89|2.03|3|4.53|7.38|2.04|2.79|0|0|8595645|7660000|11555000|396514500|28893186|158093|2.98|86.25|47
2020-10-24 14:25:21|usamicro_0280|FTNW|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:25:21|usamicro_0281|LEU|21|201506|202009|4.45|1.48|0.26|0.38|0.14|0.3|4.19|6.01|0.38|-0.4|13.16|7.04|0|0|-26.62|-360.13|1.19|6|7.44|0.95|4.19|1.96|0|0|165980460|119300000|3600000|104257600|85670010|2269660|8.63|147.99|230
2020-10-24 14:25:22|usamicro_0282|BHTG|-154|202106|198200|0|0|21.02|15.24|11.73|4.08|41.23|41.23|3.77|-37.15|-10.58|-7.21|0|0|-636.44|-19.68|3.65|1|0.18|0.16|2.15|0.39|0|0|759689|342200|39433600|77193000|21273262|189075|1.22|-30.68|39
2020-10-24 14:25:23|usamicro_0283|BMRA|76|199406|201306|17.61|13.75|1.76|11.5|2.05|11.31|2.74|6.64|0|0|0|0|0|0|0|0|0|0|0.43|5.66|0.02|-3.96|0|0|0|0|0|76387300|0|1503407|6.93|113.23|
2020-10-24 14:25:26|usamicro_0284|SAVA|33|200609|201412|27.68|4.08|3.43|6.3|6.95|4.99|3.89|11.76|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.15|19.98|2.05|0.81|0|0|84086407|25254000|58000|259075200|282728390|147640239|11.41|842.98|9
2020-10-24 14:25:28|usamicro_0285|OBCI|122|199003|202009|24.85|24.5|0.94|3.11|0.69|3.11|1.69|4.17|0.87|0.13|0.81|0.24|0|0|5.72|16.39|3.59|9|0.13|2.59|-0.09|0.55|0|0|853895|4677300|10346400|142094300|135541738|433431|14.33|356.16|154
2020-10-24 14:25:31|usamicro_0286|ZDGE|2|201606|201612|25.04|30.35|2.01|1.53|2.27|1.75|2.64|2.23|0|0|0|0|0|0|0|0|0|0|0.23|0.06|2.03|1.82|0|0|0|0|0|13293300|0|57753|1.42|-10.49|
2020-10-24 14:25:32|usamicro_0287|SDPI|18|201406|201812|53.27|63.81|3.55|0.98|2.24|0.7|683.07|1.91|109.69|1.11|-114.64|-160.52|0|0|-14.87|-8.8|4.08|8|0.65|0.3|0.67|1.86|0|0|2758622|2532900|7933000|16394300|11893219|55337|0.4676|-51|63
2020-10-24 14:25:33|usamicro_0288|RMED|-154|202106|198200|0|0|2.16|-1.07|7.32|0.84|0.75|0.78|0.02|0.09|-105.61|-49.56|0|0|-141.99|-121.34|1.56|1|3.04|2.56|1.64|0.49|0|0|29246273|29380000|6768000|-5951200|6850090|1844853|0.29|-79.29|83
2020-10-24 14:25:33|usamicro_0289|APDN|4|200903|201003|8.71|6.8|29.75|9.58|25.81|7.02|7402.59|4.57|-0.8|0.27|-10.34|-27.61|0|0|-6407.65|-170.51|5.61|7|3.65|8.2|3.38|1.38|0|0|2158029|10925000|750500|33784300|35708400|2121783|7.8|-29.99|51
2020-10-24 14:25:35|usamicro_0290|EMAN|18|200903|201309|55.03|153.5|6.04|2.53|5.25|2.3|3.93|4.73|-0.7|0.14|0|0|0|0|-221.49|-23.98|4.01|7|1.26|3.57|1.39|4.1|0|0|5863371|5447000|11175000|75098300|74916468|3731509|1.32|222.22|96
2020-10-24 14:25:37|usamicro_0291|PZG|-154|202106|198200|0|0|0|0|0|0|0.55|0.84|0|0|0|0|0|0|0|0|0|0|1.2|0.49|1.16|3.38|0|0|3164421|5434100|47341800|39224800|31767126|247852|1.14|61.11|7
2020-10-24 14:25:38|usamicro_0292|BLPH|-154|202106|198200|0|0|0|0|0|0|10.76|1.73|0|0|0|0|0|0|0|0|0|0|2.88|2.16|1.73|-1.56|0|0|25468333|59307000|2039000|33106600|70403280|593737|9.32|12.97|18
2020-10-24 14:25:39|usamicro_0293|ONCS|-154|202106|198200|0|0|0|0|0|0|6.46|3.9|0|0|0|0|0|0|0|0|0|0|3.78|0.87|-6.08|2.51|0|0|0|0|0|55484600|0|774999|3.37|71.07|
2020-10-24 14:25:40|usamicro_0294|NXTD|-154|202106|198200|0|0|8.78|1.46|4.68|0.67|17.89|1.78|1.01|1.69|-15.27|4.72|0|0|-266.3|-36.15|4.5|8|4.73|0.24|-2.09|0.75|0|0|1311816|1362400|402800|21844400|9953701|447446|0.3281|-49.52|30
2020-10-24 14:25:41|usamicro_0295|AMTX|3|201406|201503|21.94|14.23|1.51|1.44|0.59|0.34|63.5|176.72|-1.86|-1.34|-23.06|-44.81|0|0|-61.37|-47.32|2.32|6|0.79|1.02|0.34|1.3|0|0|1182070|3410000|101431000|282718100|67686400|10920225|3.2|207.77|160
2020-10-24 14:25:43|usamicro_0296|LPTX|-154|202106|198200|0|0|0|0|0|0|4.55|1.93|0|0|0|0|0|0|0|0|0|0|2.12|1.38|1.56|0.82|0|0|24328360|64887000|792000|50252400|101214218|868371|1.93|47.33|26
2020-10-24 14:25:43|usamicro_0297|APVO|4|201709|201809|79.03|63.5|1.39|1.18|3.34|0.88|1.34|2.93|0.53|1.68|-20.92|14.21|0|0|-67.65|-67.53|2.18|4|2.25|3.09|2.35|2.53|0|0|38927842|7599000|6571000|15709500|25377480|386758|7.85|-20.77|80
2020-10-24 14:25:44|usamicro_0298|DRAD|37|200912|201903|28.49|28.49|0.59|0.41|0.81|0.05|1.27|0.57|0.23|0.57|3.67|-48.83|10.4|30.99|-4.33|-10.51|4.28|6|0.48|3.12|0.9|-2.23|0|0|24102506|9138000|24117000|47136400|7602500|418941|2.5|-46.03|618
2020-10-24 14:25:46|usamicro_0299|SAUC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:25:46|usamicro_0300|NVLN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:25:46|usamicro_0301|NHLD|45|200609|201712|24.16|3.31|0.33|0.19|0.89|1.43|5.23|0.6|0.78|0.14|0|0|0|0|-26|-6.48|0|0|0.39|0.17|0.94|1.35|0|0|8855475|31247000|19160000|3789700|28520659|19923|2.11|-20.04|340
2020-10-24 14:25:48|usamicro_0302|BIOL|10|200206|200412|90.59|15.77|7.36|1.37|7.05|0.35|16.56|21.92|1.1|12.75|0|0|0|0|-100.13|-141.3|4.42|8|8.06|0.36|2.33|0.95|0|0|6686883|5437000|1430000|39936700|10451049|847247|0.2751|-70.73|157
2020-10-24 14:25:50|usamicro_0303|XTNT|-154|202106|198200|0|0|3.27|1.47|2.11|0.18|26.3|2.36|-7.72|-1.65|-21.66|-8.19|0|0|-79.48|-26.63|7.23|10|1.82|0.11|1.28|2.03|0|0|3389753|3019000|6154000|84972200|10573591|269250|0.7996|-68.77|141
2020-10-24 14:25:52|usamicro_0304|ASV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:25:52|usamicro_0305|TCON|-154|202106|198200|0|0|9.2|3.21|13.34|5.72|3.32|21.12|0.28|0.16|-25.97|-58.54|0|0|-68.28|-64.56|0|0|1.35|2.61|1.3|-0.04|0|0|37502440|14453000|694000|54121900|32374992|14687857|5.07|5.08|19
2020-10-24 14:25:53|usamicro_0306|TRMT|5|201906|202009|5.73|3.24|8.3|1.25|6.12|2.22|2105.93|0.27|0.49|0.37|-9.17|53.82|28.85|15.75|2.47|7.95|0|0|0.54|0.12|1.48|1.92|0|0|22867083|10632000|0|13304000|23713300|46127|2.9|-40.16|
2020-10-24 14:25:53|usamicro_0307|NVFY|33|201109|201912|21.72|4.62|0.59|-0.02|0.63|0.8|1.22|0.14|0.13|0.01|-1.53|3.83|0|0|7.3|-14.88|4.21|1|1.47|0.67|1.19|1.13|0|0|3627933|9470900|2752200|-241300|8982673|38621|1.61|-48.06|32
2020-10-24 14:25:55|usamicro_0308|DMAC|-154|202106|198200|0|0|0|0|0|0|273.89|6.75|-0.84|-0.94|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.2|0.12|0.36|2.1|0|0|3232796|11799000|182000|64281700|57404746|146704|4.06|88.84|9
2020-10-24 14:25:56|usamicro_0309|NETE|-154|202106|198200|0|0|11.79|0.77|7.91|0.56|4.52|11.11|0.47|3.49|-7.5|-1.99|0|0|-109.07|-40.35|5.53|9|4.07|6.65|273.51|1.41|0|0|1667708|865800|316100|40425800|28724688|13050093|6.88|44.84|82
2020-10-24 14:25:57|usamicro_0310|HYRE|-154|202106|198200|0|0|3.07|2.54|3.21|2.58|13.2|29.63|-0.03|1.06|-29.77|-24.07|0|0|-224.6|-285.24|8.89|10|5.75|1.59|2.85|2.59|0|0|7139482|7157000|7800|50572600|54121725|427382|3.15|26|86
2020-10-24 14:25:58|usamicro_0311|ADXS|0|200806|200806|159374982.28|159374982.28|4.63|12.72|19.07|88.37|3.24|0.89|0|0|0|0|0|0|0|0|0|0|11.87|2.14|2.32|2.21|0|0|0|0|0|4035800|0|659425|0.4238|25.35|
2020-10-24 14:25:59|usamicro_0312|VTVT|-154|202106|198200|0|0|267.65|68.1|108.03|38.73|0|0|-0.26|-0.07|-23.49|-19.5|0|0|0|0|0|0|1.73|2.81|-1.59|0.61|0|0|24867957|6392000|926000|126046800|82190160|595542|1.8|23.29|26
2020-10-24 14:26:00|usamicro_0313|SYPR|91|199412|201709|39.43|3|0.4|0.32|0.3|0.27|1.36|1.97|0.59|0.87|1.32|-27.46|3.12|6.72|-6.12|-15.25|1.92|5|0.45|1.47|0.85|1.58|0|0|11721702|7810000|16406000|26591700|23327760|2143134|1.11|9.15|630
2020-10-24 14:26:02|usamicro_0314|PIXY|-154|202106|198200|0|0|2.4|0.77|2.36|0.62|19.22|9.82|0|0|0|0|0|0|0|0|0|0|1.58|4.45|1.25|0.71|0|0|0|0|0|53769000|0|18911255|3.71|-79.57|
2020-10-24 14:26:03|usamicro_0315|XELB|17|201509|201912|50.3|18.75|2.45|0.76|1.8|0.39|0.59|0.15|1.02|0.19|1.54|10.69|0|0|-17.84|-6.28|4.53|5|0.12|0.2|2.31|2.2|0|0|3581725|5461000|12435000|27872600|14540472|292837|0.76|-61.62|84
2020-10-24 14:26:04|usamicro_0316|GNPX|-154|202106|198200|0|0|0|0|0|0|17.06|5.17|0|0|0|0|0|0|0|0|0|0|2.77|8.09|0.03|-2.36|0|0|6378133|22127200|46300|104591300|115267406|3224404|3.26|320|8
2020-10-24 14:26:05|usamicro_0317|HAIR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:05|usamicro_0318|AXR|106|199303|201909|32.76|36.06|1.2|1.86|1.13|2.51|0.92|0.53|0|0|0|0|0|0|0|0|0|0|2.19|0.22|0.72|0.28|0|0|0|0|0|33956600|0|38329|5.6|-2.01|
2020-10-24 14:26:08|usamicro_0319|MYO|-154|202106|198200|0|0|-2.04|1.73|0.69|1.66|0.78|1.64|0.44|0.11|-920.44|-114.95|0|0|-155.68|-156.65|4.5|7|3.93|4.97|0.29|-4.7|0|0|8315393|10733400|109900|6791000|13138048|9018101|4.48|628.46|50
2020-10-24 14:26:09|usamicro_0320|LIFE|-154|202106|198200|0|0|-0.64|-0.53|2.28|2.26|1.21|1.06|0.3|0.14|-72.95|-47.4|0|0|-40.26|-40.88|0|0|2.17|0.5|3.02|1.88|0|0|64121261|41434000|3597000|-4108700|30598698|384038|3.27|-13.1|44
2020-10-24 14:26:10|usamicro_0321|AQB|-154|202106|198200|0|0|327.08|323.22|271.05|268.08|5.49|5.99|0.15|0.14|-25.31|-14.15|0|0|-40.55|-38.52|1|1|1.67|2.19|0.06|0.3|0|0|5805885|10021400|24933700|202746600|146045900|5919196|4.55|58.58|64
2020-10-24 14:26:11|usamicro_0322|EVOK|-154|202106|198200|0|0|0|0|0|0|9.81|29.42|0|0|0|0|0|0|0|0|0|0|3.6|2.06|1.6|1.96|0|0|9370781|7990400|71200|117667500|114195160|1385408|4.57|447.11|5
2020-10-24 14:26:12|usamicro_0323|NVUS|-154|202106|198200|0|0|0|0|0|0|2.51|2.36|0|0|0|0|0|0|0|0|0|0|4.24|1.84|1.16|1.73|0|0|35737808|8764000|229000|14019600|16132046|6892632|17.0999|27.22|8
2020-10-24 14:26:13|usamicro_0324|HLTH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:13|usamicro_0325|EVOL|75|200003|201812|27.04|16.43|1.7|0.4|1.98|0.52|2.91|1.57|0.41|0.14|10.8|5.79|5.1|9.17|-5.67|-14.3|4.26|10|0.69|0.11|1.47|0.42|0|0|10668567|4271000|1528000|10190600|13275110|22659|1.09|18.48|261
2020-10-24 14:26:15|usamicro_0326|JRSH|9|201806|202009|12.75|9.22|0.61|0.38|0.87|0.58|1.18|0.94|0.03|0|4.11|4.34|3.97|4.42|25.76|10.57|6.93|6|0.04|0.04|0.71|0.37|0|0|15182531|17754700|7011400|33737500|51212504|180177|4.52|-38.84|4100
2020-10-24 14:26:16|usamicro_0327|MOTS|-154|202106|198200|0|0|1192.32|170.27|1684.54|214.92|5.44|3.54|0.65|0.9|-49.23|-56.69|0|0|-144.33|-116.05|1|1|2.75|1.44|2.5|3.59|0|0|16513769|17125000|1945000|22305300|28194960|111672|0.9774|-50.64|49
2020-10-24 14:26:16|usamicro_0328|FAT|4|201712|201812|248.84|161.33|8.29|5.92|6.63|3.74|10.24|12.89|1.28|-12.43|0|0|0|0|-4.03|-16.68|0|0|0.4|0.34|1.8|2.96|0|0|1141500|1741000|2776000|117188100|71197140|7145724|5.99|11.24|44
2020-10-24 14:26:17|usamicro_0329|GEMP|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:17|usamicro_0330|DRIO|-154|202106|198200|0|0|5.28|16.04|4.05|6.34|4.34|10.42|0|0|-65.92|-71.8|0|0|-535.83|-184.59|2.85|5|0.88|1.04|1.21|1.63|0|0|5686016|13182000|1200000|114193300|65003940|2079205|15.77|164.33|72
2020-10-24 14:26:18|usamicro_0331|CBLI|4|201412|201512|9.55|2.54|15.92|30.27|15.25|26.48|18.58|173.81|-0.48|0.2|-20.19|-8.38|0|0|-143.85|-119.38|5.24|5|3.08|1.33|1.17|-0.08|0|0|11033433|3766700|9200|25964800|25089540|552299|2.1|96.04|12
2020-10-24 14:26:20|usamicro_0332|GNMX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:20|usamicro_0333|HSGX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:20|usamicro_0334|PDSB|-154|202106|198200|0|0|0|0|0|0|2.51|3.05|0|0|0|0|0|0|0|0|0|0|2.53|1.39|2.47|3.28|0|0|63790668|16934500|652100|34935000|34400128|1425433|2.24|-33.13|13
2020-10-24 14:26:21|usamicro_0335|ALRN|-154|202106|198200|0|0|0|0|0|0|2.54|3.01|0|0|0|0|0|0|0|0|0|0|1.15|1.9|2.41|4.41|0|0|26793133|18880000|5887000|30120800|38089742|447379|1.22|92.51|13
2020-10-24 14:26:21|usamicro_0336|DLPN|1|201806|201809|28.55|22.1|7.94|0.8|3.73|0.7|3.7|1.15|-0.48|0.5|-22.54|-35.5|0|0|-102.03|-6|5.37|9|0.28|0.16|5.22|0.61|0|0|1310677|12560200|7425200|19395300|17456517|372700|0.69|-16.62|159
2020-10-24 14:26:22|usamicro_0337|PRTO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:22|usamicro_0338|CAPR|2|201806|201812|182.6|123.37|16.28|118.01|14.34|67.88|39.57|3.37|5.85|0.01|-19.5|-34.45|0|0|-235.22|-79.55|5.73|5|1.39|7.3|0.75|11.06|0|0|6922312|36252600|486800|70772400|80344017|9161925|5.31|75.65|16
2020-10-24 14:26:24|usamicro_0339|TWMC|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:24|usamicro_0340|PLXP|1|201812|201903|30.82|47.73|69.54|340.01|73.69|307.95|5.04|7.13|0.46|-0.91|-12.74|-2.52|0|0|-294.06|-1683.49|0|0|1.05|1.51|3.7|2.72|0|0|21973385|13257200|1878200|32629700|29757975|51199|3.25|-33.73|12
2020-10-24 14:26:25|usamicro_0341|RWLK|-154|202106|198200|0|0|19.98|2.31|15.45|2.1|12.61|1.72|1.15|0.4|-66.12|-12.88|0|0|-137.84|-68.39|2.04|3|4.72|1.81|1.77|5.56|0|0|17954444|14064000|1973000|11202100|14018391|211634|1.07|-64.69|50
2020-10-24 14:26:26|usamicro_0342|YOGA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:26|usamicro_0343|WISA|-154|202106|198200|0|0|16.02|2.6|10.79|1.82|12.46|1.27|-1.11|0.07|-225.47|-109.35|0|0|-476.33|-316.59|1|1|2.96|1.13|-0.81|-1.41|0|0|2467100|12088000|65000|4178600|7479350|472666|1.9|-89.44|45
2020-10-24 14:26:27|usamicro_0344|SES|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:27|usamicro_0345|BOXL|-154|202106|198200|0|0|1.05|2.45|0.86|0.69|4.56|6.87|1.76|0.66|-10.3|-38.8|0|0|-66.86|-66.47|7.29|8|2.2|4.52|4.82|2.88|0|0|1080400|6133100|198700|74613400|28572750|9384180|1.62|-12.5|68
2020-10-24 14:26:28|usamicro_0346|VLRX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:28|usamicro_0347|VXRT|84|199003|201103|47.54|582|3.4|116.89|2.69|56.09|2.87|23.75|0.73|0.13|0|0|0|0|-14.27|-88.11|1.78|5|2.58|22.68|-1.54|-1.17|0|0|49366651|44388000|2100000|911127800|496589415|168293569|6.65|1752.37|14
2020-10-24 14:26:31|usamicro_0348|VVPR|2|201703|201709|8.8|7.75|1.24|3|0.69|2.55|195.86|6.41|43.5|1.39|0|0|0|0|-16.54|-11.84|0|0|0.23|0.99|2.59|6.11|0|0|3996650|2824000|2486000|146143800|0|49645170|9.16|481.15|204
2020-10-24 14:26:32|usamicro_0349|IFMK|3|201703|201712|267.52|371.03|0.75|0.55|0.53|0.16|17.74|3.39|-1.88|1.51|-14.8|-10.36|0|0|-22.67|-5.82|7.14|5|1.13|1.72|-0.39|-7.88|0|0|915532|4426800|82670400|48022400|16895221|259106|0.7096|-60.11|320
2020-10-24 14:26:32|usamicro_0350|NBY|3|200912|201009|44.39|58.67|5.22|2.44|6.5|2.18|9.68|31.21|0.03|0.53|-19.54|-22.85|0|0|-2659.97|-260.36|6.37|9|1.22|0.95|0.63|1.15|0|0|9598196|8775000|887000|22425800|22332240|900122|0.735|19.59|28
2020-10-24 14:26:34|usamicro_0351|SLS|-154|202106|198200|0|0|18.2|4.49|17.2|3.1|10.63|6.33|0.63|0.36|-10.56|-10.56|0|0|-207.04|-207.04|0|0|8.65|4.43|0.86|1.63|0|0|17780887|3340000|984000|20220400|17130645|550035|2.55|-59.15|14
2020-10-24 14:26:35|usamicro_0352|CETX|28|201106|201806|12.12|7.71|0.78|0.29|0.59|0.15|19.85|0.55|0.85|0.27|0|0|0|0|-28.38|-64.28|6.35|7|2.81|2.97|1.53|1.92|0|0|2564096|14718200|21613300|12191600|11808612|1306496|1.08|-24.82|297
2020-10-24 14:26:37|usamicro_0353|OGI|13|201603|201906|170.36|31.47|27.15|3.78|26.8|2.75|3.51|0.88|0|0|0|0|0|0|0|0|0|0|4.82|7.8|2.22|0|0|0|0|0|0|233546800|0|2637478|1.05|-71.39|
2020-10-24 14:26:38|adr_usa_0002|ZNH|33|199909|200712|127.79|36.76|1.66|2.02|0.52|0.6|1.19|0.94|1.7|0.99|-29.48|-29.48|2.58|1.66|-1.48|-9.39|0|0|0.06|0|1.65|1.05|0|0|904346857|2449552100|37673040100|17670891200|7363507445|892543|27.65|-0.48|102233
2020-10-24 14:26:40|adr_usa_0005|YY|30|201303|202009|27.28|5.91|4.21|1.27|4.99|1.77|5.26|1.09|0.47|0.16|0|0|0|0|22.5|17.17|5.75|5|4.21|4.48|1.24|0.62|0|0|1190829985|2658820600|357715300|4536085000|6347120620|63393517|77.9|41|9273
2020-10-24 14:26:41|adr_usa_0006|YPF|83|199812|201909|14.21|5.99|1.55|0.77|1.35|0.12|1.7|0.18|0.54|1.09|7.16|5.13|7.41|3.93|10.2|-8.85|2.99|2|0.48|1.38|1.22|2.06|0|0|728325241|1302762600|17432686100|8892366700|1400886207|4041223|3.57|-61.41|22932
2020-10-24 14:26:44|adr_usa_0010|XTLB|40|200912|201912|3.52|9.47|65.14|82.14|566.87|344.88|5.69|1.45|0|0|-4.8|-0.18|0|0|249.06|-19.15|1|1|0.39|0.29|0.82|0.73|0|0|5864333|4027000|2000|5537800|9718569|37596|1.89|12.73|3
2020-10-24 14:26:45|adr_usa_0013|XNET|-154|202106|198200|0|0|0.57|-0.09|2.55|1.26|1.11|0.84|0.04|0.06|0|0|0|0|-6.81|-19.02|3.8|5|3.41|1.96|1.79|1.03|0|0|343073854|257137000|40360000|-16273900|233114462|1293185|3.43|47.84|1070
2020-10-24 14:26:46|adr_usa_0014|XIN|49|200712|202003|4.12|1.55|1.14|1.31|0.5|0.04|0.67|0.15|1.97|5.02|-8.24|143.86|7.26|13.66|5.07|-0.7|2.2|2|0.56|0.16|1.44|1.46|0|0|444056585|826619000|48678000|2369793000|52298025|198112|1.95|-53.72|6546
2020-10-24 14:26:47|adr_usa_0016|WUBA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:26:48|adr_usa_0018|WNS|56|200609|202009|46.16|31.77|2.19|3.24|2.2|3.58|3.85|5.19|0.31|0.04|0.51|0.72|0|0|10.23|16.33|5.07|8|0.21|0.12|0.77|1.61|0|0|108887767|282800000|213700000|2989797800|3346009893|9059054|64.17|8.95|41466
2020-10-24 14:26:49|adr_usa_0019|WIT|78|200103|202009|28.94|19.98|4.96|2.66|5.21|3.17|7.84|3.55|0.16|0.12|1.72|6.21|0.97|0.3|22.38|14.87|3.71|6|0.32|0.21|1.47|0.65|0|0|2318615723|5564003300|1308223700|23532262000|27564202869|5465327|4.83|28.53|180000
2020-10-24 14:26:52|adr_usa_0020|WF|6|201903|202009|4.43|4.72|3.86|3.46|1.01|0.85|0.33|0.29|2.47|2.46|0|0|0|0|2.37|1.72|0|0|0.02|0.02|1.06|0.97|222531392429|230713701800|27823329200|32528672500|2758070500|21420863200|5313920736|680932|22.08|-29.25|15529
2020-10-24 14:26:52|adr_usa_0021|WBK|44|200909|202009|13.85|13.33|11.41|10.18|4.71|3.08|1.96|1.04|3.49|3.13|4.15|18.66|6.23|10.05|3.06|1.77|0|0|0.02|0.02|1.07|1.19|209748823381|359515910000|16543165306|28256401200|2571847500|145763338200|23904821612|2644387|12.04|-39.77|34199
2020-10-24 14:26:54|adr_usa_0022|WBAI|6|201312|201506|43.9|74.89|27.32|21.98|32.68|36.2|14.91|1.88|1.67|0.1|0|0|0|0|-18.06|-79.63|2.29|1|8.28|5.18|0.36|0.53|0|0|131269593|48752000|10371500|73160000|123842880|219839|2.88|-71.06|282
2020-10-24 14:26:55|adr_usa_0023|WB|20|201509|202009|74.09|15.65|11.14|4.62|12.16|5.09|9.29|2.91|0.58|0.67|0|0|0|0|-8.82|13.02|7.2|7|3.13|4.63|1.76|0.93|0|0|1057810222|2329928000|54011000|7171532200|8077093160|41525289|34.52|-24.47|4126
2020-10-24 14:26:57|adr_usa_0024|VOD|34|201003|201809|89.32|20.57|2.09|1.72|1.37|0.79|4.39|0.53|0.6|1.02|14.45|-1.77|4.68|7.36|6.06|-0.75|0|0|0.61|0.3|0.91|0.96|0|0|8695792989|20859904200|43231939200|85458904600|38946092086|50688318|13.42|-32.6|104135
2020-10-24 14:26:59|adr_usa_0025|VNET|27|201203|201812|122.47|9.08|2.83|5.84|2.55|4.18|2.32|6.7|0.62|1.6|-35.36|-18.33|0|0|-5.94|-20|2.27|2|3.04|1.97|1.28|-0.85|0|0|297236326|632183300|1118351600|3542543200|2472605685|42928817|22.77|203.94|2295
2020-10-24 14:27:00|adr_usa_0026|VLRS|27|201309|202006|70.7|16.25|0.77|0.49|0.91|0.5|3.85|1.23|0.4|-1.17|-0.36|6.72|0|0|14.5|-14.92|4.04|3|1.33|0.73|0.5|3.77|0|0|288391160|447229900|1700276100|717850700|717850672|2363282|7.21|-31.95|5002
2020-10-24 14:27:01|adr_usa_0027|VJET|-154|202106|198200|0|0|5.34|2.38|4.71|1.67|16.02|1.32|0.83|0.84|-60.38|-107.03|0|0|-15.25|-27.15|2.93|3|5.15|2|2.36|1.91|0|0|27168853|8239300|29709300|57351300|40211340|277961|8.315|-11.07|297
2020-10-24 14:27:03|adr_usa_0028|VIV|83|199912|202009|14.59|15.11|2.04|1.46|1.85|1.53|188.94|1.01|24.45|0.06|6|7.79|7.89|6.28|9.55|5.89|3.86|5|0.24|0.2|1.17|0.72|0|0|1116915549|1512282900|7727561000|12156621100|12901620632|8619780|7.64|-41.77|32793
2020-10-24 14:27:05|adr_usa_0030|VIPS|30|201303|202009|69.36|16.27|1.5|0.68|1.62|0.8|12.44|3.02|0.77|0.08|0|0|0|0|7.05|19.15|7.3|9|3.31|5.08|1.46|-0.45|0|0|883223240|1880514600|2027859000|8926283100|10580710953|153939013|15.41|72.37|20442
2020-10-24 14:27:06|adr_usa_0035|VALE|71|200212|202009|20.47|40.35|3.49|1.69|2.71|1.75|2.82|1.79|0.57|0.54|5.52|2.73|3.15|2.2|13.11|2.42|2.7|5|1.2|1.34|1.53|0.96|0|0|5549394327|12206000000|38212000000|66122342700|60943342680|374273572|11.88|-0.42|71149
2020-10-24 14:27:08|adr_usa_0036|UN|34|201203|202009|20.33|23.83|2.45|3.23|2.17|2.8|7.02|9|1.38|1.84|0|0|2.78|2.95|17.85|13.42|0|0|0.12|0.04|0.73|0.46|0|0|4156962316|6619807600|12791996600|187010103700|175836316920|72447640|60.4|0.62|150000
2020-10-24 14:27:10|adr_usa_0037|UMC|79|200012|202009|249.59|23.23|1.37|1.91|3.05|2.01|0.87|1.5|0.25|0.34|3.86|5.61|3.98|2.88|3.57|4.91|1.98|3|0.5|0.03|1.34|0.73|0|0|2150235419|3426675500|4752974700|10444374800|11600584204|8618131|4.73|126.32|19577
2020-10-24 14:27:12|adr_usa_0038|UL|34|201203|202009|20.54|24.39|2.45|3.29|2.18|2.8|5.25|9.31|1.32|1.84|0|0|2.21|2.91|17.1|13.42|0|0|0.06|0.09|0.75|0.44|0|0|3892843315|6697409900|12791996600|192358592400|179131056000|53111933|61.68|2.63|150000
2020-10-24 14:27:14|adr_usa_0039|UGP|79|200012|202009|22.9|89.27|0.6|0.3|0.54|0.23|2.79|2.83|0.96|1.95|3.56|6|4.23|2.27|8.36|0.95|3.66|5|0.2|0.13|0.88|2.19|0|0|1036070870|1291378600|1856520800|6844925200|4807459587|4567080|4.39|-23.49|16003
2020-10-24 14:27:16|adr_usa_0040|UBS|23|201412|202009|17.71|8.95|2.2|1.71|1.93|1.36|1.04|0.69|4.68|3.25|1.81|2.52|4.47|3.31|1.74|2.42|0|0|0.25|0.43|1.06|1.2|396300324777|497810000000|136073977649|158004000000|12911000000|51428789600|40915979661|25363982|11.01|-4.01|90000
2020-10-24 14:27:17|adr_usa_0042|TX|58|200603|202009|14.14|18.53|0.93|0.64|0.66|0.41|1.03|0.56|0.45|0.32|7.1|4.44|4.25|10.15|6.97|1.95|3.2|3|0.24|0.25|1.07|1.83|0|0|975366917|1158615000|6596714000|5628700700|3637581681|4855263|18.53|-4.09|19863
2020-10-24 14:27:19|adr_usa_0043|TV|101|199412|202003|21.59|13.03|3.09|1.78|2.58|0.73|3.13|1.22|1.01|2.31|0.97|-2.24|1.49|1.63|7.18|-2.19|3.16|4|0.93|0.58|1.45|1.44|0|0|1916922292|2034564800|3905300300|9008038500|3485528652|9545183|6.18|-35.68|42875
2020-10-24 14:27:21|adr_usa_0044|TTM|39|200503|201412|11.75|10.1|0.85|0.25|0.59|0.18|2.6|0.9|1.39|0.81|-0.97|-14.36|1.87|0.04|5.46|-0.55|0|0|1|0.79|2.05|3|0|0|3729543257|3713130400|9178909000|8374088400|6024239674|14381735|8.87|15.21|98075
2020-10-24 14:27:23|adr_usa_0045|TSU|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:27:23|adr_usa_0046|TSM|91|199712|202009|34.86|28.35|10.45|10.01|10.8|10.3|6.87|7.15|0.13|0.16|3.34|2.4|3.38|2.1|22.13|25.1|3.78|7|0.46|0.29|1.4|0.89|0|0|10083576777|20904453900|51444830400|405869197500|417530978760|772941357|80.51|76.91|51297
2020-10-24 14:27:25|adr_usa_0048|TS|65|200312|202003|34.02|9.51|2.53|0.82|2.55|0.89|2.39|0.52|0.23|0.06|0|0|2.62|8.6|12.13|-3.55|3.13|3|0.87|0.9|1.55|1.53|0|0|1528180114|1356174000|6633372000|6171866600|6640520625|18965376|11.25|-54.43|23200
2020-10-24 14:27:27|adr_usa_0049|TRIB|76|199712|201612|22.95|63.49|4.79|1.33|4.38|0.7|6.48|66.68|0.56|-116.44|2.08|-0.42|1.23|1.96|0.71|-27.34|3.15|6|1.52|0.11|1.23|1.15|0|0|28351984|15570000|9297000|110389300|52381832|1023736|2.02|64.8|579
2020-10-24 14:27:29|adr_usa_0050|TOUR|-154|202106|198200|0|0|0.55|-0.27|1.22|0.52|1.96|0.44|0.03|0.03|0|0|0|0|-31.29|-25.22|2.91|3|2.08|0.01|1.48|0.9|0|0|469312248|212228200|35562200|-58149000|145590406|484059|1.18|-69.98|6188
2020-10-24 14:27:30|adr_usa_0051|TOT|110|199212|202006|16.7|12.88|0.92|0.9|0.78|0.6|2.01|0.97|0.54|0.77|5.04|5.12|3.97|7.94|11.47|-1.62|3.55|3|0.15|0.06|0.82|0.66|0|0|18691622333|36297000000|104925000000|142255065800|89111400000|108633676|34.3|-34.04|107776
2020-10-24 14:27:33|adr_usa_0052|TM|117|199106|202009|23.45|13.23|1.13|1.36|0.79|0.76|1.53|0.97|1.01|1.16|2.63|-0.34|1.44|3|4.76|3.7|1.94|3|0.04|0.08|0.65|0.46|0|0|32108847977|81435189800|102841976300|337841327400|184970604280|21154632|132.44|-1.52|369701
2020-10-24 14:27:36|adr_usa_0053|TLK|95|199612|202009|15.71|13.15|3.15|2.15|2.87|1.88|7.86|2.81|0.58|0.53|4.19|-1.88|3.31|4.56|16.34|11.49|4.37|8|0.11|0.11|1.05|1.13|0|0|1045616997|2035320000|11829510000|21452115400|18891165354|4817655|19.07|-40.86|25888
2020-10-24 14:27:38|adr_usa_0054|TKC|79|200012|202009|21.53|7.49|2.17|1.15|2.14|0.92|2.67|1.42|0.57|0.94|3.7|11.34|5.91|8.24|12.6|8.9|3.24|5|0.18|0.06|4.52|0.6|0|0|1875623849|1667653600|2071441500|5064154900|4061829870|1831834|4.65|-19.13|21813
2020-10-24 14:27:40|adr_usa_0055|TIA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:27:40|adr_usa_0056|TI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:27:40|adr_usa_0057|TGS|87|199812|202009|24.6|3.55|2.88|1.07|1.75|0.74|2.54|0.74|1.11|0.59|10.48|7.03|11.92|37.94|11.06|13.04|3.3|6|0.16|0.39|0.95|0.71|0|0|166002126|222935900|1217447400|880440700|634015200|1418375|4.16|-50.87|1060
2020-10-24 14:27:43|adr_usa_0058|TEVA|116|198806|201706|79.88|3283|3.2|2.1|2.73|0.57|3.71|0.75|0.76|1.9|0.4|1.06|1.09|3.42|5.28|0.01|2.85|4|1.82|2.2|0.89|0.92|0|0|1371603000|2402000000|6611000000|35014760000|9911000000|77761098|9.01|30.96|40039
2020-10-24 14:27:46|adr_usa_0059|TEO|84|199812|201912|15.14|14.32|1.55|1.08|1.06|0.64|2.84|0.56|3.18|0.53|6.98|14.27|7.83|18.26|13.24|-3.04|4.73|6|1.17|0.49|1.37|-0.05|0|0|442504036|730760800|4012668000|5111907000|2800308972|1686612|6.54|-33.23|23415
2020-10-24 14:27:49|adr_usa_0060|TEF|102|199412|202006|30.41|61.46|3.63|0.27|2.61|0.34|3.52|1.25|2.29|2.89|13.64|10.02|4.14|11.55|5.18|0.53|3.52|7|0.19|0.06|1.12|0.81|0|0|6689197826|11723560100|34964865600|13845425000|17764160000|6548305|3.44|-54.74|113621
2020-10-24 14:27:52|adr_usa_0061|TEDU|-154|202106|198200|0|0|0.23|0.2|0.43|0.37|3.23|1.59|-0.16|-0.1|0|0|0|0|0|0|0|0|0.97|2.39|0.09|-0.61|0|0|138730142|56646400|173095300|49784600|91636096|444038|1.72|63.81|11833
2020-10-24 14:27:52|adr_usa_0066|STM|99|199512|202009|49.63|28.81|3.08|2.83|3.11|2.94|3.65|3.9|0.29|0.37|3.27|0.41|2.39|0.71|4.39|9.7|3.04|7|0.59|0.6|1.58|1.22|0|0|2118602596|3527000000|4312000000|27265683300|28280835000|71363742|30.69|60.63|45554
2020-10-24 14:27:54|adr_usa_0068|SSLT|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:27:55|adr_usa_0069|SSL|38|201006|201912|14.31|44.84|1.59|1.18|1.34|0.4|1.99|0.55|0.34|1.23|1.06|-16.62|4.28|4.47|9.13|-21.14|0|0|0.08|0.15|0.88|6.06|0|0|1380033472|2046999800|14236436900|14596345200|4662600000|9863262|7.6|-55.32|31001
2020-10-24 14:27:57|adr_usa_0070|SQNS|2|201106|201112|9239.48|45.94|3.79|6.49|3.32|3.1|10.82|19.71|-0.34|-2.32|-14.54|-20.49|0|0|-72.13|-155.02|4.73|6|1.39|0.23|1.36|-0.14|0|0|20285692|17581000|8843000|244358000|156658962|922271|5.77|61.76|208
2020-10-24 14:27:58|adr_usa_0071|SQM|103|199412|202009|23.78|39.03|3.96|5.5|3.59|4.86|3.43|4.36|0.56|0.9|3.17|2.2|3.48|3.08|11.14|5.6|2.55|3|0.67|1.24|1.01|0.73|0|0|519743602|1071103000|1842791000|9881973700|8534804908|26346517|32.42|16.66|5837
2020-10-24 14:28:00|adr_usa_0073|SOL|44|200803|201903|20.69|77.39|1.23|1.19|0.45|0.19|1.32|1.08|3.81|0.37|5.52|24.81|0|0|-1.53|-5.23|1.92|3|3.28|0.56|2.52|0.71|0|0|109437584|11284000|183191000|166852600|9904892|2049995|2.06|32.91|159
2020-10-24 14:28:01|adr_usa_0074|SNY|70|200303|202009|20.55|10.73|3.27|3.35|3.01|3.04|2.36|1.78|0.25|0.37|5.96|1.44|4.13|3.37|9.42|12.81|4.44|6|0.11|0.12|0.79|0.54|0|0|6571780757|17959855200|11926000700|139772000400|130819840087|46294245|52.07|17.54|100409
2020-10-24 14:28:03|adr_usa_0075|SNP|53|200706|202009|12.84|83.08|0.36|0.21|0.31|0.14|1|0.5|0.51|0.34|3.15|1.99|4.64|10.05|7.77|0.32|4.15|6|0.03|0.02|1.29|0.46|0|0|7846180422|27052814300|149512088500|74101680100|48678943672|5574302|40.24|-30.86|402206
2020-10-24 14:28:06|adr_usa_0076|SNN|19|201512|202009|28.52|43.83|3.71|4.1|3.41|3.66|10.31|3.56|0.39|0.49|0|0|1.62|1.86|10.35|5.44|0|0|0.24|0.09|0.63|1.07|0|0|178606282|347000000|1353000000|19742766100|18074834698|12077606|40.31|-20.06|17500
2020-10-24 14:28:07|adr_usa_0077|SNE|133|198706|202009|59.96|15.82|0.76|1.08|0.66|1.26|1.8|2.35|0.81|0.38|1.01|1.75|0.84|0.52|1.88|10.57|1.86|3|0.24|0.27|1.12|0.71|0|0|11151702583|33036368800|12170734600|83211711600|95762356500|75817731|76.75|29.8|111700
2020-10-24 14:28:10|adr_usa_0078|SMI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:28:11|adr_usa_0079|SMFG|4|201909|202009|15.35|20.55|-11.5|-12.66|1.71|1.72|0.7|0.39|2.21|2.55|-39.26|-39.26|3.79|6.12|1.14|0.56|0|0|0.03|0.05|0.69|1.2|1.07589540298E+12|1.3259807806E+12|245207533814|578867411700|16327945600|-282547964700|40009925550|5918131|5.73|-16.59|98300
2020-10-24 14:28:12|adr_usa_0080|SKM|87|199812|202009|16.35|22.22|1.27|1.25|1.48|0.82|1.12|0.76|0.53|0.46|4.98|6.12|3.02|3.94|8.93|2.6|6.67|8|0.29|0.07|1.29|1.24|0|0|1564858188|2064450600|10449351900|22141855100|14522884437|7078075|22.43|1.17|40543
2020-10-24 14:28:15|adr_usa_0081|SIMO|59|200512|202009|16.75|16.27|2.26|1.9|2.85|2.56|2.7|2.3|0.03|0.01|3.94|4.23|2.36|3.71|12.44|14.87|5.27|8|5.11|1.58|1.42|0.78|0|0|164917531|354666000|102156000|942587600|1341434952|8888340|38.04|11.88|1237
2020-10-24 14:28:16|adr_usa_0082|SIM|94|199606|201912|13.34|16.41|1.22|0.51|1.18|0.68|1.25|0.71|0.18|0|0|0|0|0|6.73|-0.34|2.06|3|0.1|0|1.95|0.27|0|0|313800453|233154200|721079100|799496900|1084379400|5042|7.02|-24.6|4070
2020-10-24 14:28:19|adr_usa_0083|SIFY|57|200606|202009|1008.48|20|8.09|0.88|49.66|0.58|3.96|1.2|0.51|0.82|-0.2|14.86|1.43|2.11|-13.99|3.63|3.16|6|1|0.03|2.75|2.43|0|0|29185040|30740700|207716500|274094300|181015432|87793|1.01|-25.74|2794
2020-10-24 14:28:21|adr_usa_0084|SID|83|199812|201909|32.8|10.69|2.55|1.76|1.63|0.81|2.49|5.77|2.88|8.91|10.76|6.28|14.36|2.53|7.81|-2.27|2.02|4|1.12|0.89|1.98|2.56|0|0|2487206163|1181791200|3682465400|10335130300|4430136408|5409298|3.21|-8.81|24869
2020-10-24 14:28:23|adr_usa_0086|SHI|26|201312|202006|11.3|8.1|0.36|0.1|0.41|0.19|1.49|0.54|0.22|0.11|0|0|5.61|9.42|9.7|-1.91|0|0|0.06|0.02|1.32|0.3|0|0|345104487|1417433600|1913796400|1013372800|1987251516|848386|18.36|-37.17|8516
2020-10-24 14:28:25|adr_usa_0087|SHG|67|200312|202009|9.41|4.14|2.89|1.9|1.5|0.65|1.1|0.32|2.67|2.72|-6.12|-16.21|2.4|6.56|2.78|2.26|0|0|0.07|0.01|1.23|1.04|176122738029|258952168500|40658527867|73426998300|3389345400|32604341800|11862190548|3340778|24.18|-32.98|22204
2020-10-24 14:28:27|adr_usa_0088|SFUN|24|201203|201803|33.65|151.21|4.25|2.58|3.72|0.44|7.43|0.17|1.2|1.25|3.14|-6.88|10.89|17.83|10.09|-3.62|4.29|3|3.15|0.83|1.06|1|0|0|413717111|233843000|676564000|573764000|98436800|95240|11|-50.67|3359
2020-10-24 14:28:28|adr_usa_0089|SBS|69|200306|202009|15.48|11.67|2.27|1.87|1.41|1.33|1.01|1.44|0.75|0.75|3.19|2.39|4.92|2.88|6.82|6.16|2.48|5|0.55|0.28|1.63|1.56|0|0|536232187|622818500|58941600|8486061100|6172094397|12443025|9.03|-28.79|13881
2020-10-24 14:28:30|adr_usa_0090|SBGL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:28:30|adr_usa_0091|SAP|83|199912|202009|38.07|37.03|4.42|6.41|5.15|5.99|6.49|5.73|0.28|0.64|1.35|1.23|1.12|1.14|20.87|9.76|4.76|7|0.75|0.23|1.33|0.87|0|0|4383633352|8574484100|5929260200|198387701000|183855800000|75746071|155.81|33.32|101379
2020-10-24 14:28:32|adr_usa_0092|SAN|110|199212|202006|13.16|8.13|3.03|-5.75|2.07|0.87|1.69|0.33|2.84|0.24|10.17|10.72|5.63|12.36|3.94|-7.02|0|0|0.09|0.09|1.21|1.11|336477236422|813525054700|119200280598|293343177400|36366204400|-252818384700|30775374190|17792312|1.85|-53.98|194284
2020-10-24 14:28:35|adr_usa_0093|RYAAY|90|199803|202009|22.05|72.72|3.62|2.74|3.65|2.56|3.97|3.45|0.81|0.98|6.2|2.06|0|0|10.72|2.33|2.14|3|0.76|0.87|0.94|1.81|0|0|2928572747|4388349900|10884781200|20505432600|19165526400|45355343|87.69|23.1|17268
2020-10-24 14:28:37|adr_usa_0095|RIO|87|199812|202009|19.51|14.69|2.74|2.03|2.72|2.35|2.52|1.91|0.62|0.36|4.32|8.32|3.7|6.22|11.98|12.3|0|0|0.39|1.01|1.07|0.49|0|0|4194661660|8952000000|55836000000|90284424000|0|123516436|60.39|15.93|46000
2020-10-24 14:28:39|adr_usa_0096|RENN|22|201312|201906|10.44|0.92|5.68|0.39|7.74|0.21|0.8|0.45|0.24|0.15|0|0|0|0|-4.29|5.55|0|0|1.52|1.54|1.18|2.68|0|0|396948393|9872000|6965000|175137800|96450124|2607858|4.01|61.48|820
2020-10-24 14:28:41|adr_usa_0098|RDY|74|200203|202009|41.78|44.51|3.21|4.44|3.15|4.45|4.08|5.17|0.36|0.17|0.08|0.39|0.69|0.49|11.27|10.43|4.8|8|1.31|0.64|0.85|0.65|0|0|272664143|365576600|715324000|12013804300|12033021390|9356340|72.41|74.17|21650
2020-10-24 14:28:43|adr_usa_0099|RDS.B|60|200506|202006|16|12.88|0.56|0.68|0.61|0.36|1.08|0.61|0.28|0.67|6.68|15.14|5.79|10.4|10.94|-4.13|0|0|0.12|0.04|0.89|1.05|0|0|15378827603|27939000000|213100000000|179025831800|94334478000|88687254|24.22|-59.57|83000
2020-10-24 14:28:45|adr_usa_0100|RDS.A|60|200506|202006|15.71|13.74|0.55|0.7|0.6|0.38|1.05|0.64|0.28|0.67|6.94|14.11|4.85|10.01|10.94|-4.13|2.39|1|0.17|0.22|0.88|0.82|0|0|15378827603|27939000000|213100000000|183944508500|98034633000|167743004|25.17|-57.23|83000
2020-10-24 14:28:46|adr_usa_0101|RDHL|-154|202106|198200|0|0|4419.97|17.19|4283.92|13.64|4.77|11.06|2.04|2.29|-18.61|-24.76|0|0|-70.86|-78.11|2.61|3|1.15|4.26|0.97|1.4|0|0|37811606|32936000|5573000|428943000|356952664|3922683|9.98|33.07|155
2020-10-24 14:28:48|adr_usa_0102|RBS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:28:48|adr_usa_0104|QIWI|29|201306|202009|19.45|13.93|2.33|1.04|3.25|1.73|6.71|2.61|0.05|0.13|-3.14|-3.23|5.65|5.58|34.72|17.64|6|8|0.83|0.7|1.5|1.67|0|0|366826990|494304000|31891500|653360600|1084113468|6464745|17.39|-18.89|3630
2020-10-24 14:28:49|adr_usa_0108|PUK|77|200103|202006|18.16|49.37|-0.38|1.04|0.74|1.06|2.54|2.09|1.27|0.43|-2.45|26.74|3.33|2.2|7.6|-0.58|0|0|0.02|0.05|1.66|1.31|0|0|28762675903|8384000000|964000000|36709741100|37759800000|8202043|30.55|-16.73|18158
2020-10-24 14:28:51|adr_usa_0109|PTR|78|200012|202006|17.29|22.06|1|0.44|1.19|0.17|1.18|0.32|0.33|0.44|0|0|4.07|4.92|8.73|-0.67|4.65|5|0.03|0.02|1.28|0.57|0|0|13344673258|16041111500|276818852900|142051428200|53910799075|3236380|29.35|-41.56|732730
2020-10-24 14:28:53|adr_usa_0110|PTNR|72|200209|202009|31.48|72.32|1.82|0.97|1.23|0.72|7.15|1.44|0.45|0.97|5.93|-11.17|8.61|7.65|9.22|0.97|2.96|3|0.13|0|1.55|0.69|0|0|105975374|295011900|579860900|904668500|707550943|29388|3.863|-10.16|2745
2020-10-24 14:28:55|adr_usa_0111|PSO|43|200912|202009|17.73|16.27|1.9|1.52|1.63|1.22|1.81|0.94|0.41|0.44|5.89|-0.87|3.62|3.42|5.24|4.59|0|0|0.09|0.21|0.87|-0.09|0|0|1076634128|845621400|784076900|6290617600|5143875000|2050322|6.45|-20.18|22500
2020-10-24 14:28:57|adr_usa_0112|PRAN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:28:57|adr_usa_0113|PKX|87|199812|202009|13.48|16.48|0.89|0.43|0.65|0.26|0.93|0.36|0.5|0.54|2.34|0.58|2.28|3.94|5.38|1.36|2.28|2|0.29|0.1|1.4|0.99|0|0|5637762709|14071376700|25168993400|22002610700|13396275802|7478882|41.86|-10.68|35261
2020-10-24 14:28:59|adr_usa_0114|PHI|103|199412|202009|28.69|13.37|3.53|2.83|5.75|1.74|3.16|2.57|1.62|2.05|3.99|0.55|3.11|5.73|11.19|7.2|4.28|7|1.48|0.18|1.11|0.45|0|0|652398652|1097126900|5252852900|9861948400|5858992130|4373425|27.05|22.95|18784
2020-10-24 14:29:02|adr_usa_0115|PHG|115|199112|202009|1949.98|37.12|1.02|2.01|1.13|2|1.68|3.04|0.46|0.31|5.03|6.46|3.07|2.47|8.82|6.86|3.23|7|0.17|0.12|1.43|0.58|0|0|3341401819|1597362400|3210407200|45787993300|43184138060|25635079|47.15|4.28|80718
2020-10-24 14:29:05|adr_usa_0116|PBR.A|76|200103|202003|9.95|3.31|1.55|1.4|0.86|0.74|1.4|1.25|0.86|1.5|-37.04|-69.64|2.98|5.07|10.05|-0.45|0|0|0.19|0.1|1.69|2.46|0|0|15825611860|20005000000|107980000000|94653831100|55372634094|54062115|8.49|-37.16|57983
2020-10-24 14:29:07|adr_usa_0117|PBR|77|200012|202003|10.88|3.34|1.65|1.41|0.94|0.71|1.57|1.03|0.86|1.5|-35.2|-70.5|7.45|3.63|10.05|-0.45|2.51|3|0.6|0.36|1.69|2.53|0|0|15825611860|20005000000|107980000000|95436483200|55959623148|175846575|8.58|-42.57|57983
2020-10-24 14:29:09|adr_usa_0119|PAM|43|200912|202009|15.28|3.62|1.32|0.76|0.74|0.22|1.94|0.34|3.61|0.94|6.75|35.84|0.41|0.79|5.75|7.97|2.16|4|1.13|1.14|0.82|0.37|0|0|329192604|522085700|3391006000|2294329100|624737360|2459081|10.13|-39.34|1944
2020-10-24 14:29:11|adr_usa_0120|PAC|43|200912|202009|22.9|21.12|7.61|4.93|7.73|5.74|3.19|4.73|0.21|0.84|5.84|8.28|4.83|7.38|11.54|17.45|2.97|4|0.55|0.58|0.71|2.1|0|0|248966997|682900700|86719800|3893270900|3935976000|7475875|70.16|-20.98|1243
2020-10-24 14:29:12|adr_usa_0121|OSN|7|201812|202009|1.63|2.83|0.47|0.61|0.13|0.24|0.34|0.25|0.33|0.29|0|0|0|0|6.75|6.35|0|0|0.23|0.26|1.71|0.15|0|0|2514069|1454100|2687500|76405800|29422620|269930|4.46|27.43|177
2020-10-24 14:29:14|adr_usa_0122|ORAN|43|200912|202009|20.48|9.53|0.76|0.34|0.81|0.54|2.34|0.76|1.4|1.32|12.36|4.81|6.32|4.89|6.72|8.37|0|0|0.03|0|0.99|0.34|0|0|7343392972|14301303700|38907958700|16019489100|28819347803|4126482|10.33|-33.99|146768
2020-10-24 14:29:16|adr_usa_0123|OMAB|39|201012|202009|18.67|14.3|5.71|5.24|5.45|5.06|4.03|3.95|0.47|0.43|5.09|0.87|5.37|6.08|14.35|12.21|4.33|6|0.19|0.34|1.08|1.94|0|0|119048310|134948600|128511000|1867470200|1792560964|2896883|36.76|-21.13|1000
2020-10-24 14:29:17|adr_usa_0124|OIIM|73|200012|201903|991.19|34.2|0.44|0.86|103.29|0.71|0.88|1.28|0.03|0.02|0|0|0|0|-0.71|0.58|4.12|8|0.99|0.08|1.81|1.17|0|0|80557557|41360000|15150000|57472100|1962930|305976|3.54|171.11|289
2020-10-24 14:29:20|adr_usa_0125|OIBR.C|33|201012|201903|6.61|0.03|2.5|1.24|0.92|0.39|1.64|1.12|1.85|3.23|58.8|-10.51|23.45|53.75|2.62|-47.65|3.08|2|0.09|0.1|1.39|2.56|0|0|1968341255|1117463100|7478849300|5409034800|1678566366|1723072|1.41|23.68|58089
2020-10-24 14:29:21|adr_usa_0126|OIBR|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:29:21|adr_usa_0127|NVS|79|200012|202009|19.05|28.97|3.93|4.56|3.82|4.04|3.08|3.7|0.3|0.61|3.86|4.66|2.86|3.39|13.23|8.67|4.14|7|0.16|0.1|0.49|0.27|0|0|9746230769|6293000000|13595000000|225842784400|200540160000|155147230|87.04|5.13|103914
2020-10-24 14:29:23|adr_usa_0128|NVO|111|199212|202009|22.59|26.99|3.98|8.45|4.05|8.73|6.95|17.83|0.09|0.07|3.99|3.44|1.35|1.87|52.07|69.44|6.54|10|0.09|0.18|0.51|0.07|0|0|1593794278|3752367300|7618479200|158357612500|162806407000|59018307|69.43|34.29|44089
2020-10-24 14:29:25|adr_usa_0130|NTZ|103|199312|201909|43.16|0.43|0.73|0.05|0.8|0.05|1.79|0.18|0.12|0.41|6.53|228.91|2.63|1.19|-0.58|-30.45|3.91|7|0.04|0.11|0.67|3.44|0|0|102288892|44581600|176136700|18458200|18912500|92863|1.7|-3.05|4615
2020-10-24 14:29:28|adr_usa_0133|NTES|71|200212|202009|61.16|17.36|18.83|5.52|21.18|6.32|11.89|5.11|0.25|0.26|1.8|-3.11|1.24|1.72|25.5|28.74|4.82|7|1.85|1.43|1.05|0.48|0|0|2652712687|13562116300|622788000|56088143300|63558844320|237381400|96.856|72.91|20000
2020-10-24 14:29:30|adr_usa_0136|NOK|95|199612|202009|46.06|33.99|2.17|0.86|6.37|0.89|5.72|1.36|0.24|0.39|6.43|4.74|3.28|2.52|16.34|3.11|3.34|6|1.02|0.73|1.51|1.22|0|0|8936285308|8652086300|2954508100|20307581200|22018895210|110829087|3.91|-21.63|98322
2020-10-24 14:29:32|adr_usa_0137|NOAH|39|201012|202009|21.79|13.59|5.06|2.28|5.98|3.64|4.81|1.66|0.14|0.02|0|0|1.33|0.78|19.87|11.75|5.14|5|4.96|3.96|2.25|0.88|0|0|330978100|596784700|85540100|1013129400|1617400028|8112813|26.12|-10.39|2992
2020-10-24 14:29:33|adr_usa_0138|NMR|70|200303|202009|22.29|5.44|10.58|5.46|2.69|1.31|1.15|0.56|3.92|3.45|-1.61|4.9|1.86|3.87|0.73|2.5|0|0|0.04|0.01|1.11|0.63|7616217744|10270780800|18045356097|38006744200|4025287200|66042734700|14763437766|687152|4.73|11.03|27079
2020-10-24 14:29:35|adr_usa_0140|NICE|98|199603|202009|50.26|70.76|3.15|8.37|3.54|9.11|2.57|5.96|0.14|0.2|1.56|0.49|1.05|0.71|3.77|7.26|3.73|7|1.31|2.21|1.14|1.03|0|0|228221417|1103016000|243890000|13567556200|14831745340|61930196|225.98|59.1|5996
2020-10-24 14:29:38|adr_usa_0141|NGG|82|200003|202009|16.57|25.15|3.29|4.08|2.11|2.16|4.44|1.56|3.5|1.54|3.67|4.33|5.38|5.41|12.26|2.59|0|0|0.1|0.09|0.39|0.26|0|0|3886624226|2561827000|60328490000|72941013100|28932860195|18205020|56.89|5.31|23057
2020-10-24 14:29:40|adr_usa_0142|NCTY|18|200412|200906|134.08|25.89|7.45|2.53|7.59|0.21|1.95|1.95|5.83|0.03|0|0|0|0|90.39|-26.66|0|0|1.94|2.78|1.57|1.47|0|0|101448197|1445400|1497300|52007800|5216122|1381052|6.848|-35.61|61
2020-10-24 14:29:42|adr_usa_0146|MTLS|23|201406|202003|453.89|482.28|4.07|9.71|4.16|9.94|6.51|13.65|0.63|0.86|0|0|0|0|-0.31|-0.94|6.92|7|1.3|2.26|1.06|1.2|0|0|81197230|141094300|110854200|1992407100|2005945740|8257981|37.71|107.31|2177
2020-10-24 14:29:43|adr_usa_0147|MTL|60|200412|201912|39.3|2.37|1.48|1.15|0.56|0.09|1.77|1.19|-1.14|-1.3|-13.02|-28.69|4.17|4.13|0.53|-3.1|0|0|1.17|0.03|0.83|1.82|0|0|246987162|67345500|1633278000|4853239100|445976923|103239|1.61|-25|56182
2020-10-24 14:29:45|adr_usa_0148|MT|84|199812|201912|46.56|28.67|0.72|0.41|0.38|0.24|1.38|0.41|2.08|0.37|2.07|-6.3|2.48|2.8|9.68|-7.62|1.66|2|0.85|0.74|2.13|1.56|0|0|3123471264|5630000000|33766000000|24099084700|14940800000|51499188|13.34|-5.79|191248
2020-10-24 14:29:47|adr_usa_0149|MR|10|201712|202006|20.2|2.78|9.01|1.45|6.31|0.28|0.95|0.17|0.68|0.71|-49.36|-96.64|0|0|-14.97|-2.95|1.8|1|3.35|4.66|1.99|6.33|0|0|109388000|9221000|1780395000|811561800|158124960|2553587|4.41|17.91|236
2020-10-24 14:29:48|adr_usa_0153|MOBI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:29:48|adr_usa_0154|MIXT|28|201309|202009|21.28|20.97|1.7|1.23|2.09|1.45|2.06|1.88|0.03|0.02|7.81|8.09|1.88|2.8|10.18|7.83|7.45|9|0.38|0.22|0.32|1.23|0|0|36333279|24513000|28317000|170696900|189958850|431665|8.5|-35.91|1103
2020-10-24 14:29:50|adr_usa_0156|MFG|54|200703|202009|20.12|31.64|-2.55|-8.27|2.06|1.76|0.93|0.41|3.79|2.26|-15.09|-60.18|4.22|5.34|1.48|0.47|0|0|0.01|0.01|0.97|0.76|1.03402343972E+12|1.3964859836E+12|277772939247|367815914500|10217879400|-152772681900|32756323710|619365|2.58|-16.5|74274
2020-10-24 14:29:51|adr_usa_0158|MBT|79|200012|202009|16.14|9.47|2.63|1.6|2.22|1.15|5.29|19.89|2.05|15.06|7.73|14.93|6.41|9.89|15.9|12.71|5.15|8|0.4|0.63|1.17|1.18|0|0|1189330527|2702455500|5724866300|10755608300|8138495120|26330228|9.16|4.26|62885
2020-10-24 14:29:54|adr_usa_0159|LYG|75|200112|202009|20.84|83.28|3.05|1.65|1.29|0.66|1.49|0.38|2.34|2.18|-4.14|25.56|9.2|10.31|0.99|0.48|0|0|0.04|0.03|1.24|1.58|577174541874|614721236700|69012620798|96587938300|15031628700|56749985500|21024060000|7386048|1.18|-51.5|63069
2020-10-24 14:29:56|adr_usa_0160|LXFR|31|201212|202009|25.49|24.96|0.96|1.05|0.85|0.91|2.12|1.95|0.81|0.52|1.75|3.31|3|3.98|9.88|4.96|5.17|6|1.47|0.84|1.1|0.5|0|0|25000000|8100000|105900000|443337200|365552216|1377744|13.07|-17.02|1600
2020-10-24 14:29:57|adr_usa_0162|LPL|55|200412|201809|43.57|67.03|0.8|0.81|0.64|0.25|1.16|0.52|0.5|1.35|-18.99|12.84|1.72|2.67|3.72|-9.3|2.37|1|0.6|0.16|1|1.07|0|0|2153929448|2964236300|18097111600|15009860900|4902075090|3022200|6.85|16.34|26231
2020-10-24 14:29:59|adr_usa_0164|LOGI|94|199703|202009|77.45|25.17|2.32|3.54|2.65|4.19|7.17|7.58|0.22|0.01|2.66|1.57|1.78|1.13|16.04|46.38|4.73|9|4.73|6.45|1.39|0.56|0|0|330373887|917221000|117772000|11070790000|13220407480|36959427|77.14|90.85|6600
2020-10-24 14:30:01|adr_usa_0165|LND|36|201109|202009|19.14|8.75|2.68|1.86|3.01|1.82|0.9|1.11|0.18|0.4|7.99|12.43|6.44|5.48|6.06|9.66|2.23|4|0.01|0|1.14|1.34|0|0|51681990|15345000|24010100|230248900|230248900|27546|3.88|-8.46|312
2020-10-24 14:30:03|adr_usa_0166|LITB|29|201306|202009|1585.73|14.19|0.52|0.43|0.7|0.58|15.73|4.93|-2.17|-2.85|-5.6|15.09|0|0|-57.54|91.66|8.48|10|0.89|0.31|0.02|2.34|0|0|63200806|52117000|16375000|130249200|182270675|2061624|1.63|45.83|953
2020-10-24 14:30:06|adr_usa_0168|LFC|27|201312|202009|20.41|8.77|-0.39|-0.79|0.97|0.57|2.86|1.08|0.18|0.13|0|0|1.77|4.64|8.67|11.09|0|0|0.09|0.02|1.32|0.97|2873081765|109292100|69669814893|159766362200|7698955100|-87989330800|61649441385|5392257|11.27|-1.4|102297
2020-10-24 14:30:08|adr_usa_0169|LEJU|-154|202106|198200|0|0|0|0|0|0|1.62|1.06|0|0|0|0|0|0|0|0|0|0|0.48|0.26|2.47|0.32|0|0|214626304|257678800|41962000|9206100|269167734|233406|1.98|4.19|2312
2020-10-24 14:30:09|adr_usa_0173|KUTV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:30:09|adr_usa_0174|KT|83|199912|202009|11.68|9.33|1.08|0.45|0.64|0.23|1.07|0.42|0.93|0.58|4.46|-23.29|3.75|4.49|3.74|2.81|5.86|7|0.37|0.15|0.9|1.32|0|0|1945053190|3400827500|11834294400|9437741400|4794569857|5014765|9.77|-13.45|23372
2020-10-24 14:30:12|adr_usa_0176|KOF|103|199412|202009|21.71|25.59|1.67|1.19|1.55|0.89|2.56|1.6|0.57|0.76|0|0|1.82|4.78|9.36|5.27|0|0|0.52|0.15|1.02|1.04|0|0|649535836|1798352200|2710168400|11114394500|8554587904|6040327|40.72|-32.83|80000
2020-10-24 14:30:16|adr_usa_0178|KEP|78|199812|201806|16.25|118.51|0.98|0.17|0.68|0.22|0.44|0.19|0.43|0.08|0|0|2.34|2.88|3.35|-1.32|1.31|1|0.22|0.01|1.03|1.37|0|0|3340796098|3789437000|139446115100|8346087000|11183014622|1134587|8.71|-18.97|47452
2020-10-24 14:30:19|adr_usa_0179|KB|75|200112|202009|11.5|4.71|4.06|2.95|1.29|0.56|1.1|0.38|2.27|2.19|-8.95|-10.05|2.44|5.62|2.42|2.71|0|0|0.18|0.05|1.36|0.88|184374245920|273753623900|13007501448|19682039900|4169936400|65516250700|12507921552|4704676|31.78|-10.23|25343
2020-10-24 14:30:22|adr_usa_0181|JRJC|48|200412|201612|142.6|4.26|3.39|0.01|5.86|0.53|1.65|0.91|0.17|0.08|0|0|0|0|-8.09|-56.1|4.5|6|2.33|0.2|2.08|1.22|0|0|53090727|9837000|6522000|411500|17650204|284485|7.67|16.57|493
2020-10-24 14:30:23|adr_usa_0182|JOBS|63|200412|202009|39.85|33.06|5.31|7.07|7.05|10.01|4.8|3.2|0.29|0.28|0|0|0|0|11.57|10.34|4.35|5|1.63|2.08|1.05|0.22|0|0|539720145|1513086500|83614100|3691283700|5256495552|12725687|77.44|7.37|8650
2020-10-24 14:30:25|adr_usa_0183|JMEI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:30:25|adr_usa_0184|JKS|40|201009|202009|9.9|13.43|0.9|0.95|0.32|0.38|1.07|1.24|2.25|2.25|-10.82|-12.77|0|0|4.24|4.18|3|4|14.13|17.66|2.34|0.44|0|0|361027498|882359700|1888970200|4589620400|1743857875|98005506|39.25|133.35|15000
2020-10-24 14:30:27|adr_usa_0185|JHX|74|200203|202009|28.27|65.06|3.04|4.51|2.79|3.87|46.13|10.04|-0.61|1.31|3.7|5.63|3.15|1.96|49.9|6.86|3.66|6|0.01|0.01|1.21|1.92|0|0|113206579|144400000|1383900000|11607202200|9976932000|331844|22.41|37.23|4869
2020-10-24 14:30:29|adr_usa_0186|JD|10|201803|202009|126.36|37.87|1.15|1.12|1.25|1.21|11.09|6.08|0.33|0.19|0.43|-0.4|0|0|-10.63|19.95|5.78|8|2.69|2.52|1.21|0.51|0|0|5659320800|16965268700|5239470700|104093833400|114289949520|1020205994|75.16|170.17|240000
2020-10-24 14:30:30|adr_usa_0188|IX|82|200003|202009|14.87|6.45|5.55|4.18|1.73|1.32|1.26|0.64|3.88|1.61|0.62|4.85|1.46|5.39|2.48|3.76|0|0|0.02|0.04|1.21|0.91|9705129510|21245117400|8643947631|9806973000|29890693600|52163470500|16652049666|2607827|66.63|-17.81|50817
2020-10-24 14:30:32|adr_usa_0189|ITUB|63|200412|202009|14.84|8.46|3.19|2.06|2.6|1.8|2.43|1.56|1.75|2.39|3.27|6.97|1.32|3.92|8.73|4.68|0|0|0.36|0.12|1.67|0.94|79617631667|134538705100|38675517925|54630303000|2098753300|43696466000|44234613082|147535894|4.51|-54.34|95000
2020-10-24 14:30:34|adr_usa_0190|IRS|80|199812|201812|101.12|1.29|3.99|4.72|2.13|0.17|1.72|0.36|6.72|11.3|0.79|201.26|5.79|8.61|0.85|-5.57|1.69|1|0.62|0.22|1.48|1.16|0|0|534890378|1458593600|803283400|4589224900|162428052|222857|2.82|-51.15|1702
2020-10-24 14:30:36|adr_usa_0191|IRCP|69|200109|201812|15.63|0.81|2.99|4.74|2.76|1.66|2.7|0.33|1.16|0.7|0|0|7.79|3.96|14.43|-19.16|3.25|2|0.01|0.07|0.86|1.35|0|0|93129090|124450700|15985900|715877500|251445012|30437|7.98|-36.99|865
2020-10-24 14:30:38|adr_usa_0193|ING|91|199712|202009|17.23|14.45|3.09|0.34|2.52|1.72|1.32|0.54|4.71|2.69|-12.15|9.21|5.52|10.7|2.3|1.02|0|0|0.07|0.15|1.65|2.11|604334797607|769591436900|73160774826|177657371900|3470731600|6084568700|31122574560|29473917|7.98|-24.57|53431
2020-10-24 14:30:40|adr_usa_0194|INFY|82|200003|202009|41.11|24.65|11.07|4.26|11.32|4.49|16.41|6.63|0|0|1.89|3.56|1.37|1.77|32.43|27.36|4.49|8|1.74|1.26|1.29|1.07|0|0|2491481357|3526000000|2438000000|54686128500|57615919296|102137476|13.56|20.96|242371
2020-10-24 14:30:42|adr_usa_0195|ILIAY|25|201406|202009|27.09|4.7|2.6|2.29|2.18|1.6|3.43|1.57|0.79|0.86|-2.31|-2.81|0.47|1.84|12.57|18.77|0|0|0|0|-0.06|0.21|0|0|580942909|1131418000|9877976600|13938034800|5084580|0|8.3|86.52|11083
2020-10-24 14:30:43|adr_usa_0196|IIJI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:30:43|adr_usa_0197|IHG|26|201312|202006|24.37|21.62|4.09|3.13|3.96|2.58|23.38|23.72|-2.76|-1.65|0|0|2.47|2.66|47.27|-14.64|0|0|0.2|0.39|1.23|1.52|0|0|320614078|668000000|631000000|11602241700|10968905717|13123505|55.99|-10.93|400000
2020-10-24 14:30:45|adr_usa_0199|IBN|79|200012|202009|19.59|23.18|3.42|3.12|2.71|2.16|1.88|2.04|2.03|1.76|-7.91|0.7|1.84|0.79|2.69|3.04|0|0|0.63|0.49|1.82|1.73|61072664819|110055701900|11568709973|17581313300|1374642400|46736179400|31078554260|86000139|9.49|-9.66|131232
2020-10-24 14:30:47|adr_usa_0200|IBA|83|199912|202009|10.17|10.69|0.53|0.39|0.66|0.62|1|1.07|0.07|0.06|2.45|3.1|3.16|1.83|9.46|8.06|3.24|4|0.15|0.04|0.61|0.92|0|0|469132696|772606800|834154800|1338860800|1986796425|348829|39.75|-27.52|28000
2020-10-24 14:30:49|adr_usa_0201|HTHT|39|201006|202003|177.75|31.6|4.34|10.53|4.27|8.88|5.94|20.69|0.67|3.18|-0.57|-0.29|0.76|0.79|9.01|-8.64|3.5|1|1.77|4.84|1.27|1.4|0|0|308798223|733737500|5313850000|15215455600|12160791585|107650943|42.45|26.68|27174
2020-10-24 14:30:50|adr_usa_0202|HSBC|82|199912|202006|25.36|26.21|2.01|-1.26|2.43|1.16|1.56|0.39|1.11|0.72|3.39|0.28|4.79|12.66|3.84|0.23|0|0|0.15|0.29|1.01|0.39|1.2360608397E+12|1.615095E+12|122435325134|295481000000|14702000000|-79791613700|79083620000|68153766|19.58|-47.42|235047
2020-10-24 14:30:52|adr_usa_0204|HNP|43|200912|202009|28.75|24.47|1.96|1.67|0.52|0.26|1.53|0.35|2.63|1.83|0|0|5.25|4.89|2.39|0.72|0|0|0.13|0|0.95|0.94|0|0|1016001819|2170259100|43614218300|40158754200|6975324375|208056|15.43|-22.35|57415
2020-10-24 14:30:54|adr_usa_0205|HMY|2|201706|201712|45.59|47.81|0.9|1.83|0.76|1.63|1.18|2.39|0.19|0.33|0|0|2.22|3.98|-6.78|-1.69|0|0|0.99|2.17|0.19|3.1|0|0|168538350|367758800|1688439300|3312009600|2367998000|42943089|5.42|85.62|39800
2020-10-24 14:30:56|adr_usa_0207|HMC|103|199412|202009|17.31|22.05|0.85|0.74|0.56|0.35|1.49|0.57|0.91|0.97|1.55|3.21|1.67|3.6|5.44|1.29|2.56|4|0.04|0.11|0.82|0.66|0|0|8670086447|25880648600|70438594000|87874985100|40920867930|16040079|23.7|-10.97|218674
2020-10-24 14:30:59|adr_usa_0208|HKTV|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:30:59|adr_usa_0209|HIMX|54|200603|201909|31.62|173.08|1.19|1|1.29|0.83|2.1|1.36|0.28|0.51|5.92|0.73|6.45|3|9.78|-0.22|3.84|5|3.65|1.99|1.15|1.33|0|0|133895746|107059000|137530000|707996100|640684600|2481676|3.7|56.78|2000
2020-10-24 14:31:00|adr_usa_0210|HDB|73|200206|202009|31.65|23.27|6.96|8.49|8.34|7.93|4.28|3.71|0.91|0.71|-2.23|-4.73|0.69|0.84|8.03|9.13|0|0|0.46|0.32|1.44|1.29|62718314705|165920023300|13948439660|14580958900|614819400|93975926000|87726606540|58074099|47.64|-15.95|117082
2020-10-24 14:31:02|adr_usa_0211|GWPH|28|201306|202006|76.31|127|112.64|5.86|117.72|6.94|7.42|4.25|0|0|-7.21|0.03|0|0|-24.05|-7.69|0|0|9.43|15.91|2.05|0.86|0|0|211539173|477557000|147439000|2590038400|3082429450|36800306|98.5|-15.97|901
2020-10-24 14:31:04|adr_usa_0212|GSK|113|199206|202009|39.72|11.18|3.86|2.96|3.67|2.13|20.05|5.92|-0.92|2.33|5.39|5.33|3.86|5.08|22.91|14.01|4.78|7|0.24|0.44|0.56|0.7|0|0|6161143056|10158535200|14070303600|130803280400|94532860000|104086695|37.64|-11.81|99437
2020-10-24 14:31:07|adr_usa_0213|GSH|26|201312|202006|21.31|11.34|1.08|0.37|1.19|0.46|0.86|0.3|0.13|0.13|0|0|5.49|4.56|3.08|-2.15|0|0|0.17|0|0.99|0.6|0|0|422085236|226965700|3999620700|969413000|1141346944|404461|8.48|-45.22|41761
2020-10-24 14:31:09|adr_usa_0214|GRVY|62|200503|202009|22.25|37.16|0.52|3.33|1.43|3.75|1.71|7.81|0.08|0.03|0|0|0|0|3.97|25.82|4.62|9|0.4|0.39|0.32|1.1|0|0|55441273|109594500|6574900|891405800|1000572111|8785348|143.99|377.03|284
2020-10-24 14:31:11|adr_usa_0216|GRFS|37|201106|202009|24.39|18.75|3.65|3.29|2.6|1.92|3.09|1.91|1.35|1.17|1.42|-8.48|1.92|2.36|6.7|4.79|4.11|4|0.3|0.9|0.95|0.06|0|0|880376066|1001769400|3274476700|19479078100|10713685400|29638121|16.81|-16.53|24040
2020-10-24 14:31:13|adr_usa_0217|GRAM|19|201309|201806|33.88|24.44|0.89|0.74|0.49|0.36|1.2|1.03|0.83|1.17|2.1|6.2|3.78|2.35|-0.68|-25.94|2.17|2|0.31|0.01|-0.61|1.53|0|0|225467877|120588300|134696300|824610100|408057624|74452|2.34|-2.5|18500
2020-10-24 14:31:14|adr_usa_0219|GOLD|119|199012|202009|33.57|11.27|5.29|5.46|5.63|4.56|2.23|2.35|0.43|0.23|-0.16|0.73|0.98|0.95|1.44|13.4|1.72|3|1.78|0.97|0.32|1.08|0|0|1575950384|3743000000|24727000000|61951904400|49979580000|512605813|28.11|62.2|22500
2020-10-24 14:31:17|adr_usa_0220|GOL|54|200412|201806|72.54|744.04|1.96|1.07|1.68|0.34|3.89|20.42|1.01|-0.84|-2.6|-0.72|4.4|1.73|-53.3|-2123.57|3.35|5|1.85|2.38|1.71|2.5|0|0|641847637|332122700|1089552800|2828931100|1158769020|11549905|8.04|-58|15981
2020-10-24 14:31:18|adr_usa_0222|GGB|83|199912|202009|26.35|29.23|830.21|1.14|17.55|0.83|1492.78|1.08|0.88|0.7|2.99|1.47|2.93|1.22|7.42|2.01|2.01|2|0.96|0.69|48.95|2.38|0|0|1480272071|1211537000|3412060900|8692771000|6021958624|20455857|3.52|25.23|24787
2020-10-24 14:31:21|adr_usa_0223|GGAL|79|200012|202009|12.31|2.34|1.77|0|1.18|0.36|1.65|0.54|1.63|0.32|0|0|0.69|4.35|6.32|16.08|0|0|1.65|1.26|1.22|2.03|6167432076|8389415900|1409186061|1802647600|527174000|-25079700|1021070416|8930969|7.16|-45.22|9521
2020-10-24 14:31:23|adr_usa_0224|GFI|14|201703|202009|37.23|40.38|2.07|3.44|1.54|3.03|1.94|3.83|0.63|0.64|0|0|3.13|1.13|-0.07|5.18|0|0|0.51|1|0.22|2.35|0|0|344003448|940800000|4374400000|11868768700|9503115913|89218470|12.29|149.8|5655
2020-10-24 14:31:25|adr_usa_0226|GENE|-154|202106|198200|0|0|2.72|2.21|2.65|0.13|6.74|5.25|0.04|0.01|-0.2|-1.26|0|0|-20.59|-22.93|0|0|1.59|1.06|2.6|1.85|0|0|7514366|9766800|302500|37223100|2413683|4900928|3.73|86.83|13
2020-10-24 14:31:26|adr_usa_0227|GAME|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:31:27|adr_usa_0228|FWP|3|201803|201812|0.92|0.62|0|0|0|0|13.64|0.55|0|0|0|0|0|0|0|0|0|0|0.09|0.06|2.05|0.81|0|0|138028250|75626000|1000|-33860500|208106556|211946|6.18|-11.71|5
2020-10-24 14:31:28|adr_usa_0229|FORTY|87|199812|202009|21.82|30.62|0.65|1.03|0.47|0.69|1.19|2.73|0.54|1.3|-1.45|-0.34|5.95|1.26|4.13|2.77|3|5|0.06|0|1.23|1.7|0|0|173822233|464713000|156935000|1764063500|1184557050|27627|77.46|23.92|17378
2020-10-24 14:31:29|adr_usa_0230|FMX|87|199812|202009|18.82|38.01|1.39|0.93|1.2|0.8|2.15|1.82|0.51|0.85|0|0|1.5|2.61|7.97|2.5|4.24|7|0.37|0.32|0.95|1.06|0|0|1934594486|6111570400|7329001900|23033918600|19762542198|33859423|55.23|-41.76|300000
2020-10-24 14:31:32|adr_usa_0231|FMS|91|199712|202009|30.28|17.48|1.74|1.76|1.44|1.27|2.2|1.9|0.73|0.71|1.09|2.86|1.24|1.72|6.69|5.82|3.2|5|0.13|0.08|0.72|0.87|0|0|505676829|2124988600|9697217400|34815889300|24841347838|5704692|42.43|25.94|124736
2020-10-24 14:31:34|adr_usa_0232|FLY|47|200812|202009|25.56|1.28|6.96|5.29|1.22|0.56|0.68|0.25|3.61|2.41|4.61|59.4|8.29|8.67|2.04|5.42|1.84|2|0.74|1.75|1.13|1.48|0|0|235264940|288980000|2730949000|2102623400|216110999|2134666|7.09|-63.22|
2020-10-24 14:31:36|adr_usa_0233|FLML|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:31:36|adr_usa_0234|FENG|33|201206|202009|30.24|0.74|1.25|-0.72|1.86|0.46|1.47|0.27|0.12|0.07|0|0|0|0|8.63|24.79|5.05|4|0.47|0.14|1.23|1.45|0|0|168051692|235605600|20832600|-142263000|90260220|198798|1.24|-52.31|1689
2020-10-24 14:31:37|adr_usa_0236|ERJ|70|200012|201806|31.29|27.38|1.35|0.62|1.18|0.18|2.42|0.28|1.04|1.32|1.95|-66.62|2|0.8|6.92|-13.54|1.91|2|1.67|2.6|1.04|1.28|0|0|1876453848|1998500000|2005400000|2734192700|811610667|10184884|4.41|-74.43|21271
2020-10-24 14:31:39|adr_usa_0237|ERIC|111|199212|202009|142.36|127.27|1.44|1.45|1.53|1.52|3.78|4.27|0.34|0.44|2.03|0.48|1.99|0.69|5.09|12.36|3.44|7|0.52|0.32|1.7|0.45|0|0|6884143132|6268825500|2467756100|34548613400|36252810000|92313244|10.89|36.47|99826
2020-10-24 14:31:42|adr_usa_0241|ELP|83|199912|202009|12.41|4.29|1.58|1.11|6.86|0.87|0.78|0.84|0.37|0.56|4.82|10.51|3.47|4.96|7.15|10.63|1.98|4|0.71|1.48|1.36|1.23|0|0|578667205|636401200|1924334500|4837913800|3431638716|7009693|12.54|-7.44|7055
2020-10-24 14:31:44|adr_usa_0243|EDU|53|200706|202009|38.16|62.12|7.37|5.65|6.48|6.73|7.63|7.74|0|0|0|0|0|0|0|0|0|0|2.61|2.26|1.11|0.79|0|0|0|0|0|19730330400|0|134575572|147.23|38.62|
2020-10-24 14:31:46|adr_usa_0244|EDN|52|200706|202006|17.29|0.52|0.98|0.14|0.72|0.09|6.91|0.15|0.9|0.16|6.81|7.7|0|0|13.14|-2.19|2.98|4|0.15|0.12|1.41|0.79|0|0|84481966|80708900|1657056300|207717500|131397438|86810|2.98|-54.41|4777
2020-10-24 14:31:48|adr_usa_0245|EDAP|91|199712|202009|20.28|47.55|1.08|1.83|1.5|2.13|2.63|4.17|0.4|0.18|-13.95|-10.86|0|0|-17.71|-0.91|4.79|8|1.12|0.15|1.05|1.62|0|0|15658009|17661800|7523100|117345800|135217024|514000|4.64|3.8|216
2020-10-24 14:31:50|adr_usa_0246|EC|47|200812|202009|10.54|7.26|1.84|1.82|1.57|1.15|2.61|1.47|0.58|1.04|0|0|5.93|9.07|39.67|8.85|4.98|4|0.33|0.37|1.01|2.01|0|0|4083351513|3506778000|26675169000|32116787400|20126621713|11192115|9.79|-43.21|13000
2020-10-24 14:31:52|adr_usa_0247|EBR.B|47|200812|202009|9.24|4.32|1.75|1.92|0.92|1.11|0.45|0.62|0.68|0.67|0|0|5.06|5.45|0.22|6.64|0|0|0.06|0|1.09|1.38|0|0|5096625240|4230294000|6059961300|13949343700|8644809259|131294|5.51|-44.34|12650
2020-10-24 14:31:53|adr_usa_0248|EBR|47|200812|202009|7.9|4.26|1.61|1.9|0.78|1.09|0.38|0.66|0.68|0.67|0|0|2.45|5.53|0.22|6.64|2.76|4|0.21|0.13|1.13|1.72|0|0|5096625240|4230294000|6059961300|13823829300|10103914996|3861002|6.44|-42.71|12650
2020-10-24 14:31:55|adr_usa_0249|E|97|199512|202003|21.75|172.46|1.17|0.78|0.92|0.45|1.79|0.63|0.51|0.71|6.2|10.05|5.03|10.55|6.99|-11.94|2.4|2|0.05|0.11|0.85|0.83|0|0|8513556990|14135977200|71879909000|44319463500|27821460496|4712554|15.56|-49.1|32177
2020-10-24 14:31:57|adr_usa_0251|DRD|17|201606|202009|137.52|23.83|1.34|3.63|1.79|6.01|4.11|4.45|0.07|0.07|0|0|3.47|4.3|5.19|18.89|0|0|0.88|0.86|0.2|2.09|0|0|36378081|99220200|151633300|902973400|512494521|5649230|12.17|190.4|2617
2020-10-24 14:31:59|adr_usa_0252|DQ|39|201012|202009|11.92|31.16|2.84|4.09|1.2|3.74|1.05|3.01|1.2|0.52|-8.1|-1.06|0|0|3.54|6.68|2.24|4|2.6|4.06|1.93|-0.11|0|0|52477795|88215000|956828000|2068495200|1916748155|43301063|130.55|193.11|1892
2020-10-24 14:32:00|adr_usa_0253|DL|48|200809|202009|26.39|16.71|3.5|1.33|3.93|1.51|4.93|5.02|0.57|0.36|0|0|5.99|4.78|16.76|12.92|5.56|7|0.17|0.11|1.24|0.59|0|0|72629775|113431000|70806000|282329800|323705424|331811|9.56|79.36|2233
2020-10-24 14:32:02|adr_usa_0254|DEO|45|200906|202009|21.43|41.38|5.21|6.29|4.35|5.37|6.14|9.03|1.62|2.48|3.53|2.28|3.25|2.62|12.72|6.15|0|0|0.13|0.06|0.54|0.66|0|0|1948710995|4180102400|6063364100|93807163600|86832585000|69925619|135.57|-17.28|27788
2020-10-24 14:32:04|adr_usa_0257|DBVT|-154|202106|198200|0|0|0|0|0|0|6.39|0.98|0|0|0|0|0|0|0|0|0|0|2|0.25|1.71|2.52|0|0|145456378|192699500|48009400|-3107600|157287168|1051241|1.71|-82.3|311
2020-10-24 14:32:05|adr_usa_0260|CYOU|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:32:05|adr_usa_0261|CX|82|199912|202006|16.89|189.33|1.2|1.29|0.79|0.47|0.93|0.62|1.07|1.35|-1.75|-48.05|3.71|2.55|4.74|-0.25|2.18|4|3.19|0.33|1.63|1.31|0|0|734226531|2832000000|11106000000|15931781400|5708889052|28296303|3.67|-3.7|40856
2020-10-24 14:32:07|adr_usa_0262|CUK|76|200103|202003|18.97|4.56|1.93|2.67|2.27|0.93|0.86|0.56|0.63|0.72|0|0|3.08|14.84|13.22|14.5|1.17|1|0.14|0.28|1.35|2.8|0|0|170273250|210579200|786141300|27019000000|10894289316|23415657|13.48|-69.29|
2020-10-24 14:32:09|adr_usa_0266|CS|68|200309|202009|50.55|5.81|6.06|4.18|1.84|1.12|1.32|0.49|5.11|4.23|1.44|-7.53|3.25|1.48|1.01|1.82|0|0|0.15|0.22|1.36|1.46|321291313027|435746168500|84631965979|140619377800|8043263500|90643307300|24687062000|25523425|9.83|-19.16|48800
2020-10-24 14:32:12|adr_usa_0267|CRTO|27|201312|202009|167.44|9.6|1.31|0.09|1.54|0.37|4.19|0.73|0.03|0.01|-0.24|13.08|0|0|9.56|7.86|7.86|8|4.29|1.39|1.23|2.13|0|0|347396223|578181000|333544000|197761500|753221319|2703315|12.19|-34.78|2755
2020-10-24 14:32:13|adr_usa_0268|CRH|43|200912|202009|24.23|19.14|1.09|1.3|0.84|1.06|1.88|1.66|0.59|0.9|1.66|-2.15|2.71|2.49|4.42|4.84|0|0|0.06|0.12|1.09|1.17|0|0|1947338249|10088000000|19099000000|36476201900|17719115188|11926659|36.46|13.56|80300
2020-10-24 14:32:15|adr_usa_0269|CRESY|80|199812|201812|27.54|2.2|4.01|3.5|3.35|0.09|1.66|1.05|8.25|39.49|-7.47|104.1|2.3|3.24|2.2|-5.27|1.95|2|1.15|2.04|1.26|1.28|0|0|640391239|1504133400|1169217100|5386444000|134845264|502552|2.74|-53.94|3381
2020-10-24 14:32:17|adr_usa_0270|CPL|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:32:17|adr_usa_0271|CPAC|34|201203|202009|29.93|64.14|3.08|2.84|2.66|1.92|1.81|1.59|0.52|1.02|5.61|5.68|5.84|7.38|5.06|1.36|3.69|4|0.01|0|0.49|0.29|0|0|127480832|80518800|581542000|990124200|667846920|47472|7.8|-14.62|1721
2020-10-24 14:32:18|adr_usa_0275|CMCM|22|201406|201912|98.93|2.97|3.41|-0.42|3.7|0.82|7.29|0.51|0.09|0.02|0|0|0|0|10.04|-5.54|7.36|6|4.27|0.9|2.39|1.29|0|0|329579074|451442900|35865300|-145786900|265703004|510585|1.89|-42.46|2209
2020-10-24 14:32:19|adr_usa_0278|CIG.C|53|200706|202009|9.52|3.14|1.5|0.89|1.03|0.5|1.32|0.94|0.88|0.94|0|0|4.1|9.26|9.33|12.26|0|0|0|0|0.94|1.56|0|0|1073950528|647659500|492964800|5217983400|2913063642|114432|1.93|-48.4|5467
2020-10-24 14:32:21|adr_usa_0279|CIG|69|200306|202009|10.97|3.01|1.78|0.89|1.46|0.48|1.2|1.09|0.88|0.94|0|0|5.75|5.2|9.33|12.26|2.84|3|0.78|0.75|1.3|1.58|0|0|1073950528|647659500|492964800|5212050800|2792314890|6943327|1.85|-35.31|5467
2020-10-24 14:32:23|adr_usa_0280|CIB|77|200106|202009|8.57|12.58|2.72|2.66|51.95|1.33|1.76|0.85|1.5|1.56|0|0|4.38|4.43|13.09|2.55|0|0|0.6|0.66|1.09|1.68|21855182205|48829652100|2575299120|5532245600|1519792000|12064002500|6021035768|6326554|25.04|-50.23|30855
2020-10-24 14:32:25|adr_usa_0281|CHU|78|200012|202006|37.29|10.73|1.38|0.41|1.37|0.52|1.1|0.48|0.47|0.07|2.2|8.48|1.83|3.08|4.38|3.3|4.28|7|0.1|0.04|1.07|1.33|0|0|2527614802|6467268900|56184293000|16191221500|20072288000|2786218|6.56|-36.31|256385
2020-10-24 14:32:27|adr_usa_0282|CHT|67|200312|202009|23.63|26.46|3.61|4.24|3.95|4.31|2|2.35|0.01|0|7.05|5.83|5.48|7.75|13.17|8.52|3.08|4|0.3|0.07|0.43|0.1|0|0|1766288503|877131900|9882057000|28177604400|28691931460|6372375|36.98|3.35|31892
2020-10-24 14:32:29|adr_usa_0283|CHL|47|200812|202009|11.68|8.86|1.74|0.6|2.28|1.25|3.43|0.88|0.03|0|0|0|3.36|6.59|15.63|9.5|0|0|0.05|0.05|0.92|0.44|0|0|33178445753|67036217900|118292920200|63820501400|130423230837|33522139|31.83|-21.99|456239
2020-10-24 14:32:31|adr_usa_0284|CHA|70|200303|202009|12.44|9|1.42|0.53|1.14|0.49|1.12|0.52|0.42|0.14|2.62|14.53|2.48|5.34|6.36|5.45|6|8|0.04|0.03|1.1|0.99|0|0|3287826806|3458282500|74923860400|30188596400|26278620400|2350942|32.47|-33.01|281215
2020-10-24 14:32:33|adr_usa_0286|CEO|41|201006|202009|688.28|7.37|2.47|1.41|2.43|1.49|2.16|0.69|0.31|0.32|0|0|3.71|8.71|11.63|6.99|0|0|0.09|0.05|1|1.26|0|0|10388673138|22184452900|64253007700|45897064100|48385677440|13871571|108.32|-37.11|18703
2020-10-24 14:32:35|adr_usa_0287|CEA|42|200912|202006|17.05|12.05|1.05|1.42|0.42|0.52|2.24|0.83|2.49|1.33|-14.14|-39.64|1.99|1.64|-0.2|-5.59|0|0|0.04|0|1.75|1.03|0|0|431873891|1050895900|31358921100|17669507600|2336136000|583232|24|-5.4|80624
2020-10-24 14:32:37|adr_usa_0288|CCU|87|199812|202009|28.04|19.38|3.16|1.23|2.95|1.02|3.71|1.49|0.32|0.41|0|0|2.04|4.95|11.1|5.15|4.45|8|1.51|0.29|0.81|0.73|0|0|212925474|317516800|1343307800|2960155200|2396225658|2989109|12.97|-41.55|8270
2020-10-24 14:32:39|adr_usa_0290|CCM|-154|202106|198200|0|0|9.65|12.91|3.64|3.34|1.17|4.33|-1.13|-6.01|0|0|0|0|-14.6|-17.62|0|0|0.06|0.01|0.48|0.97|0|0|60268834|79891200|383940300|332673100|86149885|8866|1.9814|-17.78|738
2020-10-24 14:32:40|adr_usa_0291|CCIH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:32:40|adr_usa_0292|CBD|64|200409|202009|47.11|37.59|0.81|0.36|0.69|0.21|2|1.43|0.8|1.4|-0.08|-8.14|1.44|1.21|3.48|1.48|4.74|7|0.94|0.18|1.35|0.71|0|0|1561917389|1431237200|4584177400|5719453700|3898384470|5746837|14.53|-30.84|110000
2020-10-24 14:32:43|adr_usa_0293|CANF|-154|202106|198200|0|0|0|0|0|0|9.26|3|0|0|0|0|0|0|0|0|0|0|2.42|2.16|2.32|2.24|0|0|6518791|9137000|96000|18299900|7118586|953047|1.77|-14.08|8
2020-10-24 14:32:44|adr_usa_0294|CAJ|103|199412|202009|22.48|26.43|1.14|0.66|1.2|0.58|2.01|0.74|0.23|0.22|5.51|6.37|2.5|6.75|9.05|2.18|4.88|7|0.08|0.22|0.76|0.35|0|0|6351945345|4648589300|10863412700|19762393200|17353123410|9660822|16.59|-38.61|187041
2020-10-24 14:32:46|adr_usa_0295|BVN|84|199712|201812|49.58|61.15|7.6|4.61|7.15|4.55|3.11|1.15|0.09|0.02|0.85|0.99|1.02|0.72|13.23|-4.78|1.72|1|0.61|2.19|0.66|1.93|0|0|233316035|195513000|1689066000|3121022100|3080861097|26366288|12.13|-17.82|3087
2020-10-24 14:32:48|adr_usa_0296|BUD|39|201012|202009|32.49|90.27|5.02|4.18|3.53|2.23|3.17|1.77|1.42|1.84|2.43|-19.01|2.94|2.68|6.53|0.66|3.76|4|0.15|0.23|1.07|1.46|0|0|11085500000|25120000000|24718000000|198027766300|106205922996|86237546|53.88|-43.37|170000
2020-10-24 14:32:50|adr_usa_0297|BTI|43|200912|202009|15.44|10.2|5.29|4.22|4.12|2.49|6.32|0.94|1.66|0.73|2.07|6.24|4.93|7.41|19|5.49|0|0|0.12|0.13|0.7|0.71|0|0|3170187378|6113830600|6700965200|136574520700|72046950000|79035545|36.15|-1.41|53761
2020-10-24 14:32:52|adr_usa_0299|BSMX|29|201306|202009|11.13|4.45|3.63|2.74|3.12|1.22|1.8|0.66|0.88|1.41|5.42|4.19|5.9|12.84|9.23|6.62|0|0|0.3|0.03|0.95|1.24|31923627009|34244705900|5002742447|3714302200|441642000|9431453200|4229999910|1297716|3.1|-49.21|20062
2020-10-24 14:32:53|adr_usa_0301|BSBR|43|200912|202009|21.01|10.48|4.22|3.67|5.77|5.56|2.04|1.91|0.78|0.68|6.93|17.11|4.13|13.48|6.18|9.1|0|0|0.12|0.04|1.25|1.25|103004535652|99676180600|38352001149|24880428400|1780833900|23451581000|35587648710|3640875|4.77|-56.91|47192
2020-10-24 14:32:54|adr_usa_0302|BSAC|87|199812|202009|14.45|10.95|6.42|4.6|31.58|2.42|2.89|1.48|3.01|4.12|0|0|4.75|2.97|5.89|2.97|0|0|0.27|0.34|0.69|0.92|21116560562|32345701300|4377859901|13138256600|475579100|12063705400|6529658058|6073715|13.86|-50.5|11078
2020-10-24 14:32:56|adr_usa_0303|BRFS|79|200012|202009|37.81|16.99|1.28|0.67|0.99|0.32|2.34|2.65|1.33|3.66|1.79|6.29|3.05|2.19|4.64|3.9|3.47|5|0.52|0.36|1.32|2.34|0|0|1361776685|1851664700|2269257900|6121465700|2615896896|10378939|3.23|-65.16|92842
2020-10-24 14:32:58|adr_usa_0304|BP|101|199412|202003|34.74|20.13|1.15|0.5|0.92|0.26|2.97|0.86|0.44|1.1|5.82|10.89|4.64|12.54|9.71|-13.32|1.96|2|0.27|0.19|0.79|0.86|0|0|10803891878|34339000000|117208000000|121648901000|58847693832|217481133|17.46|-54.04|70042
2020-10-24 14:33:01|adr_usa_0305|BORN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:33:01|adr_usa_0307|BMA|58|200603|202009|7.72|1.54|1.03|-0.04|1.71|0.33|54.58|0.53|0.33|0.28|6.54|25.97|4.65|12.97|20.83|27.44|0|0|0.88|0.62|0.91|1.63|5887112886|5770701000|1439092343|1476686900|408865100|-65013200|935496000|5786281|14.64|-38.28|8732
2020-10-24 14:33:03|adr_usa_0308|BLRX|-154|202106|198200|0|0|0|0|0|0|1.98|1.11|0|0|0|0|0|0|0|0|0|0|0.81|7.58|1.78|1.93|0|0|34479595|27302000|3070000|12312200|24088156|312508|1.64|-35.63|42
2020-10-24 14:33:04|adr_usa_0309|BITA|16|201112|201512|30.18|78.89|3.22|2|2.79|0.89|2.45|1.02|1.85|1.82|0|0|0|0|-51.1|-6.58|4.97|3|4.4|5.39|1.46|1.27|0|0|441315172|700008200|87230400|2535692700|1132230805|9359532|15.77|4.99|6837
2020-10-24 14:33:06|adr_usa_0310|BIDU|60|200509|202009|77.22|85.85|16.87|2.16|18.3|2.93|15.22|1.86|0.37|0.43|-1.07|2.68|0|0|34.99|1.48|4.75|4|3.45|1.78|1.56|0.66|0|0|7163888069|21509098500|3419219400|31088272600|43018156454|364383955|124.67|21.11|37779
2020-10-24 14:33:07|adr_usa_0311|BHP|76|200109|202009|18.46|17.42|3.33|3.38|2.98|3.05|3.23|2.72|0.46|0.49|3.74|6.24|3.06|4.65|15.11|10.33|0|0|0.26|0.54|1.09|1.18|0|0|7230800000|13462000000|72362000000|144947418600|0|105055131|51.71|3.68|31589
2020-10-24 14:33:09|adr_usa_0313|BCS|136|198609|202009|21.11|15.62|1.43|-2.25|1.29|0.76|1.42|0.27|2.24|1.75|-2.94|-12.97|4.56|6.33|1.69|1.14|0|0|0.09|0.16|1.18|2.05|494965517110|636234543300|92791814278|309982847700|5217742700|-62860575800|21734632500|14265862|5.01|-31.74|80800
2020-10-24 14:33:12|adr_usa_0314|BCH|74|200203|202009|13.57|10.29|6.41|5.61|4.24|3.09|3.11|1.75|2.62|2.89|2.31|5.41|4.5|5.42|6.86|4|0|0|0.21|0.18|0.66|0.5|21295240687|27790220500|3078285679|5927163100|544333900|14645203500|7960145904|2211695|15.76|-46.19|13562
2020-10-24 14:33:14|adr_usa_0315|BCA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:33:14|adr_usa_0316|BBVA|114|199112|202006|17.4|218.07|3.98|-2.7|2.47|0.82|1.92|0.35|3.22|1.51|5.76|1.53|4.48|10.54|3.65|-0.06|0|0|0.07|0.06|1.19|1.27|337437721992|594678259900|62572816122|152867395700|9987069600|-59086128700|18270009284|11382437|2.74|-47.31|125041
2020-10-24 14:33:16|adr_usa_0317|BBL|69|200306|202009|16.72|13.57|2.16|2.85|2.64|2.52|1.66|2.25|0.45|0.49|5.51|7.68|3.8|5.63|16.59|10.33|0|0|0.06|0.09|1.24|1.2|0|0|6861200819|13366000000|72362000000|122303085400|14339798980|68074424|45.89|-1.09|31841
2020-10-24 14:33:18|adr_usa_0318|BBDO|25|201203|201806|6.42|5.9|1.83|0.71|1.06|0.65|1.67|0.84|1.12|0.43|2.39|21.06|1.9|4.56|10.99|9.28|0|0|0|0|1.36|1.61|79065429024|165348705300|10059757497|24665934100|2544499200|20427249400|17204162661|45920|3.11|-50.36|97329
2020-10-24 14:33:19|adr_usa_0319|BBD|66|200112|201806|9.57|6.54|2.04|0.7|1.11|0.65|2.04|0.84|1.12|0.43|3.48|20.24|1.81|4.95|10.99|9.28|0|0|0.48|0.05|1.61|1.3|79065429024|165348705300|10059757497|24665934100|2544499200|25110078700|18642452787|64125184|3.37|-47.68|97329
2020-10-24 14:33:22|adr_usa_0320|BAK|72|200112|201912|31.32|261.94|1.01|0.97|0.42|0.25|2.61|2.26|2.38|-19|-2.72|-7.94|7.85|4.97|0.74|-19.41|2.36|3|0.4|0.16|0.18|2.07|0|0|1293135771|3281707100|7027974200|11707845200|3474540000|361737|8.73|-54.92|7940
2020-10-24 14:33:24|adr_usa_0321|BABA|24|201409|202009|38.03|29|12.62|9.34|12.89|9.58|7.85|6.57|0.37|0.16|-0.3|0.04|0|0|16.74|18.81|4.63|5|3.27|1.72|1.47|0.64|0|0|21951595584|54513182300|15718453100|728236820100|758995897500|3621032462|276.93|57.23|120535
2020-10-24 14:33:25|adr_usa_0322|AZN|107|199312|202009|31.79|67.21|3.36|6.27|3.22|5.63|5.89|11.75|0.6|1.56|5.05|2.87|3.42|2.54|19.65|6.7|4.72|8|0.3|0.19|0.58|0.61|0|0|5602497993|6115000000|8109000000|156587254800|143904800000|237387799|54.8|22.95|70600
2020-10-24 14:33:27|adr_usa_0323|AVH|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:33:27|adr_usa_0324|AVAL|24|201409|202009|8.87|7.15|1.93|1.64|1.19|0.89|1.71|0.96|2.89|3.54|-21.69|-48.82|5.8|7.22|5.88|3.11|0|0|0.06|0.01|0.63|1.49|48986379831|56661672000|13599731476|18288218400|2242266000|9469958900|5135774649|619518|4.61|-37.87|111192
2020-10-24 14:33:28|adr_usa_0327|AU|91|199712|202009|38.64|22|2.95|3.52|2.52|3.12|3.13|3.65|0.71|0.91|0.18|0.36|2.75|0.34|1.86|9.75|1.79|4|1.12|1.05|0.56|1.59|0|0|561004753|1292000000|2805000000|12479333500|11040114416|76720723|26.38|41.47|34263
2020-10-24 14:33:30|adr_usa_0328|ATV|53|200706|202009|26.31|4.99|0.53|0.47|1.33|0.99|0.81|0.62|0.03|0.09|11.29|11.09|0|0|-1.58|14.39|4.81|7|0.17|0.02|-0.02|0.97|0|0|83287796|19803700|1905000|17293400|36933852|37254|14.3099|-12.4|121
2020-10-24 14:33:32|adr_usa_0329|ATHM|27|201312|202009|29.76|24.13|8.63|7.54|9.94|9.13|6.48|4.92|0.06|0|0|0|0.91|0.8|25.3|22.31|6.96|8|3.26|3.41|1.31|0.36|0|0|891631524|1837126000|50739600|8959971800|10860998480|36228476|90.7|-0.34|4006
2020-10-24 14:33:33|adr_usa_0332|ASX|10|201803|202009|28.08|22.57|1.19|0.97|0.84|0.6|1.41|1.26|0.85|1.04|-1.18|1.97|3.42|3.39|6.71|5.32|2.29|4|0.12|0.03|1.26|0.9|0|0|1102073953|2163838000|8418405200|13949567000|8590277700|2754848|4.02|-8.52|95448
2020-10-24 14:33:34|adr_usa_0333|ASR|77|200106|202009|19.87|12.03|5.78|5.07|5.93|4.18|1.89|2.34|0.21|0.45|0|0|3.27|5.03|8.3|11.1|2.24|4|0.78|0.34|1.04|1.68|0|0|157731158|308915100|23805600|4221661100|3481800000|7442885|116.06|-26.17|1555
2020-10-24 14:33:36|adr_usa_0334|ASML|99|199512|202009|58.14|49|5.02|11.08|5.31|11.11|7.04|10.96|0.41|0.34|0.55|0.97|0.94|0.71|14.44|19.8|3.72|7|1.16|0.36|1.89|0.63|0|0|2549459281|5174977600|2930781000|156684277500|154797984000|276556236|369.27|53.46|26200
2020-10-24 14:33:38|adr_usa_0335|ASMI|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:33:38|adr_usa_0337|AMX|78|200103|202009|44.77|35.6|2.34|1.41|2.01|0.85|4.99|5.66|1.8|3.02|10.43|14.73|1.34|4.56|12.77|7.99|4.77|8|0.57|0.13|1.04|0.83|0|0|3625927178|3650292700|33633005500|68601592800|42609540000|36833317|12.84|-16.23|191523
2020-10-24 14:33:40|adr_usa_0338|AMRN|71|199409|201206|25.1|8.51|6.2|1.79|4.85|2.59|14.05|2.74|75.45|0.04|-7.24|-16.1|0|0|-87.62|-2.25|6.03|9|4.09|6.4|1.19|5.11|0|0|127061175|550280000|10607000|1100109100|1682585440|50459333|4.21|-72.23|965
2020-10-24 14:33:42|adr_usa_0339|AMOV|78|200103|202009|44.34|35.19|2.32|1.34|2|0.78|4.96|5.75|1.8|3.02|11.29|14.75|1.77|4.2|12.77|7.99|0|0|0|0|1.12|0.8|0|0|3625927178|3650292700|33633005500|68128527500|42310875000|63446|12.75|-18.21|191523
2020-10-24 14:33:44|adr_usa_0341|ALU|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:33:45|adr_usa_0342|AKO.B|87|199812|202009|20.45|9.65|1.83|1.24|1.62|0.92|3.08|2.29|0.59|1.24|3.04|3.82|2.68|5.45|12.14|9.39|0|0|0.1|0.01|0.74|0.62|0|0|185493323|453744900|810065800|2885713200|2184975757|48174|13.1862|-23.5|17586
2020-10-24 14:33:47|adr_usa_0343|AKO.A|87|199812|202009|19.37|8.76|1.74|1.16|1.54|0.83|2.82|1.82|0.59|1.24|3.26|4.25|2.75|6.23|12.14|9.39|4.53|7|0.1|0.01|0.62|1.03|0|0|185493323|453744900|810065800|2693843300|1983449349|15197|11.97|-27.03|17586
2020-10-24 14:33:49|adr_usa_0344|AIXG|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:33:49|adr_usa_0345|AEG|7|201812|202009|10.43|5.5|-2.57|-2.71|0.29|0.16|1.48|0.18|0.52|0.44|0|0|3.91|2.72|2.31|2.51|0|0|0.11|0.1|1.38|1.21|1016208487|16371600|122023916100|131540278500|285643300|-113722349500|6737920000|5490686|2.56|-38.01|23536
2020-10-24 14:33:51|adr_usa_0347|ACH|38|201012|202006|102.39|34.65|1.01|0.68|0.37|0.14|1.43|0.49|2.17|1.72|-9.47|-30.97|2.43|0.36|-1.24|0.11|0|0|0.27|0.01|1.47|1.37|0|0|1892259932|1829583200|17729328600|17221446100|2791454220|323292|5.16|-34.1|65507
2020-10-24 14:33:53|adr_usa_0349|ABEV|90|199803|202009|52.17|16.45|14.94|2.83|5.78|2.93|15.72|2.52|0.54|0.07|3.29|4.51|2.53|5.35|15.88|13.35|4.01|7|0.12|0.18|1.15|0.99|0|0|1980089748|3234672900|4645924100|33575823100|34756659990|48354937|2.19|-53.3|51352
2020-10-24 14:33:55|adr_usa_0350|ABB|63|200412|202009|32.46|35.51|1.35|2.4|1.28|2.12|3.87|4.56|1.31|0.52|4.36|8.6|3.64|6.29|9.7|22.73|3.25|5|0.14|0.08|1.34|0.99|0|0|5606113924|8448000000|4921000000|63150550600|54267590000|40558636|25.61|30.86|110000
2020-10-24 14:33:57|adr_usa_0352|YNDX|37|201106|202009|66.28|169.9|7.23|7.37|7.7|7.78|6.81|5.78|0.31|0.28|0.1|-6.08|0|0|18.51|3.33|7|8|1.05|3.81|1.92|1.41|0|0|892316290|3446704500|987867000|20577545500|21616359300|292910738|64.62|83.27|10227
2020-10-24 14:33:58|adr_usa_0353|ADAP|-154|202106|198200|0|0|84.83|349.75|92.59|404.6|3.75|2.91|0|0|-15.66|-21.61|0|0|-43.16|-60.23|0|0|1.84|3.44|1.6|2.23|0|0|188445619|418988000|45912000|779251100|1050346094|5155397|7.66|421.09|400
2020-10-24 14:33:59|adr_usa_0354|ARGX|-154|202106|198200|0|0|0|0|0|0|7.02|6.74|0|0|0|0|0|0|0|0|0|0|1.41|2.28|1.3|0.84|0|0|459685587|2173759900|9898200|9276903200|9924450872|51130974|243.07|130.36|188
2020-10-24 14:34:00|adr_usa_0355|ASND|-154|202106|198200|0|0|620.8|812.88|645.76|783.68|7.2|14.79|0|0|-15.28|-0.25|0|0|-47.05|-44.12|0|0|2.18|3.59|1.4|1.04|0|0|302770368|530352800|55944500|7565494200|7340104402|26378624|152.26|39.46|330
2020-10-24 14:34:01|adr_usa_0356|AUTL|-154|202106|198200|0|0|253|320.25|369.24|449.38|4.95|2.35|0|0|0|0|0|0|-47.59|-47.52|0|0|1.5|1.4|1.52|2.88|0|0|209995143|212044000|56054000|396150700|605760732|1094103|11.64|-6.28|298
2020-10-24 14:34:01|adr_usa_0357|BGNE|-154|202106|198200|0|0|53.48|100.67|65.2|86.37|6.51|10.03|0.18|0.13|-13.99|-14.8|0|0|-43.4|-66.21|1|1|3.65|2.74|1.14|1.4|0|0|1014102636|3152758000|348726000|22623048300|21872256600|70152113|281.46|131.48|4200
2020-10-24 14:34:02|adr_usa_0358|CLLS|-154|202106|198200|0|0|19.34|7.13|35.87|11.17|3.43|2.4|0.01|0.02|-8.5|-0.17|0|0|-22.22|-17.58|2.21|3|1.71|1.33|1.88|2.58|0|0|231842044|311088000|116323000|521547000|788289600|2940828|18.56|79.32|264
2020-10-24 14:34:03|adr_usa_0359|ENIA|87|199812|202009|13.95|6.91|1.96|1.35|0.68|0.95|0.96|1|2.1|0.62|2.23|-7.7|5.85|8.51|4.25|8.81|2.35|4|0.19|0.2|0.87|1.87|0|0|1313045732|2039349000|9019237000|16409764500|9828034050|12920886|6.46|-29.09|17279
2020-10-24 14:34:05|adr_usa_0360|ENIC|16|201606|202006|11.56|21.14|1.7|1.52|1.38|1.41|1.26|1.19|0.38|0.52|4.87|6.99|5.27|7.96|8.75|-0.98|4.35|4|0.04|0.07|0.39|1.35|0|0|523076660|323295000|7322196600|5080977600|4758658984|1039885|3.44|-18.29|2148
2020-10-24 14:34:06|adr_usa_0361|GLPG|15|201612|202009|384.55|88.79|19.74|2.83|26.06|8.59|3.49|2.97|0|0|-10.19|-8.35|0|0|-5.38|3.37|1.5|3|1.1|2.15|0.89|0.14|0|0|1343600215|6260471100|82984900|3001587300|9213112125|28819141|141.75|-7.87|1280
2020-10-24 14:34:07|adr_usa_0362|HCM|3|201703|201712|254.42|358.36|13.58|19.66|13.54|19.94|11.77|13.42|0.34|0.08|-5.19|-2.68|0|0|-1.03|-20.43|0|0|0.54|0.72|-0.22|1.64|0|0|112571745|281014000|26124000|4298664300|4241438964|8880617|31.86|81.05|853
2020-10-24 14:34:08|adr_usa_0363|PBRA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:34:08|adr_usa_0364|ZLAB|-154|202106|198200|0|0|273.47|295.51|246.07|247.62|9.14|15.25|0.01|0.01|0|0|0|0|-48.77|-48.77|0|0|2.46|4.1|1.27|0.62|0|0|255581600|463604000|34946000|5353592600|5608711677|36738479|82.59|157.09|913
2020-10-24 14:34:09|adr_usa_0365|PDD|-154|202106|198200|0|0|11.96|15.79|12.6|16.5|15.28|21.35|0.27|0.28|0|0|0|0|-55.14|-29.7|7|8|2.53|2.81|0.91|1.17|0|0|3944965073|6911587100|79318000|83066673900|88632295820|696810868|74.15|130.14|5828
2020-10-24 14:34:09|adr_usa_0366|TAK|41|201006|202009|1493.11|58.77|2.52|3.28|2.15|1.87|1.72|1.28|0.41|1.08|1.72|6.4|3.97|4.65|4.98|1.07|5.11|5|0.31|0.11|0.59|1.05|0|0|6511847789|5584996900|12697249000|98328164800|55873836360|19771068|17.84|5.83|47495
2020-10-24 14:34:11|adr_usa_0367|MUFG|42|201003|202009|16.13|18.05|-9.77|-17.97|2.04|1.67|1.07|0.39|2.44|2.93|-8.62|-43.69|2.23|5.45|2.06|0.57|0|0|0.02|0.04|0.93|1.1|1.05275383881E+12|1.9184455406E+12|311491274100|1.0432749635E+12|12241385900|-577014479800|57009677247|4208381|4.11|-19.41|168400
2020-10-24 14:34:13|adr_usa_0368|EQNR|73|200112|202003|12.32|20.75|0.95|1.34|0.89|0.88|2.08|1.28|0.58|1.04|4.58|5.24|4.21|6.26|13.42|-3.26|4.05|3|0.1|0.28|1.03|1.44|0|0|9929542012|19019000000|63941000000|70000548600|52478320000|47269520|15.98|-25.8|21412
2020-10-24 14:34:15|adr_usa_0369|RELX|67|200312|202009|49.85|26.76|3.4|5.53|3.36|4.78|9.54|16.8|2.32|3.77|3.25|1.95|2.61|2.47|13.84|14.19|0|0|0.03|0.11|0.7|0.69|0|0|572458698|240023600|531744500|52401333200|0|13853351|22.25|-0.72|33000
2020-10-24 14:34:17|adr_usa_0370|SE|-154|202106|198200|0|0|11.42|24.92|11.01|24.08|27.34|88.63|3.69|2.47|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.77|5.69|1.46|1.43|0|0|1708289000|3447522000|523453000|71890275300|72376838885|653378649|155.15|397.71|29800
2020-10-24 14:34:18|adr_usa_0371|TAL|39|201012|202009|96.93|1494.75|6.3|11.61|7.36|12.32|8.69|16.6|0|0|0|0|0|0|0|0|0|0|2.48|1.42|-0.07|0.07|0|0|0|0|0|43155500700|0|188067405|76.04|121.29|
2020-10-24 14:34:19|adr_usa_0372|GMAB|27|201312|202009|80.58|28.53|33.51|14.67|35.59|15.99|14.48|9.05|0.2|0.3|-1.61|-2.63|0|0|-8.55|41.74|2.33|1|0.1|0.16|4.24|0.9|0|0|607169591|1928228600|109520700|22461110400|24557107472|22559493|37.33|88.82|636
2020-10-24 14:34:20|adr_usa_0373|VEDL|26|201309|202003|21.05|2.92|1.34|1.1|0.73|0.61|1|0.96|1.04|1.13|9.18|40.98|7.51|2.83|-0.34|-5.58|2|1|0.16|0.27|1.2|2.38|0|0|6257411575|5009356300|13057370400|11870790600|6889774595|4814270|7.39|-20.07|19358
2020-10-24 14:34:21|adr_usa_0374|ZTO|15|201612|202009|26.16|29.91|5.47|7.19|6.1|7.27|3.79|4.47|0.03|0.06|0.85|0.35|0|0|15.79|14.48|4.19|4|1.91|1.43|0.74|-0.06|0|0|1767254789|1931974200|2176794300|22919327900|23195444173|107145775|29.59|43.78|19009
2020-10-24 14:34:22|adr_usa_0375|BNTX|-154|202106|198200|0|0|96.34|114.23|98.53|113.13|22|24.36|0.16|0.12|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.34|2.8|0|0|0|0|541519883|646644800|188645400|15921158600|16086137417|173761655|69.23|0|1310
2020-10-24 14:34:22|adr_usa_0376|TCOM|65|200312|202003|135.2|13.66|11.29|5.97|11.95|5|6.82|1.34|0.68|0.72|1.45|6.35|0.61|1.24|14.27|-1.91|3.84|3|5.2|2.06|1.38|1.12|0|0|2276528798|6033203200|956129200|20605846300|16643056950|125164709|27.75|7.75|44300
2020-10-24 14:34:24|adr_usa_0377|TLSA|-154|202106|198200|0|0|1378.6|3417.92|1236.8|2630.12|125.81|52.4|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.14|0.65|1.89|2.92|0|0|2504440|8862400|385300|310197000|0|1116249|3.33|170.29|6
2020-10-24 14:34:24|adr_usa_0378|NIO|-154|202106|198200|0|0|6.43|18.78|5.07|15.87|7.33|7.92|-1.21|-1.97|-5.82|-0.52|0|0|-147.44|-175.67|1|1|10.4|5.51|2.75|2.93|0|0|818337470|1512615900|941902300|26044087900|22379435336|2451272203|21.22|1260.26|7442
2020-10-24 14:34:25|adr_usa_0379|LN|8|201609|201809|736.76|2885.22|5.1|5.68|5.73|5.64|6.05|9.23|0.84|1.19|-4.54|-0.31|0|0|-1.3|-11.83|6.59|6|0.5|0.02|1.29|0.27|0|0|1587884689|1739929700|776355700|12258016200|12212675600|900918|50.8|35.77|8992
2020-10-24 14:34:26|adr_usa_0380|BILI|-154|202106|198200|0|0|7.98|10.57|6.71|10.83|7.89|11.4|0.49|1.02|0|0|0|0|-12.67|-14.82|3|3|5.36|6.02|1.48|0.63|0|0|893212682|2193747500|98568600|13223616300|14175474704|192524544|40.66|194.62|4791
2020-10-24 14:34:26|adr_usa_0381|GDS|-154|202106|198200|0|0|13.4|19.99|10.25|17.3|4.93|6.57|1.18|0.88|-7.98|-6.82|0|0|-3.82|-1.81|1.06|2|5.5|7.65|2.56|-0.11|0|0|471133817|1091803900|3730340700|13984816400|12180755552|98393186|81.83|103.4|1100
2020-10-24 14:34:27|adr_usa_0382|GSX|5|201906|202009|386.42|462.82|21.47|33.52|22.14|35.18|49.22|98.14|0|0|0|0|0|0|20.88|22.5|9.6|10|6.62|11.78|-0.58|-0.48|0|0|179123757|334175200|157099500|21141281600|22669612481|403565847|90.11|488.57|6435
2020-10-24 14:34:28|adr_usa_0383|TME|7|201812|202009|60.85|44.76|5.8|5.67|6.62|6.43|3.37|3.57|0|0|0.04|0.08|0|0|7.69|8.88|4.5|5|2.13|3.66|1.39|1.04|0|0|2411420490|3011806900|43575800|21779598800|24732808100|140118214|14.77|15.66|3610
2020-10-24 14:34:28|adr_usa_0384|NTCO|-154|202106|198200|0|0|2.34|2.77|1.47|1.87|2.09|2.65|1.68|0.89|-8.51|-4.93|0|0|-3.71|-3.71|8|8|0.31|0.34|0|0|0|0|1207521500|1367283000|1694828000|13872706000|11016143142|4995526|18.21|0|18585
2020-10-24 14:34:29|adr_usa_0385|WPP|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.61|1.84|1.43|0.69|1.02|6.04|20.04|2.4|10|6.41|-16.21|0|0|0.14|0.1|1.1|1.81|0|0|1873613493|3400456700|3308509200|13292297000|9335125368|5789612|39.24|-36.89|101000
2020-10-24 14:34:30|adr_usa_0386|MLCO|37|201103|202006|76.83|89.71|14.36|3.2|14.46|2.1|3.15|4.98|0.98|2.99|3.51|2.75|1.94|3.92|1.77|-5.47|3.15|4|1.71|0.57|1.63|2.14|0|0|1223469982|1169167000|5757505000|12110458800|7916810580|58163158|16.6|-13.32|23078
2020-10-24 14:34:32|adr_usa_0387|OCFT|-154|202106|198200|0|0|14.87|20.32|14.42|19.62|9.48|13.93|0.77|0.61|-0.48|-1.02|0|0|-24.2|-24.37|2.67|3|0.64|0.77|0|0|0|0|362326400|396005900|35401900|7830440200|7396135320|10911103|21.3|0|3631
2020-10-24 14:34:32|adr_usa_0388|IQ|1|201809|201812|116.79|84.59|4.33|4.23|3.73|3.92|12.36|19.22|0.99|2.89|-1.7|-0.15|0|0|-61.39|-38.95|1|1|6.03|5.49|2.14|0.45|0|0|1387400527|1195433800|390794800|18028528600|16779169800|122439798|22.8|39.99|8889
2020-10-24 14:34:33|adr_usa_0389|KC|-154|202106|198200|0|0|8|7.88|7.38|7.14|6.57|6.48|-0.01|0.04|0|0|0|0|0|0|1|1|1.92|1.87|0|0|0|0|481133333|812826800|296825100|5667919000|4368361088|61331650|29.53|0|1841
2020-10-24 14:34:33|adr_usa_0390|DADA|-154|202106|198200|0|0|9.41|10.31|8.5|9.22|7.38|8.01|0.05|0.07|0|0|0|0|0|0|0|0|0.82|0.94|0|0|0|0|439712400|608047200|20985800|5386660400|3238030101|25252443|26.47|0|2149
2020-10-24 14:34:34|adr_usa_0391|HUYA|5|201906|202009|69.42|58.33|4.4|2.72|4.91|4.04|3.57|4.01|0|0|0|0|0|0|-33.41|7.78|3.78|5|3.67|6.4|1.19|0.63|0|0|1034056891|1515298500|29531100|3811454600|5659274830|43334246|23.95|1.31|1864
2020-10-24 14:34:35|adr_usa_0392|LEGN|-154|202106|198200|0|0|94.89|77.43|86.6|72.82|11.83|9.95|0|0|0|0|0|0|0|0|0|0|0.49|0.72|0|0|0|0|442213000|637950000|96375000|3351769100|3327042033|7587267|30.87|0|700
2020-10-24 14:34:35|adr_usa_0393|SUZ|38|201003|201909|60.92|38.36|2.98|3.69|1.69|1.73|2.69|24.24|2.55|32.36|-4.09|1.24|1.44|1.64|-0.1|-21.8|2.28|3|0.06|0.02|0.48|1.27|0|0|1685865650|2313413100|8222213700|23797434100|11171554020|1712738|8.28|6.43|14534
2020-10-24 14:34:36|adr_usa_0394|DOYU|3|201912|202009|577.18|54.8|1.69|2.46|2.65|3.41|2.95|3.98|0|0|0|0|0|0|8.1|11.33|4|5|1.69|2.18|1.77|1.77|0|0|952907086|1153304700|17028700|3048012300|4341354215|23266197|13.21|61.29|1948
2020-10-24 14:34:37|adr_usa_0395|MOR|2|202003|202009|44.09|53.37|30.79|10.06|33.96|12.61|6.73|5.65|0|0|-3.64|-2.14|0|0|-2.95|12.75|4.71|8|0.39|0.21|0.97|0.92|0|0|250705023|916374400|57998700|3257089100|4105432181|1617520|31.39|14.27|572
2020-10-24 14:34:38|adr_usa_0396|MOMO|19|201512|202009|48.03|7.21|11.94|0.78|13.39|1.31|5.93|1.48|0.39|0.37|4.35|4.35|0|0|16.99|16.49|6.42|8|2.62|3.29|-2.49|1.5|0|0|951951446|1731251200|66586100|1836790100|3092838867|52660934|13.67|-56.21|2350
2020-10-24 14:34:39|adr_usa_0397|VEON|41|201006|202009|11.09|6.85|1.56|1.39|0.78|0.26|1.75|2.7|3.09|12.46|15.22|-48.66|9.52|22.4|3.14|2.85|5.39|8|0.26|0.39|1.92|1.12|0|0|3359527605|1442000000|6679000000|11744409200|2201333291|7940949|1.27|-47.92|46492
2020-10-24 14:34:40|adr_usa_0398|BZUN|18|201603|202009|76.96|44.37|2.2|1.86|2.53|1.73|5.77|5.36|0.32|0.93|0|0|0|0|6.41|6.01|7.52|9|10.65|12.45|1.95|0.68|0|0|144048791|328688400|110658400|2105045000|1969840080|37116716|32.8|-22.03|5758
2020-10-24 14:34:41|adr_usa_0399|BNR|-154|202106|198200|0|0|43.62|41.75|37.27|35.88|7.01|6.75|0.04|0.02|0|0|0|0|0|0|0|0|0.14|0.22|0|0|0|0|228920500|361858600|12792200|2197622500|1022917896|3895560|25.08|0|753
2020-10-24 14:34:42|adr_usa_0400|IMAB|-154|202106|198200|0|0|558.95|558.95|412.69|412.69|10.5|13.8|-0.03|0.09|0|0|0|0|0|0|0|0|0.08|0.02|0|0|0|0|207934900|220270300|6235600|3104892400|2719697870|11175777|47.03|0|185
2020-10-24 14:34:42|adr_usa_0401|RCEL|-154|202106|198200|0|0|0|0|0|0|2.16|7.79|0|0|0|0|0|0|0|0|0|0|0.76|1.13|0.23|-0.32|0|0|10007060|73639000|3710000|490244400|0|3618228|25.16|205.59|98
2020-10-24 14:34:43|adr_usa_0402|QFIN|4|201909|202009|4.52|5.71|1.62|1|1.83|1.45|1.82|1.77|0.12|0.03|0|0|0|0|52.34|30.22|0|0|0.45|1.32|0.66|0.87|0|0|270719700|539158300|2932600|1239276600|1818361704|19505737|11.94|34.16|1891
2020-10-24 14:34:44|adr_usa_0403|AMYT|-154|202106|198200|0|0|4.4|5.19|2.03|2.48|3.4|4.85|0.93|2.21|0|0|0|0|-35.18|-35.18|3|3|0.01|0.01|0|0|0|0|19260767|66975000|6989000|518596900|381921528|491860|12.36|0|88
2020-10-24 14:34:44|adr_usa_0404|FUTU|6|201903|202009|94.08|61.76|17.38|23.46|15.88|21.39|5.83|10.18|-2.76|0.54|-0.43|-0.23|0|0|7.45|11.96|0|0|0.51|0.7|1.16|1.52|0|0|60984822|115863400|31454900|3964626100|3640901886|46465857|28.62|160.89|585
2020-10-24 14:34:45|adr_usa_0405|DNK|-154|202106|198200|0|0|2.18|1.53|1.39|0.78|33.58|18.84|5.94|18.76|-9.28|-9.28|0|0|-799.96|-799.96|1|1|0.03|0.03|0|0|0|0|111257075|116225200|405194700|1382137600|597514677|249289|4.11|0|4506
2020-10-24 14:34:45|adr_usa_0406|LX|11|201712|202009|39.73|8.86|2.69|1.41|1.77|0.71|4.86|1.73|46|2.23|0|0|0|0|13.13|7.53|5|6|1.21|4.38|1.74|0.75|0|0|161785908|164263100|14964800|2361158700|1251538220|14080956|6.1|-31.7|3227
2020-10-24 14:34:46|adr_usa_0407|SY|4|201909|202009|103.32|141.66|5.63|5.57|6.42|8.07|3.25|3.52|0|0|0|0|0|0|9.95|2.59|7.2|7|1.34|1.25|0.54|0.37|0|0|333429486|404340100|23584000|926491900|1358665947|9563513|12.49|35.32|1218
2020-10-24 14:34:46|adr_usa_0408|MFGP|10|201709|202003|20.67|1.28|4.72|1.64|2.84|0.35|1.45|0.22|0|0|0|0|12.8|23.44|0|0|0|0|0.43|1.08|1.99|2.16|0|0|0|0|0|5153328100|0|4413738|3.3|-77.24|
2020-10-24 14:34:47|adr_usa_0409|ZEAL|4|201809|201909|6.55|9.38|51.81|32.54|55.14|35.13|6.5|5.43|1.18|0.45|-9.83|-14.47|0|0|-16.62|-40.7|3.97|4|0.43|0.55|1.65|0.51|0|0|99163238|248151600|34833800|1225263700|1378517280|206464|37.1|51.46|313
2020-10-24 14:34:48|adr_usa_0410|MESO|1|201703|201706|285.69|267.95|40.32|61.44|40.66|56.51|1.6|4.1|0.14|0.16|-11.19|-12.32|0|0|-10.01|-13.34|0|0|0.4|2.68|1.73|5.69|0|0|104496036|129328000|10271000|2211470900|2088106118|13764173|19.19|183.46|102
2020-10-24 14:34:49|adr_usa_0411|NIU|5|201906|202009|58.57|67.11|2.38|4.48|2.75|5|7.46|11.97|0.04|0.21|-0.37|0.09|0|0|-90.01|16|6.13|7|0.53|2.25|0.81|1.53|0|0|95010700|143582600|22763400|1316934100|1489685760|13115915|19.2|127.49|521
2020-10-24 14:34:49|adr_usa_0412|ITCB|58|200512|202006|17.5|7.55|6.84|5.53|3.27|1.66|1.66|0.44|2.57|4.4|-14.58|-70.4|6.25|10.98|3.16|-4.75|0|0|0.1|0.02|0.9|1.21|14533605511|22210512600|3039109314|8654732900|302763100|6343027800|1468693380|97319|4.3|-65.82|8987
2020-10-24 14:34:51|adr_usa_0413|GTH|-154|202106|198200|0|0|15.54|15.43|14|13.92|3.85|3.83|0.04|0.03|0|0|0|0|0|0|6.33|5|0.22|0.31|0|0|0|0|71901340|266708300|15870200|795525600|396836646|2037519|11.94|0|697
2020-10-24 14:34:52|adr_usa_0414|HLG|13|201706|202009|36.43|23.81|6.58|5.06|7.47|5.96|4.76|4.38|0.06|0.03|0|0|0|0|18.78|19.14|0|0|0.14|0.03|-0.43|-0.19|0|0|150668433|200197900|161631900|1061858200|1200195430|209973|48.53|-25.34|4164
2020-10-24 14:34:52|adr_usa_0415|OPRA|8|201809|202009|24.92|25.74|3.1|2.39|3.75|2.78|1.09|1.29|0.02|0.01|-9.85|-5.88|0|0|4.77|5.14|5.71|7|0.9|1.58|1.07|0.96|0|0|147335818|161918000|23292000|996304000|1173208800|4241756|9.78|-2.69|819
2020-10-24 14:34:53|adr_usa_0416|FANH|51|200712|202009|22.81|74.91|1.66|1.44|2.83|1.88|2|3.48|0|0|9.47|7.77|3.44|6.27|9.14|4.13|3.74|7|3.21|7.63|1.4|0.41|0|0|332833404|233513500|33787500|702640100|1013594502|1887762|18.87|-34.54|4746
2020-10-24 14:34:54|adr_usa_0417|BEST|-154|202106|198200|0|0|0.75|0.33|0.79|0.26|4.11|2.74|0.54|1.76|0|0|0|0|-13.01|-9.59|2.54|3|2.42|3.01|0.78|0.17|0|0|434985167|411387400|1103674700|1504191600|1211790000|5015326|3.1|-43.18|8423
2020-10-24 14:34:55|adr_usa_0418|TLND|-154|202106|198200|0|0|6.51|4.45|6.74|4.48|68.29|56.31|0.86|6.17|-3.58|-2.41|0|0|-279.5|-49.92|8.82|9|2.58|4.37|0.38|1.87|0|0|86485105|164968000|32267000|1206294700|1204635240|10023837|38.33|8.65|1322
2020-10-24 14:34:56|adr_usa_0419|HHR|5|201906|202009|46.61|52.39|9.05|10.8|8.84|10.78|30.01|39.02|2.11|2.08|0|0|0|0|16.96|20.53|8.6|9|0.61|0.31|0.83|0.57|0|0|36030071|34569400|10105200|1263250700|1265476464|4099785|24.48|26.91|772
2020-10-24 14:34:56|adr_usa_0420|MSC|2|201909|202003|51.47|35.98|5.45|8.69|2.79|3.64|1.41|1.83|1.85|1.46|0|0|0|0|-1.45|-6.48|3.75|3|0|0|-0.76|-0.77|0|0|383441900|185122000|2138158000|3053916900|1278535648|2343|16.27|-19.05|4485
2020-10-24 14:34:57|adr_usa_0421|GHG|10|201803|202009|35.02|36.52|8.59|8.82|12.01|9.49|5.88|4.64|0.03|0.04|0|0|0|0|21.83|13.17|5.22|4|0.68|0.14|1.12|0.58|0|0|214274155|115221500|89044600|1196713300|1292245746|956384|12.54|35.9|2657
2020-10-24 14:34:58|adr_usa_0422|DAO|-154|202106|198200|0|0|10.6|10.11|10.77|10.45|110.7|188.5|-1|-12.05|-0.72|-0.59|0|0|-309.56|-171.87|8|9|0.55|1.45|0|0|0|0|141560267|252508200|11365100|2759597900|2901263520|17965229|25.84|0|1699
2020-10-24 14:34:58|adr_usa_0423|DAVA|8|201809|202009|84.54|142.81|5.15|7.56|5.37|8.01|9.15|11.93|0.14|0|-2.01|-1.47|0|0|15.98|10.69|8|7|0.17|0.68|0.9|1.26|0|0|71907500|125441200|78630500|3344878600|3584570820|11117452|63.15|66.84|6624
2020-10-24 14:34:59|adr_usa_0424|LINX|5|201906|202009|569.22|1648.79|5.38|5.27|5.89|5.69|2.9|3.48|0.13|0.12|0|0|0|0|7.24|0.16|5.55|6|0.16|0.3|2.62|2.66|0|0|129263060|113742700|39779200|1004053800|1077990450|504860|6.15|-20.44|3846
2020-10-24 14:34:59|adr_usa_0425|IMOS|29|201306|202009|243.94|7.19|1.32|1.21|1.37|0.99|1.37|1.01|0.53|0.62|8.31|7.49|4.24|10.34|8.45|10.25|2.81|3|0.2|0.03|1.2|0.59|0|0|294584831|260743000|630003900|849447700|695546500|249841|19.03|-5.37|5552
2020-10-24 14:35:01|adr_usa_0426|TIGR|1|202006|202009|402.75|429|12.81|6.28|12.44|7.58|2.57|3.11|0|0|0|0|0|0|-3.24|1.08|1|1|0.75|0.06|1.33|1.17|0|0|131742914|111831800|16557800|556244200|676793790|2955112|4.74|11.79|650
2020-10-24 14:35:02|adr_usa_0427|NEW|-154|202106|198200|0|0|2.02|2.01|1.79|1.71|11.87|13.19|1.01|2.71|0|0|0|0|-66.08|-7.11|7.44|8|0.34|0.2|1.77|2.7|0|0|62481809|17555400|171013400|915036100|790988639|3822566|8.89|11.54|11732
2020-10-24 14:35:03|adr_usa_0428|QTT|-154|202106|198200|0|0|2.09|0.76|2.22|0.72|10.04|12.96|-1.37|-0.96|-4.23|-4.45|0|0|-214.25|-336.21|9.5|10|2.8|3.67|1.4|1.03|0|0|241382800|123854800|9180400|636971900|631898220|3987559|2.19|-40.81|2932
2020-10-24 14:35:03|adr_usa_0429|CANG|8|201809|202009|19.08|15.95|5.33|4.12|5.06|3.49|1.31|1.13|0.25|0.42|0|0|0|0|10.73|3.29|3.11|3|0|0|1.72|0.84|0|0|412731336|401259300|1832400|744919600|418523835|132992|5.55|3.16|3189
2020-10-24 14:35:04|adr_usa_0430|JMIA|-154|202106|198200|0|0|2.97|2.59|4.37|3.69|2.99|5.11|0.07|0.09|-52.25|0.2|0|0|-122.29|-95.62|6.2|7|12.53|19.9|3.38|3.73|0|0|232744586|196780100|19041800|439994400|626481518|40857840|7.99|0.76|5050
2020-10-24 14:35:05|adr_usa_0431|SOGO|11|201712|202009|42.95|111.13|1.58|1.99|2.52|3.04|3.86|3.4|0|0|0|0|0|0|12.52|3.06|6.75|6|1.6|0.49|1.37|1.43|0|0|931335357|1178048000|88797000|2260108300|3397795420|8611099|8.87|79.96|2738
2020-10-24 14:35:05|adr_usa_0432|QH|-154|202106|198200|0|0|0|0|0|0|0|0|-0.16|-0.16|0|0|0|0|0|0|0|0|0.03|0.03|0|0|0|0|21873100|21873100|4013800|358145400|358631736|1078775|6.99|0|551
2020-10-24 14:35:06|adr_usa_0433|CALT|0|202006|202006|158.53|158.53|0|0|0|0|3.78|3.92|0|0|0|0|0|0|-7.02|-7.02|0|0|0.09|0.16|0|0|0|0|61680700|156553400|522900|442745800|490987200|1260754|24|0|30
2020-10-24 14:35:06|adr_usa_0434|LOMA|11|201712|202009|14.79|14.42|1.02|1.15|0.84|0.78|6.68|1.09|1.55|0.55|0|0|0|0|30.35|5.49|7.17|5|0.31|0.14|1.21|1.91|0|0|65064450|48082500|730178100|725593700|490444870|1476213|4.1|-25.04|2978
2020-10-24 14:35:07|adr_usa_0435|ORTX|-154|202106|198200|0|0|0|0|0|0|3.21|1.77|0.08|0.11|-17.04|-0.87|0|0|-48.72|-55.45|0|0|1.86|3.36|0.95|2.44|0|0|263673778|228654000|24102000|197273900|407922843|6345828|4.11|-65.4|252
2020-10-24 14:35:07|adr_usa_0436|DUO|0|201912|201912|223.93|223.93|1.73|1|1.9|1.23|4.25|2.59|-0.07|0.31|0|0|0|0|-405.97|-198.33|4.75|4|0.06|0.01|0|0|0|0|104565950|120558300|1186000|427989200|548547516|300299|6.87|0|1676
2020-10-24 14:35:08|adr_usa_0437|BLCT|-154|202106|198200|0|0|2.94|2.94|2.72|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0.04|0.04|0|0|0|0|50934600|50760700|1234100|334175200|309453284|854532|8.68|0|488
2020-10-24 14:35:08|adr_usa_0438|IPHA|0|201912|201912|11.12|11.12|4.53|3.04|6.7|5.48|1.96|1.3|0.05|0.09|-15.07|-14.66|0|0|-17.13|-20.3|0|0|0.04|0.03|0|0|0|0|131061986|166159900|13984100|158216400|0|42903|3.84|0|235
2020-10-24 14:35:09|adr_usa_0439|YIN|17|201606|202009|22.73|37.54|1.58|2.07|2.28|2.19|2.2|1.38|0.04|0.04|0|0|4.19|1.39|16.12|3.74|7.33|8|0.27|0.02|0.17|-0.01|0|0|204259494|33980300|5061100|512864800|542802960|206004|7.2|43.43|2975
2020-10-24 14:35:09|adr_usa_0440|UXIN|-154|202106|198200|0|0|10.86|3.29|9.18|1.54|6.12|6.27|1.07|-1.07|0|0|0|0|-146.19|-51.58|3.25|4|1.95|0.61|-0.55|0.13|0|0|123436570|33954600|17417600|596240000|341829497|1202648|0.8697|-64.5|6455
2020-10-24 14:35:10|adr_usa_0441|AVDL|78|200103|202009|124.36|36.94|15.53|4.84|14.15|5.02|7.54|1.89|0.41|0.69|-3.69|-38.16|0|0|-20.67|12.29|3.94|5|4.53|6.93|1.29|0.87|0|0|67407526|238554000|8725000|230413700|359501880|5845855|5.14|20.94|50
2020-10-24 14:35:12|adr_usa_0442|ONE|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|8.86|9.73|0|0|0|0|0|0|0|0|0|0|0.51|0.55|0.27|0.11|0|0|0|0|0|768251200|0|1786112|4.27|-39.24|
2020-10-24 14:35:13|adr_usa_0443|SOHU|43|200303|201312|54.98|1030.14|3.84|0.13|5.01|0.4|3.86|2.73|0.41|0.76|-4.31|10.93|0|0|2.59|-10.16|4.32|7|6.17|2.13|2.05|2.96|0|0|708843951|1474997000|410105000|173085200|789347100|8867462|20.1|97.83|7800
2020-10-24 14:35:15|adr_usa_0444|HKIB|3|201909|202006|14.62|14.25|10.05|9.58|11.04|10.6|2.28|1.96|0.08|0.06|-0.44|-0.49|0|0|23.35|18.55|0|0|0.14|0.01|-0.01|-0.01|0|0|286279340|300327700|4000|1472071300|1650083400|795769|7|-22.22|40
2020-10-24 14:35:16|adr_usa_0445|HUIZ|-154|202106|198200|0|0|2.48|2.55|2.36|2.42|5.94|6.03|0.01|0.16|0|0|0|0|-64.71|1.92|9|9|0.04|0.01|0|0|0|0|26741900|63074100|2985400|371413700|413500604|99824|8.14|0|1160
2020-10-24 14:35:16|adr_usa_0446|CEPU|10|201803|202009|3.02|2.16|2.61|1.35|2.07|0.54|1.36|0.35|0.35|0.62|0|0|4.42|5.29|27.2|10.19|3.44|5|0.52|0.52|1.69|1.67|0|0|84617863|93362400|953212000|847878000|336687232|254937|2.24|-24.07|894
2020-10-24 14:35:17|adr_usa_0447|QD|11|201712|202009|5.81|3.45|2.37|0.04|2.15|0.38|1.05|0.21|-0.32|0.13|0|0|0|0|20.53|6.07|6.5|8|4.75|5.31|1.58|0.98|0|0|435576936|472962000|40184100|37100700|337515972|3038261|1.24|-82|947
2020-10-24 14:35:18|adr_usa_0448|FINV|7|201812|202009|2.52|2.13|1.35|0.15|1.71|0.74|1.43|0.53|0.02|0.02|0|0|6.58|6.52|46.26|24.71|6.5|6|0.67|0.46|1.23|0.66|0|0|354089060|476991100|26764000|115447900|559914208|2622142|1.84|-36.55|3883
2020-10-24 14:35:18|adr_usa_0449|CTK|3|201809|201906|98.01|70.5|2.52|0.71|2.54|0.92|10.53|10.61|0.18|0.52|0|0|0|0|-42.86|-59.98|9.5|10|0.24|0.04|0.49|-0.83|0|0|57438920|78411000|5544000|237275600|313892441|99121|4.87|-0.61|553
2020-10-24 14:35:19|adr_usa_0450|PUYI|3|201903|201912|48.82|43.63|16.67|16.19|18.39|18.41|9.87|6.5|0|0|0|0|0|0|10.41|-8.46|0|0|0.21|0.08|0.53|-0.35|0|0|39707120|40885700|3800300|296629600|0|8123|5.59|-14.85|350
2020-10-24 14:35:19|adr_usa_0451|HMI|10|201803|202009|24.28|13.19|0.9|0.59|1.24|0.92|3.77|2.16|0.12|0.34|0|0|0|0|26.97|16.31|7.18|7|0.93|1.6|1.89|0.01|0|0|199771238|377100600|26564700|541508900|831911313|5177947|12.83|28.5|1132
2020-10-24 14:35:20|adr_usa_0452|QK|-154|202106|198200|0|0|3.69|2.72|2.19|1.41|0|0|-1.49|-1.49|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|26212750|17647800|129050600|482112000|287819660|89566|6.43|0|775
2020-10-24 14:35:20|adr_usa_0453|YRD|19|201512|202009|8.88|4.8|1.39|-0.26|1.84|0.33|3.55|0.43|-0.26|0|0|0|0|0|42.59|11.19|8.9|9|2.31|0.62|1.38|0.08|0|0|295893105|486322300|57681400|-200478200|260787389|280944|2.81|-56.5|31388
2020-10-24 14:35:21|adr_usa_0454|MOGU|-154|202106|198200|0|0|2.88|1.05|3.66|2.51|1.18|0.96|0|0|0|0|0|0|-37.13|-79.86|4.14|4|0.08|0.03|1.03|1.83|0|0|190068278|147783000|1782200|107115600|256485110|1141553|2.35|-6.56|909
2020-10-24 14:35:22|adr_usa_0455|EH|-154|202106|198200|0|0|26.92|19.89|25.19|19.3|12.88|10.6|0.14|0.14|-6.56|-6.76|0|0|-63.12|-44.49|6|6|0.33|0.19|0|0|0|0|24587067|36345700|1908600|406613000|435706503|845128|7.978|0|240
2020-10-24 14:35:22|adr_usa_0456|ICLK|-154|202106|198200|0|0|1.93|2.91|2.56|3.61|2.52|3.38|0.5|0.28|-3.14|-0.18|0|0|-29.56|-5.97|4.75|5|0.52|0.81|1.2|0.41|0|0|39083643|44780000|1710000|633364600|1008370052|11552686|6.74|122.33|884
2020-10-24 14:35:23|adr_usa_0457|ADXN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|-60.49|-60.49|0|0|0|0|0|0|0|0|24261091|21790300|406600|0|0|0||0|18
2020-10-24 14:35:24|adr_usa_0458|IVA|-154|202106|198200|0|0|62.96|62.96|50.19|50.19|9.67|9.67|0.04|0.24|0|0|0|0|-45.91|-55.12|0|0|0.41|0.41|0|0|0|0|58074250|58789900|3757500|406111000|0|279318|11.82|0|86
2020-10-24 14:35:24|adr_usa_0459|BVXV|-154|202106|198200|0|0|0|0|0|0|3.23|7.14|0|0|0|0|0|0|0|0|0|0|0.41|0.34|1.6|3.27|0|0|11125392|11252300|12659700|471320500|420386625|2715181|38.79|551.25|25
2020-10-24 14:35:25|adr_usa_0460|YJ|-154|202106|198200|0|0|0.48|0.15|0.62|0.33|3.95|1.85|0|0|0|0|0|0|-10.1|-5.34|9.2|9|0.18|0.06|1.03|0.99|0|0|296068543|219277900|9967300|172345300|390952344|604759|1.84|-73.22|1334
2020-10-24 14:35:25|adr_usa_0461|BCYC|-154|202106|198200|0|0|15.49|31.47|22.77|39.88|3.23|5.17|0|0|-23.17|0.28|0|0|-61.88|-41.85|0|0|0.39|1.2|-0.35|-0.38|0|0|89415000|96910000|3800000|270457800|344382090|1773070|19.05|67.25|77
2020-10-24 14:35:26|adr_usa_0462|ITMR|-154|202106|198200|0|0|4.73|7.07|5.12|7.18|5.77|5.96|1.13|0.1|-14.39|-13.79|0|0|-22.99|-20.86|9.13|9|1.23|3.54|1.62|1.57|0|0|19933500|45166000|3885000|248195300|288156978|336415|20.43|133.49|184
2020-10-24 14:35:26|adr_usa_0463|JFU|-154|202106|198200|0|0|-0.15|-0.79|1.02|0.4|1.39|0.22|0|0|0|0|0|0|-59.37|-59.37|0|0|0.04|0.04|-0.96|-0.96|0|0|771505417|519714900|26216800|-336743100|176843046|1313441|0.906|-91.88|1946
2020-10-24 14:35:27|adr_usa_0464|YI|-154|202106|198200|0|0|1.19|0.54|1.34|0.63|4.81|6.08|0.1|0.25|0|0|0|0|-45.59|-56.28|2.5|4|0.08|0.07|1.17|0.07|0|0|114455720|99239000|16382200|431946700|510853960|642509|6.2|27.31|1932
2020-10-24 14:35:27|adr_usa_0465|COE|2|202003|202009|256.16|38.44|2.11|1.09|2.81|1.69|0|0|-0.04|-0.02|-0.09|0.3|0|0|0|0|8.59|10|0.34|0.03|-0.42|-2.41|0|0|98854537|138149400|11525200|277368300|440552652|406522|19.41|156.41|2193
2020-10-24 14:35:28|adr_usa_0466|LIZI|-154|202106|198200|0|0|0.99|0.3|1.09|0.49|7.02|4.17|0.27|0.27|0|0|0|0|0|0|9.5|10|0.1|0.22|0|0|0|0|26497160|49743400|5693900|60552300|104123850|301065|2.26|0|620
2020-10-24 14:35:29|adr_usa_0467|VIST|1|201909|201912|6.68|8.03|1.36|1.44|0.87|0.6|0.6|0.36|0.7|0.92|-43.06|-46.94|0|0|-2.48|-8.84|2.33|1|0.11|0.09|3.38|3.38|0|0|126398745|228482000|956621000|470909800|196638975|426135|2.25|-56.48|304
2020-10-24 14:35:29|adr_usa_0468|CNF|7|201812|202009|5.42|8.53|3.44|2.52|1.22|1.02|0.61|0.43|3.52|1.53|0|0|0|0|4.78|1.93|0|0|0.02|0.01|0.65|0.26|13303300|8608700|386109900|455509000|4455400|529975600|197974553|18309|3.1442|-48.03|1351
2020-10-24 14:35:30|adr_usa_0469|TLC|-154|202106|198200|0|0|29.97|21.88|33.17|23.25|8.93|9.76|0.17|0.58|-58.48|-71.18|0|0|-43.21|-88.46|0|0|0.01|0.01|1.26|1.4|0|0|52063530|22657900|5652600|142412600|164638430|186211|4.45|-14.42|121
2020-10-24 14:35:30|adr_usa_0470|WIMI|-154|202106|198200|0|0|0|0|0|0|2.64|4.26|0|0|0|0|0|0|0|0|0|0|0.24|0.42|0|0|0|0|19762000|19032500|139300|371990800|324762192|5918465|5.57|0|147
2020-10-24 14:35:31|adr_usa_0471|CAN|-154|202106|198200|0|0|2.28|1.27|2.29|1.36|5.32|3.22|1.08|0.3|1.34|-1.86|0|0|-95.61|-83.32|1|1|1.03|1.33|0|0|0|0|60767640|71157000|17391300|249466100|292982063|3522169|1.87|0|333
2020-10-24 14:35:31|adr_usa_0472|UCL|-154|202106|198200|0|0|3.2|2.71|32.21|27.66|6.22|5.34|0.11|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38077000|41647000|3805000|311492800|3015948986|20902|12.3928|0|777
2020-10-24 14:35:32|adr_usa_0473|BEDU|13|201706|202009|33.3|22.1|4.57|1.82|4.9|1.67|4.7|2|0|0|0|0|0|0|0|0|0|0|0.19|0.08|1.23|0.84|0|0|0|0|0|886607000|0|254762|6.77|-33.92|
2020-10-24 14:35:32|adr_usa_0474|VIOT|4|201909|202009|13.57|16.11|0.79|0.38|0.69|0.58|2.49|2.08|0.08|0.07|0|0|0|0|15.57|13.66|8.25|8|0.32|0.2|2.16|2.01|0|0|134196250|141172600|12001100|281630300|433510935|852820|6.05|-25.77|733
2020-10-24 14:35:33|adr_usa_0475|SMMT|2|201809|201903|17.77|9.48|298.1|1105.44|226.24|842.99|51.87|17.42|0|0|-8.61|-0|0|0|-11.94|-55.59|0|0|0.16|0.02|0.38|-0.31|0|0|54922800|54922800|1296400|1119954700|1725481500|121871|3.495|139.16|63
2020-10-24 14:35:34|adr_usa_0476|GNFT|-154|202106|198200|0|0|14571.04|4.26|13750.91|6.28|14.75|5.8|1.52|5.53|-12.71|-0.5|0|0|-49.3|-26.63|0|0|0.79|0.2|0.69|0.8|0|0|116189757|253861600|17440300|145941200|0|470050|5.27|-69.73|201
2020-10-24 14:35:34|adr_usa_0477|REDU|10|201712|202006|61.99|265.33|2.85|2.12|3.13|2.21|8.24|5.39|0.37|1.15|0|0|0|0|4.79|-6.78|5.83|4|0.84|0.36|1.18|2.07|0|0|139398950|83015700|104064200|331712000|347290944|1809785|6.16|-27.6|4014
2020-10-24 14:35:35|adr_usa_0478|SUPV|13|201606|201909|11.3|7.68|0.69|-0.46|0.89|0.21|1.83|0.4|0.65|0.07|12.43|61.75|1.95|2.26|6.35|-3.93|0|0|1.19|0.58|0.57|2.16|2481143329|2109174300|591474386|555235800|73143700|-362626200|162593032|794051|1.78|-32.62|5055
2020-10-24 14:35:36|adr_usa_0479|NCNA|-154|202106|198200|0|0|0|0|0|0|5.65|3.76|0|0|0|0|0|0|0|0|0|0|5.79|2.43|2.19|-0.59|0|0|77979008|58836500|1128700|205735600|168893560|1604565|5.17|-28.59|31
2020-10-24 14:35:36|adr_usa_0480|RUHN|-154|202106|198200|0|0|1.52|0.61|2.11|1.22|2.44|1.39|-0.1|0.01|0|0|0|0|-13.87|-10.43|7.67|8|0.52|0.15|0.95|0.96|0|0|74477238|111357000|30880000|109357600|217658072|460673|2.62|-64.01|779
2020-10-24 14:35:37|adr_usa_0481|JG|-154|202106|198200|0|0|3.98|1.68|3.89|1.95|5.01|2.92|0.29|0.55|0|0|0|0|-28.05|-22.41|6.22|6|0.24|0.16|0.42|0.44|0|0|57545836|58603500|14040400|153291900|178412388|117841|1.54|-61.31|593
2020-10-24 14:35:37|adr_usa_0482|CIH|5|201906|202009|7.44|3.45|2.39|0.69|3.09|1.51|33.41|6.09|0|0|0|0|0|0|1751.42|1751.42|9.6|10|2.76|2.51|1.37|1.23|0|0|37616214|70717300|6958300|59397700|131862130|72963|1.45|-62.82|730
2020-10-24 14:35:38|adr_usa_0483|AIH|1|201912|202003|15.42|17.43|1.5|1.16|1.72|0.92|2.23|1.59|-1.97|0.41|0|0|0|0|0.01|-12.34|9|9|0.33|0.24|0|0|0|0|13651350|10801000|68466700|120755800|92008332|192985|4.26|0|1550
2020-10-24 14:35:38|adr_usa_0484|ERYP|-154|202106|198200|0|0|0|0|0|0|1.95|1.81|0|0|0|0|0|0|0|0|0|0|0.01|0.01|1.13|2.69|0|0|75372400|51169100|37453800|58075300|107626794|15841|6.0001|41.37|217
2020-10-24 14:35:39|adr_usa_0485|CYAD|-154|202106|198200|0|0|1136.4|8897.33|1723.08|11017.97|3.83|4.05|0.01|0|0|0|0|0|-73.52|-73.14|0|0|0.64|1.59|1.11|1.43|0|0|58154350|30019700|4758500|108111400|0|75184|9.9|3.13|107
2020-10-24 14:35:40|adr_usa_0486|BFRA|2|201906|201912|355.45|457.28|11|5.22|10.58|4.79|25.77|32.96|-22.94|4.98|-0.58|-0.37|0|0|-69.66|-63.05|6|9|0.02|0.07|1.07|1.43|0|0|13537294|12734600|6252000|189388500|198965781|10291539|7.83|-38.39|154
2020-10-24 14:35:41|adr_usa_0487|SECO|10|201803|202009|19.96|14.54|0.69|0.24|0.57|0.15|1.78|0.52|0.65|0.61|0|0|0|0|7.5|2.08|6.33|5|0.35|0.53|2.39|0.6|0|0|96402271|156712800|29868300|212272200|138126304|352587|2.51|-60.15|1010
2020-10-24 14:35:41|adr_usa_0488|MREO|-154|202106|198200|0|0|0|0|0|0|2.76|5.95|0|0|0|0|0|0|0|0|0|0|0.63|1.4|2.12|2.08|0|0|54340380|69940400|13816700|141715200|0|608751|2.62|-12.08|50
2020-10-24 14:35:42|adr_usa_0489|KRKR|-154|202106|198200|0|0|1.52|0.8|1.91|1.19|2.09|1.38|0|0|0|0|0|0|-312.02|-133.92|7.5|7|0.1|0.1|0|0|0|0|28298183|27901800|6871000|67931100|103336874|183946|2.5301|0|525
2020-10-24 14:35:42|adr_usa_0490|KTOV|-154|202106|198200|0|0|6.79|-1.24|12.36|6.54|6.95|1.35|0|0|-22.86|-15.97|0|0|-73.03|-118.77|0|0|2.9|1.61|2.05|1.59|0|0|10068308|63005000|141000|6066300|1695168|2928941|4.36|-41.04|9
2020-10-24 14:35:43|adr_usa_0491|SKYS|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:35:43|adr_usa_0492|TC|-154|202106|198200|0|0|1.9|0.61|2.51|1.04|2.58|1.21|0.01|0.01|0|0|0|0|-107.63|-48.39|9.25|9|0.07|0.02|0.05|-0.51|0|0|45094340|28266400|949500|33033600|57481566|33967|3.032|-65.86|799
2020-10-24 14:35:44|adr_usa_0493|LOV|-154|202106|198200|0|0|1.22|0.93|1.01|0.57|5.32|0.78|0.61|0.62|0|0|0|0|-15.11|-6.35|0|0|0.16|0.13|1.95|2.39|0|0|15560733|16786800|2045800|209247600|0|273107|4.84|-11.57|290
2020-10-24 14:35:44|adr_usa_0494|XYF|7|201809|202006|4.8|3.1|0.66|-0.56|1.07|0.27|0.5|0.15|0.09|0.09|0|0|0|0|20.86|-6.35|0|0|0.1|0.02|0.9|0.23|17868570|4410200|167990650|307433600|2321600|-176430500|84145696|59267|0.515|-77.31|693
2020-10-24 14:35:45|adr_usa_0495|JFIN|5|201906|202009|6.83|6.73|1.23|0.8|1.33|0.9|0|0|0|0|0|0|0|0|0|0|9.57|10|0.17|0.33|0.19|0.29|0|0|38465422|19815700|6239000|160120500|179903250|2511913|3.33|-80.05|970
2020-10-24 14:35:45|adr_usa_0496|TRVG|11|201706|202003|1051.27|24.84|1.83|0.47|1.93|0.89|2.35|0.74|0.03|0.03|0|0|0|0|-5.16|-28.43|9|9|1.64|0.67|0.7|1.74|0|0|193410300|259166700|137943000|295515200|554418810|360031|1.57|-60.85|1247
2020-10-24 14:35:46|adr_usa_0497|LAIX|-154|202106|198200|0|0|2.18|0.25|2.43|0.64|14.14|16.85|0.15|0.03|0.14|0.11|0|0|-6460.33|-6460.33|9.38|10|0.17|0.03|1.87|0.26|0|0|79069540|54744900|22224900|34691200|89300875|60828|1.81|-57.91|3214
2020-10-24 14:35:47|adr_usa_0498|NNDM|-154|202106|198200|0|0|19.76|11.62|19.43|1.79|2.98|6.4|0|0|-231.21|-602.72|0|0|-70.55|-56.16|1.4|2|0.73|3.16|2.15|1.55|0|0|8423210|4509000|7063000|93610100|17386125|4595819|2.13|-45.73|68
2020-10-24 14:35:47|adr_usa_0499|WSG|1|201909|201912|123.19|96.55|1.01|1|0.35|0.35|1.46|1.81|-6.74|4.34|-18.15|24.43|0|0|-14.95|-31.06|4.4|5|0.09|0.07|0.18|0.18|0|0|189322471|188435100|41200000|907270700|330964472|489226|2.32|-42.72|1100
2020-10-24 14:35:48|adr_usa_0500|JT|-154|202106|198200|0|0|1.97|0.02|2.32|0.39|10.04|0.56|0.08|0.05|0|0|0|0|-31.86|-22.46|0|0|1.12|0.6|1.09|0.86|0|0|158037520|99317900|5243200|3778200|89568940|86186|0.53|-79.66|1109
2020-10-24 14:35:49|adr_usa_0501|FRSX|1|201809|201812|7.59|9.41|0|0|0|0|6.33|2.21|0|0|0|0|0|0|0|0|0|0|0.23|0.24|2.65|1.27|0|0|8117747|10326000|1681000|38604500|37794897|1264822|0.945|-33.5|70
2020-10-24 14:35:49|adr_usa_0502|RYB|4|201709|201809|124.45|162|1.55|0.31|2.24|0.68|11.88|1.43|0|0|0|0|0|0|-3.76|-46.33|2.58|1|1.14|0.34|1.44|0.88|0|0|102175500|48318000|129561000|38563400|84192800|85275|3.04|-52.57|6547
2020-10-24 14:35:50|adr_usa_0503|ASLN|-154|202106|198200|0|0|0|0|0|0|4.26|5.85|0.26|0.46|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.4|0.63|3.03|2.81|0|0|35090007|13827400|617200|76841500|72182900|132958|1.9|9.83|23
2020-10-24 14:35:50|adr_usa_0504|MITO|-154|202106|198200|0|0|0|0|0|0|18.11|5.78|0.94|0.94|0|0|0|0|0|0|0|0|0.08|0.2|2.56|2.42|0|0|32647011|31834000|224000|45530700|64731420|108952|1.35|-77.42|31
2020-10-24 14:35:51|adr_usa_0505|STG|-154|202106|198200|0|0|1.79|0.39|1.86|0.94|160.08|160.08|-0.43|-0.22|0|0|0|0|0|0|8.3|9|0.89|0.06|2.69|2.22|0|0|236017677|192918200|155790200|120885900|285158263|118070|1.69|-42.71|2880
2020-10-24 14:35:52|adr_usa_0506|PLL|-154|202106|198200|0|0|0|0|0|0|7.64|12.2|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.23|-1.15|0|0|4950840|18857100|8495400|276680700|220047138|50657477|25.38|239.42|4
2020-10-24 14:35:52|adr_usa_0507|BWAY|-154|202106|198200|0|0|3.25|2.23|3.77|2.95|3.77|3.14|0.33|0.53|-19.93|0.87|0|0|-42.83|-37.09|6.57|9|0.12|0.31|1.19|1.48|0|0|15312117|17613000|10851000|47274200|55505201|245382|5.8324|-35.98|107
2020-10-24 14:35:53|adr_usa_0508|VRNA|-154|202106|198200|0|0|0|0|0|0|2.52|14.5|0|0|0|0|0|0|0|0|0|0|0.14|0.28|-0.68|1.45|0|0|30634524|22255700|1394600|320262600|82961424|932084|6.24|36.54|24
2020-10-24 14:35:54|adr_usa_0509|CLGN|-154|202106|198200|0|0|30.51|20.46|31.47|20.2|10.67|9.66|-0.25|0|-22.37|-15.22|0|0|-229.07|-241.46|3.46|1|0.03|0.02|-0.15|0.65|0|0|2863664|3672000|5296000|52163800|59143850|96994|8.5|111.97|38
2020-10-24 14:35:54|adr_usa_0510|AKTX|1|201609|201612|10.94|9.9|0|0|0|0|7.61|17.04|0|0|0|0|0|0|0|0|0|0|0.86|0.46|-3.04|1.06|0|0|25203317|12746300|2100|44148100|50441664|253333|1.68|-0.59|10
2020-10-24 14:35:55|adr_usa_0511|JP|13|201509|201812|9.79|3.01|0.66|-0.57|1.65|0.76|1.65|0.35|0|0|0|0|10.04|16.35|8.38|-9.07|5.71|4|0.34|0.12|1.37|0.95|0|0|138152926|99775300|10324900|-42798200|56524754|49117|1.69|-28.39|911
2020-10-24 14:35:56|adr_usa_0512|IMMP|-154|202106|198200|0|0|17.49|14.14|18.11|13.57|2.73|3.58|0.24|0.26|-16.23|-28.63|0|0|-54.94|-35.21|0|0|0.45|0.82|2.2|2.65|0|0|17158011|18086400|172200|69874800|55327272|774002|1.68|5|26
2020-10-24 14:35:57|adr_usa_0513|FEDU|8|201712|201912|51.63|34.64|1.53|-0.59|3.19|0.6|1.46|0.34|0|0|0|0|0|0|0|0|0|0|0.16|0.09|0.08|0.75|0|0|0|0|0|-30264400|0|154553|0.65|-64.29|
2020-10-24 14:35:58|adr_usa_0514|LGHL|1|202006|202009|5.11|4.34|2.79|2.42|2.28|1.94|4.96|4.4|0.06|0.06|0|0|0|0|0|0|0|0|0.51|0.52|0|0|0|0|8111400|8111400|53200|34920400|0|193831|2.25|0|
2020-10-24 14:35:58|adr_usa_0515|AACG|46|200803|201909|33.65|0.27|5.09|0.92|6.57|1.52|2.37|1.04|0.03|0.02|0|0|8.44|7.77|23.76|-52.38|4.13|3|0.11|0.03|1.14|0.03|0|0|35026482|16883300|9066700|20055500|33515362|46801|1.1283|-40.22|768
2020-10-24 14:35:59|adr_usa_0516|PT|-154|202106|198200|0|0|0.63|0.59|0.31|0.27|2.35|2.77|2.53|4.23|0|0|0|0|-1.38|-1.38|0|0|0.83|0.85|-0.8|0.06|0|0|45689522|40100600|1701900|82880400|38570615|106811|0.9086|-21.67|256
2020-10-24 14:36:00|adr_usa_0517|WEI|1|201812|201903|10.98|12.19|0.31|-0.17|0.6|0.14|0.74|0.24|0.15|0.13|0|0|0|0|12.85|-8.3|0|0|0.02|0.02|0.89|1.42|0|0|221020611|133340400|6761600|-73512000|59331503|28177|0.8421|-86.2|6970
2020-10-24 14:36:00|adr_usa_0518|MFH|-154|202106|198200|0|0|70.28|11.87|45.25|8.89|0.91|1.66|0.16|0.36|3.16|16.59|0|0|-153.88|-419.11|1.11|1|0.58|0.04|0.1|1.3|0|0|4072095|388000|353000|16882600|11060490|151757|2.1|17.98|19
2020-10-24 14:36:01|adr_usa_0519|AMBO|34|201103|201909|44.92|110.71|22.26|1.03|4.53|1.36|12.17|4.08|0.04|0.06|0|0|0|0|-6.13|-39.24|3.55|4|0.2|4.65|-13.12|-0.16|0|0|66921729|27119100|64269200|79862600|105689745|4933811|4.85|176.92|3448
2020-10-24 14:36:02|adr_usa_0520|MOHO|1|201912|202003|253.57|327.78|0.36|0.08|0.39|0.14|1.7|0.64|-0.02|0.57|0|0|0|0|4.74|-9.4|8|8|0.03|0.05|0|0|0|0|32071483|62503000|1961000|28260600|48180630|69423|1.38|0|677
2020-10-24 14:36:03|adr_usa_0521|XRF|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:36:03|adr_usa_0522|KZIA|3|201203|201212|8.22|19.09|13246.72|120974.06|11693.61|98425.39|4.47|6.92|0.66|0.12|-17.65|-16.19|0|0|-46.85|-59.1|0|0|0.72|0.3|1.32|2.64|0|0|18486957|6021900|700|61940600|6597084|2696705|6.76|136.6|5
2020-10-24 14:36:05|adr_usa_0523|IMRN|-154|202106|198200|0|0|15.89|22.3|15.33|19.11|5.25|10.33|0.03|0.01|-15.07|-4.04|0|0|-55.86|-42.39|0|0|0.12|0.12|2.74|2.75|0|0|2737286|2233500|48600|38366500|0|864387|7.35|179.67|6
2020-10-24 14:36:06|adr_usa_0524|ATHE|-154|202106|198200|0|0|84.59|72.4|59.53|13.38|5.62|5.26|0|0|-26.98|-12.38|0|0|-94.92|-190.31|0|0|1.12|0.03|-287.62|1.71|0|0|11483786|6319400|49000|31836600|8349600|498417|2.4|112.39|12
2020-10-24 14:36:08|adr_usa_0525|SFET|-154|202106|198200|0|0|8.06|1.89|10.86|0.99|3.5|1.2|0.5|1.16|0|0|0|0|-287.36|-114.9|2.81|3|2.55|0.46|0.38|-0.38|0|0|3084222|9771000|588000|8744700|12230467|517071|0.927|-90.83|39
2020-10-24 14:36:08|adr_usa_0526|GSUM|-154|202106|198200|0|0|3.34|2.15|2.78|0.87|3.85|13.51|-0.69|-1.18|0|0|0|0|-76.62|-243.88|0|0|1.81|0.39|2.48|1.17|0|0|29035036|3602500|22697900|101007100|41843131|465224|1.21|-27.98|929
2020-10-24 14:36:09|adr_usa_0527|DXF|15|201012|201409|0.93|0.59|-0.66|-0.87|0.18|0.18|0.42|0.35|0.03|0.02|-20.7|4.53|0|0|12.12|-14.67|0|0|0.32|0.04|1.51|0.87|0|0|120741670|20200|7207600|56421600|3722695|86535|0.7847|-47.69|34
2020-10-24 14:36:10|adr_usa_0528|ANTE|31|200809|201606|26.49|1.71|2.11|-0.66|2.91|0.19|8.96|0.48|2.17|0.01|0|0|0|0|-2.78|53.47|0|0|0.66|0.3|1.33|0.23|0|0|97227324|5628000|14899000|-33025800|13962812|1013081|0.8698|-18.97|220
2020-10-24 14:36:12|adr_usa_0529|BNTC|-154|202106|198200|0|0|11.86|-25.69|46.11|15.16|1.35|0.44|0|0|-33.64|-25.33|0|0|-60.8|-63.26|0|0|0.53|3.6|3.4|1.4|0|0|14064335|13785300|950700|-7134900|4548000|76640|6|-52.3|14
2020-10-24 14:36:13|adr_usa_0530|MTP|-154|202106|198200|0|0|67.16|185.42|39.28|75.14|1.08|3.85|0.16|0.7|-26.18|-72.86|0|0|-47.9|-116.54|0|0|0.16|0.85|2.27|3.02|0|0|14443527|5327300|1174300|21426700|0|11567623|1.81|-70.58|20
2020-10-24 14:36:13|adr_usa_0531|APOP|-154|202106|198200|0|0|0|0|0|0|4.29|1.33|0|0|0|0|0|0|0|0|0|0|0.89|2.33|3.13|2.21|0|0|5836556|7046900|579300|2687800|8766045|407083|2.49|2.68|14
2020-10-24 14:36:14|adr_usa_0532|MDGS|-154|202106|198200|0|0|9.55|17.76|26.13|29.16|1.21|0.99|0|0|0|0|0|0|-177.24|-159.88|0|0|0.76|0.27|3.47|4.06|0|0|7546185|10172000|467000|2899000|5239308|1661545|1.38|-26.11|20
2020-10-24 14:36:15|adr_usa_0533|ANCN|-154|202106|198200|0|0|0|0|0|0|1.68|1.04|0|0|0|0|0|0|0|0|0|0|0.21|0.3|0.85|0.84|0|0|10506664|8824000|293000|-365300|8458686|61840|1.14|-50.42|16
2020-10-24 14:36:15|adr_usa_0534|TRPX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:36:16|amer_0000|RY.TO|102|199503|202009|13.38|12.12|1.71|-0.14|2.72|2.88|2.2|1.7|0|0|0|0|3.4|4.46|0|0|0|0|1.13|0.91|0.79|0.71|0|0|0|0|0|-8810198000|0|258101704|93.49|-10.18|
2020-10-24 14:36:18|amer_0001|TD.TO|99|199512|202009|15.45|12.03|1.77|-3.73|3.03|2.69|1.96|1.27|0|0|0|0|3.38|4.93|0|0|0|0|2.03|3.17|0.82|0.68|0|0|0|0|0|-155860836000|0|276163908|61.65|-20.19|
2020-10-24 14:36:21|amer_0003|BNS.TO|95|199612|202009|12.44|9.68|1.54|-1.99|3.26|2.14|2.03|1.05|0|0|0|0|3.62|6.53|0|0|0|0|1.75|3.41|0.78|0.72|0|0|0|0|0|-62508690600|0|264717684|55.32|-26.05|86479
2020-10-24 14:36:23|amer_0004|CNR.TO|95|199612|202009|15.92|27.89|4.37|8.06|3.69|7.15|2.99|5.24|0.67|0.71|3.2|2.34|1.51|1.63|12.93|10.39|4.33|5|0.92|0.79|0.7|0.49|0|0|226220436|285000000|40892000000|114159818000|100797048000|225505712|141.41|15.03|24008
2020-10-24 14:36:26|amer_0005|SU.TO|100|199503|202003|24.17|10.42|1.98|1.42|1.63|0.88|2.14|0.74|0.45|0.52|-0.47|9.33|2.16|8.03|9.25|-9.42|3.87|4|0.76|1.32|1.34|1.85|0|0|1420696417|1846000000|70998000000|42946551500|24796500000|176453811|16.26|-61.09|12889
2020-10-24 14:36:28|amer_0006|ENB.TO|102|199503|202009|37.96|42.13|3.57|3.62|2.11|1.85|3.77|1.34|2.03|1.01|0.46|7.19|3.86|8.14|4.33|1.66|2.79|4|2.58|3.74|0.34|1|0|0|417443965|462000000|96302000000|157929698200|78578000000|200766126|38.9|-15.49|11300
2020-10-24 14:36:31|amer_0007|BMO.TO|102|199503|202009|12.38|11.21|0.49|-3.9|2.6|2.13|1.71|1.05|0|0|0|0|3.93|5.25|0|0|0|0|1.86|1.91|0.72|1.18|0|0|0|0|0|-99337941000|0|160203848|77.84|-17.48|45234
2020-10-24 14:36:33|amer_0008|CNQ.TO|102|199503|202009|54.23|753.33|3.22|2.33|6.08|1.23|1.92|0.78|0.66|0.71|1.25|7.42|1.78|7|8.17|0.06|2.81|2|0.65|1.13|1.59|2.39|0|0|225536430|508000000|69456000000|49864840100|25200939500|156382697|21.34|-39.46|10180
2020-10-24 14:36:35|amer_0009|MFC.TO|83|199912|202009|18.25|9.46|1.1|0.37|1.13|0.45|1.58|0.77|0.22|0.26|2.62|7.98|3.02|5.7|7.8|5.48|0|0|1.53|2.81|1.07|1.1|12407333441|21439000000|15279428571|26683000000|5984949600|29163151300|37092510000|118729393|19.11|-20.97|35000
2020-10-24 14:36:37|amer_0010|BAM.A.TO|95|199612|202009|19.68|65.38|5.24|4.18|1.74|0.86|1.74|1.68|2.32|4.5|-7.88|-8.65|1.91|1.41|2.97|0.32|2.42|3|1.12|0.62|0.77|1.16|0|0|6081677731|13005180200|104552198300|364641395800|66623126000|87296031|44.06|-6.63|150000
2020-10-24 14:36:39|amer_0011|CP.TO|73|200206|202009|18.59|23.69|4.09|8|3.23|6.92|3.38|7.28|1.03|1.29|2.22|2.37|1.36|0.86|9.31|13.82|4.73|6|0.84|0.6|1.04|0.55|0|0|259425321|183000000|20169000000|63072417900|53907168000|116626808|396.96|33.4|12166
2020-10-24 14:36:41|amer_0012|TRP.TO|102|199503|202009|20.91|13.29|6.04|9.9|2.61|4.88|2.09|2.01|1.61|1.71|-0.65|23.45|4.37|5.16|4|5.3|4.43|5|2.08|3.66|0.33|0.54|0|0|902438978|1890000000|72273000000|115361800000|52546000000|157529766|55.9|-14.8|7305
2020-10-24 14:36:43|amer_0013|CM.TO|91|199712|202009|13.42|11.86|1.73|-3.64|2.42|2.42|2.04|1.23|0|0|0|0|4.07|5.69|0|0|0|0|2.36|4.2|0.87|0.98|0|0|0|0|0|-68547790700|0|252833206|99.53|-7.21|
2020-10-24 14:36:46|amer_0015|MG.TO|101|199503|202006|11.62|15.18|0.49|0.55|0.51|0.44|1.45|1.34|0.16|0.42|4.29|12.42|2.19|3.64|10.67|-1.42|4.23|5|0.93|1.04|0.91|1.72|0|0|1586226285|727896800|13160865400|22970812900|18181512000|60382158|60.93|-14.23|159000
2020-10-24 14:36:48|amer_0016|SLF.TO|79|200012|202009|27.2|13.77|1.1|0.72|1.06|0.82|1.43|1.46|0.25|0.21|4.08|5.23|3.6|4.01|7.83|8.75|0|0|2.12|3.03|0.81|1.2|3532760998|4392000000|7975886792|11792000000|1400000000|28535332300|32065160000|137410768|54.44|-6.32|22719
2020-10-24 14:36:50|amer_0017|ATD.B.TO|84|199909|202009|19.75|14.27|0.5|0.8|0.43|0.75|3.43|3.32|0|0|0|0|0.61|0.58|0|0|0|0|0.72|0.57|0.16|1.38|0|0|0|0|0|55359737700|0|73747001|47.05|13.67|
2020-10-24 14:36:52|amer_0018|G.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:36:53|amer_0020|TRI.TO|95|199612|202009|26.82|24.42|3.68|6.88|3.14|6.73|2.25|4.06|0.49|0.41|6.49|3.23|2.92|1.95|7.85|12.5|2.45|4|1.61|0.29|0.45|0.36|0|0|1325528929|1963819100|797545400|54605385600|52872882678|56935089|106.26|15.98|24400
2020-10-24 14:36:55|amer_0021|CVE.TO|42|200912|202006|21.42|27.7|1.54|0.9|1.19|0.4|1.66|0.38|0.5|0.48|-7.36|-33.61|2.81|4.21|4.17|-6.68|5.9|6|1.14|2.04|2.13|4.82|0|0|1226720930|152000000|28778000000|14794165800|6562326000|19503708|5.34|-58.48|2361
2020-10-24 14:36:56|amer_0022|ABX.TO|100|199509|202009|31.97|11.08|5.08|5.35|4.53|4.43|2.23|2.25|0.43|0.23|-0.6|0.74|1.2|0.98|1.61|13.21|2.79|4|0.96|1.03|0.78|0.79|0|0|1869035077|5111665400|33768674800|80968497500|66497200000|203613853|37.4|48|22500
2020-10-24 14:36:58|amer_0023|IMO.TO|101|199503|202006|22.92|9.63|1.34|0.64|1.28|0.47|3|0.51|0.26|0.2|5.13|9.72|1.8|5.52|15.25|-0.07|3.4|2|0.46|0.71|1.05|2.81|0|0|680855513|233000000|33861000000|16825875600|11701554000|22889199|15.94|-53.8|6000
2020-10-24 14:37:01|amer_0024|RCI.B.TO|89|199806|202009|52.6|15.72|2.95|3.07|1.72|1.84|10.43|2.61|13.9|1.97|-1.82|3.96|2.5|3.88|4.92|5.53|3.87|6|3.16|0.8|0.67|0.26|0|0|359290239|2248000000|13940000000|43896948500|26726920000|66258410|52.82|-22.84|25300
2020-10-24 14:37:03|amer_0025|NA.TO|102|199503|202009|11.28|11.03|1.44|-2.03|2.18|3|1.73|1.7|0|0|0|0|3.74|4.24|0|0|0|0|2.4|2.5|0.82|1.18|0|0|0|0|0|-17118751000|0|104772471|66.14|0.75|
2020-10-24 14:37:06|amer_0027|L.TO|91|199712|202009|49.27|23.01|0.62|0.61|0.46|0.52|2.36|2.28|0.9|0.72|1.73|5.48|1.72|1.8|5.76|5.88|4.57|9|2.91|3.26|0.42|-0.39|0|0|1281098765|2248000000|12790000000|31131615200|25186476000|47737609|69.73|-7.51|194000
2020-10-24 14:37:08|amer_0028|FFH.TO|100|199503|202003|32.57|4.42|1.1|0.42|0.94|0.42|1.34|0.65|0.55|0.7|-2.43|0.22|1.89|3.33|5.41|-0.32|0|0|0.42|0.24|0.67|0.84|1145436167|1297975800|9709757628|18785609300|3537202300|10661749800|11174575530|27223281|392.1|-34.89|44043
2020-10-24 14:37:10|amer_0029|PPL.TO|39|201012|202009|29.58|16.01|4.12|4.17|2.9|2.35|2.56|0.92|0.67|0.64|2.58|1.95|5.26|8.84|5.87|4.22|2.89|4|1.96|4.06|0.7|2.38|0|0|84050807|73000000|19955000000|26249908300|15493500000|56501368|28.17|-42.88|2791
2020-10-24 14:37:12|amer_0030|CPG.TO|45|200406|201509|105.96|62.63|5.16|1.73|3.85|0.46|1.6|0.31|0.37|0.89|0.93|37.5|7.53|1.56|-0.42|-46.55|3.2|1|1.82|2.87|1.51|4.72|0|0|18612797|27600000|4613600000|3417575400|852167687|5177431|1.61|-71.34|864
2020-10-24 14:37:14|amer_0031|POW.TO|102|199503|202009|16.15|10.23|1.03|0.65|0.46|0.24|1.89|0.91|0.6|0.53|3.42|6.34|3.45|7.86|3.88|3.1|0|0|2.38|3.9|0.79|1.06|767440000|2319000000|4945152542|7860000000|3146000000|38346102500|17644667000|56180839|26.09|-11.87|30600
2020-10-24 14:37:16|amer_0032|IFC.TO|45|200906|202009|21.21|26.8|1.56|1.93|1.35|1.67|2.11|2.59|0.21|0.28|1.08|-0.02|2.62|2.32|10.88|7.37|0|0|0.45|0.79|0.3|0.86|29291667|20000000|236324846|875000000|534000000|22843673600|20017140000|36857569|139.98|6.05|16000
2020-10-24 14:37:17|amer_0033|GIB.A.TO|95|199612|202009|31.34|20.21|1.47|2.09|1.5|1.98|2.26|3.35|0.3|0.54|2.23|3.71|0|0|10.15|12.31|3.34|6|6.39|0.94|0.72|1.3|0|0|205676340|1388535000|1074252000|25519093500|23364128636|43752764|89.38|-13.49|77500
2020-10-24 14:37:20|amer_0034|ECA.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:37:20|amer_0035|SJR.B.TO|92|199709|202009|134.08|18.71|4.2|3.07|4.01|2.32|2.65|2|0|0|0|0|2.59|4.88|0|0|0|0|2.99|4.11|0.59|0.29|0|0|0|0|0|16619608800|0|25112399|24.3|-9.32|
2020-10-24 14:37:23|amer_0036|GWO.TO|91|199712|202009|17.64|9.69|1.07|0.56|0.87|0.44|2.24|1.19|0.29|0.29|3.21|7.13|3.63|6.61|9.73|8.06|0|0|1.66|3.11|0.72|0.96|660531250|1499000000|2893186441|5869000000|1195000000|30142072300|24138241406|27415785|26.02|-16.04|24000
2020-10-24 14:37:25|amer_0037|FTS.TO|91|199712|202009|17.9|20.09|3.58|5.9|1.57|2.81|1.54|1.35|1.49|1.26|-6.61|-2.2|4.07|3.66|3.38|2.92|4.59|5|3.24|1.35|0.19|0.06|0|0|134022596|380000000|36105000000|52769824000|25325488000|82139700|54.44|-4.88|9000
2020-10-24 14:37:27|amer_0039|CTC.A.TO|95|199612|202009|14.73|15.96|0.83|0.95|0.61|0.57|1.71|2|0.76|1.58|1.5|5.38|1.63|3.46|7|4.37|4.32|7|1.72|3.11|0.7|2.19|0|0|555605259|2171400000|5794900000|13491670300|8155582372|34549562|134.12|-9.68|31686
2020-10-24 14:37:29|amer_0040|IPL.TO|82|200003|202009|38.57|16.54|6.02|5.46|4.05|2.32|2.19|1.44|1.09|1.75|-0.47|-5.31|8.26|8.38|4.62|3.1|3.22|4|1.36|4.76|0.62|3.3|0|0|36885306|288500000|12458600000|12980040000|5987340000|32706366|13.95|-43.78|1656
2020-10-24 14:37:32|amer_0041|FM.TO|79|200003|201912|39.79|26.83|3.99|3.69|4.83|1.33|2.51|0.8|0.49|0.93|-9.49|-20.63|0.72|0.09|12.01|-2.1|3.64|2|1.55|1.48|2.82|1.78|0|0|798776673|1255041500|26833853300|20032748600|7989108030|37422246|11.61|43.94|26349
2020-10-24 14:37:34|amer_0044|FNV.TO|47|200812|202009|197.22|124.63|17.81|28.01|18.52|28.25|2.47|5.15|0.06|0.02|-1.31|-0.09|1.19|0.55|2.88|4.12|3.55|4|1.19|0.68|0.66|1|0|0|529065574|516902300|6051376000|35125053100|36090110000|81345997|189.35|52.41|38
2020-10-24 14:37:35|amer_0045|PWF.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:37:36|amer_0046|QSR.TO|19|201512|202009|35.87|26.38|7.09|5.68|5.54|5.03|6.87|7.26|3.75|5.43|0.75|2.69|2.27|3.71|3.49|3.77|4.57|5|0.81|1.3|1.28|1.54|0|0|1816943104|2103116400|4199404500|40281102200|36033270000|71460116|76.83|-22.14|6300
2020-10-24 14:37:37|amer_0047|HSE.TO|99|199503|201912|20.61|9.52|1.61|0.54|1.83|0.18|1.72|0.21|0.37|0.37|-0.61|-13.36|3.9|8.93|8.33|-17.26|3.06|1|1.3|1.18|1.08|2.65|0|0|775601099|633000000|24239000000|9092774800|3095708000|6866719|3.08|-66.95|4802
2020-10-24 14:37:39|amer_0048|DOL.TO|43|200912|202009|25.86|29.11|3.57|4.49|3.33|4.14|70.97|137.45|0|0|0|0|0.46|0.35|0|0|0|0|1.07|0.79|0.31|0.72|0|0|0|0|0|17372767900|0|36574086|50.95|7.67|
2020-10-24 14:37:40|amer_0049|MRU.TO|34|201203|202009|15.23|20.98|0.8|1.04|0.71|0.92|2.71|2.67|0.37|0.44|4.69|2.95|1.44|1.32|15.17|9.03|4.16|7|1.4|1.13|0.16|-0.24|0|0|163809677|366600000|3926800000|18459933000|16238502000|37599828|64.26|10.88|90000
2020-10-24 14:37:42|amer_0050|SAP.TO|90|199803|202009|20.65|21.97|1.3|1.15|1.15|0.91|3.36|2.11|0.49|0.63|1.34|-5.39|1.53|2.06|12.28|5.88|4.76|8|0.59|0.56|0.42|0.55|0|0|112063014|535700000|4242400000|17212278200|13426546314|13014625|32.74|-18.36|17200
2020-10-24 14:37:44|amer_0051|GIL.TO|88|199806|202006|15.32|23.72|1.66|2.3|1.47|1.89|2.25|2.69|0.37|0.97|3.8|5.27|1.58|2.76|14.89|-7.7|4.63|4|8.01|1.64|0.73|2.4|0|0|75333696|636325200|1381485300|6493395200|5262236550|12173937|26.55|-45.66|46000
2020-10-24 14:37:46|amer_0052|CSU.TO|54|200703|202009|48.26|70.19|3.64|6.4|3.62|6.43|16.27|29.44|0.61|0.59|1.04|0.22|1.18|0.36|23.4|30.91|7.73|9|0.45|0.72|0.48|0.63|0|0|201195978|809836400|435645500|31950285000|31172696500|61240868|1471|17.3|19000
2020-10-24 14:37:48|amer_0053|T.TO|83|199912|202009|22|20.02|2.53|3.25|1.73|1.96|2.19|2.51|1.07|1.55|3.75|-1.71|3.86|4.95|6.56|4.87|4.89|6|1.45|3.9|0.68|0.59|0|0|292737126|971000000|14559000000|48180680000|30105600000|48867684|23.52|-3.69|65600
2020-10-24 14:37:50|amer_0055|CIX.TO|93|199706|202009|48.64|7.71|4.57|2.55|4.23|1.99|5.03|2.52|0.55|1.32|7.76|13.65|5.1|4.25|18.92|16.44|6.36|6|0.89|2.42|0.86|1.89|0|0|202355127|648799000|96346000|5189012000|3926568360|9153894|18.04|-11.38|1793
2020-10-24 14:37:53|amer_0056|BCE.TO|97|199606|202009|15.34|20.48|2.44|3.45|1.52|2.15|2.26|2.99|1.08|1.33|0.82|5.31|6.66|5.93|6.61|5.29|3.5|6|2.23|3.71|0.26|0.1|0|0|967585111|1547000000|26840000000|80847355800|50438388000|172791944|55.77|-13.28|52000
2020-10-24 14:37:55|amer_0057|KEY.TO|38|201103|202009|27.28|14.67|2.28|2.18|1.78|1.26|4.01|1.43|0.8|1.02|-0.86|1.91|4.68|9.77|8.44|5.03|4.08|5|0.99|3.63|0.8|3.91|0|0|48928764|230601000|6678045000|7420152400|4341930660|21054965|19.66|-39.91|1074
2020-10-24 14:37:56|amer_0058|AEM.TO|102|199503|202009|128.09|39.01|8.56|7.68|7.94|7.16|2.79|3.53|0.47|0.35|-3.68|0.83|0.76|0.98|1.08|7.06|2.76|4|2.07|0.88|0.92|1.98|0|0|314544319|702484600|9687393900|27063218400|25754090130|79479969|106.09|40.41|6487
2020-10-24 14:37:59|amer_0059|CCO.TO|102|199503|202009|45.63|115.58|4.75|2.66|4.4|2.6|2.09|1.08|0.22|0.2|0.62|2.39|1.43|0.58|5.3|0.71|2.4|2|2.09|1.72|1.22|0.94|0|0|392541455|877584000|3763553000|5447788900|5327302900|12155767|13.45|6.66|1824
2020-10-24 14:38:01|amer_0060|ARX.TO|88|199712|201912|34.56|19.71|4.7|2.68|3.93|1.84|1.85|0.75|0.29|0.34|1.61|9.65|6.8|7.56|8.51|-16.23|3.37|1|2.2|5.3|0.89|2.73|0|0|74541080|100000|4690800000|3217152700|2092027360|8233926|5.92|-9.2|438
2020-10-24 14:38:04|amer_0061|TOU.TO|39|201012|202009|106.66|72.09|8.86|3.25|7.82|2.29|1.55|0.58|0.17|0.23|-1.21|-7.09|3.33|2.95|3.25|0.64|3.16|3|3.73|1.66|0.88|2.61|0|0|85308429|149657000|10785849000|6385057400|4489550638|19782361|16.58|23.92|246
2020-10-24 14:38:05|amer_0062|MX.TO|101|199503|202006|26.51|29.35|1.49|1.12|1.26|0.57|1.82|1.46|0.67|1.67|5.51|-4.41|2.65|3.35|8.41|-1.25|3.55|5|0.61|1.28|1.27|2.86|0|0|450377290|1068940300|5046451000|4783994600|2474087367|10992155|32.47|-35.77|1544
2020-10-24 14:38:07|amer_0064|SNC.TO|95|199612|202009|31.08|1.62|0.94|0.54|0.81|0.46|3.31|1.22|1.29|0.73|-2.9|-22.22|1.49|0.38|7.16|36.87|2.89|3|1.61|1.52|0.66|1.61|0|0|954784306|1828525000|875293000|4848387100|3748077900|12980421|21.35|18.43|46490
2020-10-24 14:38:09|amer_0065|BB.TO|79|199806|201803|138.45|18.39|6.88|2.33|7.74|2.75|4.69|1.41|0|0|0|0|38.96|7.63|0|0|0|0|3.3|2.13|1.71|1.06|0|0|0|0|0|3166636700|0|10093704|6.36|-35.8|8057
2020-10-24 14:38:11|amer_0066|VET.TO|94|199609|202003|28.69|18.62|4.78|1.76|4.03|0.33|2.98|0.48|0.56|2.07|0.78|34.35|9.56|85.05|10.05|-35.47|3.96|5|1.48|2.53|1.08|4.38|0|0|68800571|4786000|3552978000|2672043000|541006380|5567016|3.42|-85.91|790
2020-10-24 14:38:14|amer_0067|ALA.TO|40|201009|202009|67.05|11.28|3.67|2.41|1.82|0.85|1.68|0.68|0.9|0.88|-9.42|11.96|6.06|5.91|5.43|3.05|3.68|4|1.43|2.51|0.83|2.25|0|0|82513923|59000000|10869000000|12873456000|4539080000|9268677|16.24|-15.72|2801
2020-10-24 14:38:16|amer_0069|WN.TO|99|199512|202009|34.44|18.37|0.6|0.66|0.35|0.29|2.31|2.19|1.41|2.12|2.25|5.82|2.09|2.13|4.52|2.96|4.15|8|0.49|0.57|0.37|0.04|0|0|2381392857|3408000000|15788000000|34583531300|15019394000|19700321|97.91|-13.79|194000
2020-10-24 14:38:18|amer_0070|EMP.A.TO|95|199612|202009|15.26|15.41|0.34|0.39|0.23|0.38|1.4|2.55|0|0|0|0|2.25|1.33|0|0|0|0|0.38|0.94|0.22|0.65|0|0|0|0|0|11038509300|0|18242680|38.65|4.51|
2020-10-24 14:38:20|amer_0071|PEY.TO|37|201103|202006|23.07|7.54|8.11|3.91|6.25|1.04|2.44|0.26|0.78|0.71|2.74|10.44|5.96|7.48|14.74|-2.85|3.71|2|1.55|2.66|0.86|3.64|0|0|11314769|5714000|3430706000|1573780500|418780468|2130969|2.54|-30.03|50
2020-10-24 14:38:22|amer_0072|CU.TO|102|199503|202009|15.61|14.52|5.79|5.39|3.16|2.54|2.07|1.69|1.3|1.35|1.91|8.37|3.71|5.39|5.88|4.19|3.22|5|3.08|1.86|0.31|0.67|0|0|551815913|936000000|17452000000|18351828100|8678886872|11889155|31.76|-18.44|4593
2020-10-24 14:38:24|amer_0073|IGM.TO|102|199503|202009|16.95|10.16|5.08|5.03|4.21|2.44|3.09|1.62|0.8|1.87|4.26|9.04|5.22|7.19|11.93|5.44|4.58|5|1.88|1.08|0.98|2.06|641122132|155124000|920805737|636916000|223713000|15499625600|7275543240|8277472|30.53|-17.29|3378
2020-10-24 14:38:26|amer_0074|YRI.TO|65|200406|202009|29.22|20.63|7.28|3.67|15.9|4.09|1.52|1.25|0.21|0.24|-0.61|6.38|1.25|0.99|-1.75|5.21|2.58|3|1.65|1.12|1.37|2.71|0|0|260702181|443566400|8287591900|6769852000|7692291720|25170525|8.07|82.17|5091
2020-10-24 14:38:29|amer_0075|REI.UN.TO|97|199606|202009|25.4|51.56|10.37|9.2|5.81|3.55|1.56|0.59|1.09|0.86|1.28|1.95|10.87|10.34|5.78|0.55|3.37|3|0.49|0.61|0.48|1.47|0|0|66545909|80458000|9404000|11011804200|4422676320|28234071|13.92|-45.84|605
2020-10-24 14:38:31|amer_0076|BTE.TO|74|199912|201806|22.16|87.4|3.61|1.6|2.41|0.19|2.48|0.61|0.74|4.38|-19.23|-146.53|10.56|22.56|2.53|-69.47|3.62|4|2.3|3.54|1.82|4.03|0|0|26324208|5572000|3107538000|2173600000|263440640|2333458|0.47|-78.44|231
2020-10-24 14:38:33|amer_0077|IAG.TO|78|200103|202009|17|8.66|0.56|0.35|0.52|0.33|1.42|0.86|0.2|0.23|0.97|1.47|2.54|4.13|9.34|8.23|0|0|0.8|0.54|0.96|1.49|561333333|1384000000|716752727|1487000000|403000000|5388036500|4901670000|12581660|45.81|-22.9|6800
2020-10-24 14:38:36|amer_0078|FTT.TO|99|199512|202009|27.76|16.8|0.94|0.69|0.65|0.49|2.24|1.56|1.04|0.8|1.02|7.15|2.03|4|5.46|4.92|4.66|7|0.84|0.29|1.11|1.58|0|0|188208809|338000000|1379000000|4710574200|3300427260|6159879|20.36|-11.24|13146
2020-10-24 14:38:38|amer_0079|WFT.TO|91|199612|201909|51.93|21.85|0.93|1.2|0.77|1|1.33|1.94|0.4|0.43|1.88|1.4|1.2|1.21|6.44|-0.74|4.2|7|0.79|0.83|0.85|3.26|0|0|121882559|127000000|2178000000|5296847100|4252689420|22025653|61.86|21.21|8200
2020-10-24 14:38:40|amer_0080|ELD.TO|97|199606|202009|116.74|12.03|9.96|2.34|8.06|2.36|2.38|0.51|0.18|0.17|-0.14|-7.57|0.87|1.11|-6.18|3.41|2.41|3|2.19|0.65|1.67|1.87|0|0|243524342|607662700|5524033200|2599628300|2716290810|13671670|15.63|44.99|4300
2020-10-24 14:38:43|amer_0081|PSK.TO|20|201509|202009|98.89|38.21|19.2|9.39|18.29|9.41|3.77|0.8|0|0|1.96|8.44|4.39|6.12|3.69|1.98|2.9|2|2.08|2.78|1.77|2.65|0|0|88497500|10000000|1997600000|1941448000|1939050000|6603849|8.34|-54.13|64
2020-10-24 14:38:44|amer_0082|CAE.TO|102|199503|202009|20.01|36.08|2.08|2.33|1.75|1.5|3.34|2.21|0.76|1.23|0.23|0.33|3.12|2.29|9.28|2.71|3.11|5|0.6|0.8|1.08|2.74|0|0|217715630|363300000|2378100000|7789796700|5174984724|11595808|19.48|-44.32|10000
2020-10-24 14:38:46|amer_0083|TRQ.TO|25|201406|202009|52.38|4.92|48.37|3.74|183.28|2.01|3.83|0.18|0.34|0.45|-9.26|-1.16|0|0|-18.48|2.68|1.62|2|1.43|0.12|1.58|2.46|0|0|718173868|2044113100|14143684500|4227377400|2273914820|962462|1.13|67.65|2854
2020-10-24 14:38:48|amer_0084|BBD.B.TO|90|199703|201909|23.67|14.7|0.9|0.81|0.59|0.05|4.65|2.16|6.49|-1.12|-9.55|-21.46|1.99|5.77|-15.54|-59.97|3.62|2|2.44|1.51|1.49|2.54|0|0|3878081988|2673962300|2275189600|15440957000|792868890|1434844|0.33|-80.56|60000
2020-10-24 14:38:51|amer_0085|ACO.X.TO|102|199503|202009|13.01|12.04|2.65|3.88|0.79|1.03|1.57|1.12|2.33|2.34|-1.45|10.9|2.3|4.35|2.88|2.16|0|0|1.64|2.03|0.49|1.01|0|0|634146835|1087000000|18196000000|16648824400|4414106331|8638877|38.49|-20.64|6556
2020-10-24 14:38:53|amer_0086|MEG.TO|32|201012|201812|103.03|47.56|5|1.29|3.7|0.28|1.04|0.23|0.84|0.88|-4.62|10.08|0|0|-2.11|-4.52|3.23|3|5.75|3.76|2.6|5.04|0|0|793375548|120000000|6202000000|3799194400|824160000|5831915|2.72|-54.44|451
2020-10-24 14:38:54|amer_0087|K.TO|102|199503|202009|116.48|12.6|3.74|3.29|3.27|2.95|1.51|1.97|0.2|0.48|-2.53|-4.83|1.29|3.51|-7.16|12.24|2.09|6|2.81|1|1.01|2.16|0|0|610776430|2085499400|9133943800|16630358800|14904875000|65536719|11.75|96.25|8970
2020-10-24 14:38:56|amer_0088|TA.TO|95|199612|202009|63.46|26.69|3.41|3.05|1.63|0.96|1.61|1.07|1.25|1.01|3.22|8.09|5.39|2.08|2.21|1.76|3.86|5|3.11|1.12|0.59|1.48|0|0|155038754|257000000|6087000000|6929052000|2260440000|5251377|8.19|-8.73|1543
2020-10-24 14:38:59|amer_0089|HR.UN.TO|79|200006|202003|23.46|7.2|9.93|8.25|4.4|2.63|1.28|0.47|1.51|1.06|-1.58|13.74|7.12|11.65|3.46|-5.78|3.3|3|1.12|0.65|0.6|2.48|0|0|51042020|131371000|7941401000|8950061700|2689980454|10784838|9.38|-59.24|728
2020-10-24 14:39:01|amer_0090|ERF.TO|35|201103|201912|43.94|5.32|3.18|0.84|2.48|0.44|1.58|0.6|0.38|0.59|5.33|17.54|5.66|4.94|6.28|-44.83|3.24|3|2.15|2.52|2.36|4.46|0|0|57618161|6177000|1289967000|1058884700|540813510|2595807|2.43|-76.06|383
2020-10-24 14:39:03|amer_0092|NGD.TO|67|200103|201712|209.51|26.51|1092365.2|2.62|940980.65|1.97|3.24|1.32|0.31|1.29|-9.87|-18.31|0|0|-6.89|-5.74|2.83|2|3.83|2.19|1.02|2.96|0|0|209954592|956235100|2175906100|2031415400|1669720000|7973176|2.47|27.27|1337
2020-10-24 14:39:06|amer_0093|FCR.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:39:06|amer_0094|POU.TO|94|199503|201809|64.15|18.01|6.99|1.4|5.53|0.38|2.34|0.17|0.76|0.44|-2.18|-4.65|0.43|0.37|2.8|-7.56|2.25|4|3.8|8.69|1.73|5.22|0|0|54151216|1609000|2248753000|1051663000|278120960|841118|2.08|-68.52|559
2020-10-24 14:39:08|amer_0096|CCL.B.TO|95|199612|202009|18.66|19.26|1.37|2.05|1.08|1.73|2.17|2.89|0.82|0.76|0.96|1.89|1.72|1.43|7.48|8.76|0|0|0.62|0.67|0.65|0.53|0|0|212478831|619400000|2066500000|10545986000|9196939786|14878986|51.34|-11.32|13100
2020-10-24 14:39:10|amer_0100|WSP.TO|26|201403|202009|28.46|39.23|1.02|1.28|0.84|1.05|1.97|2.47|0.28|0.57|-5.17|-5.73|2.95|1.71|6.85|4.5|4.83|5|0.82|0.45|1.09|0.83|0|0|141841732|826000000|1310400000|11326850600|9378345888|15658025|87.48|13.01|50000
2020-10-24 14:39:12|amer_0103|CWB.TO|91|199712|202009|13.25|9.42|4.4|5.97|4.12|2.63|1.64|0.84|0|0|0|0|3.38|4.33|0|0|0|0|2.47|1.32|1.14|1.95|0|0|0|0|0|5263596600|0|9301451|27.21|-18.31|
2020-10-24 14:39:14|amer_0104|GEI.TO|37|201106|202009|36.58|18.75|0.63|0.75|0.46|0.54|2.76|4.15|1.06|1.65|-1.14|-1.12|6.02|6.06|1.68|8.46|3.5|5|1.5|2.7|0.97|2.12|0|0|95144632|85936000|1766949000|4384072100|3254925222|11603308|21.87|-5.04|500
2020-10-24 14:39:15|amer_0105|ACQ.TO|43|200709|201806|27.37|7.91|0.43|0.43|0.23|0.16|1.6|1.87|1.74|3.43|1.83|14.71|9.13|2.16|0.17|-6.33|6.91|7|3.04|9.49|1.26|3.75|0|0|47636482|77909000|503938000|1373600900|440383300|3329252|16.09|118.84|4030
2020-10-24 14:39:17|amer_0106|BEI.UN.TO|93|199612|202003|72.6|39.84|9.32|9.15|4.84|2.88|3.82|0.46|-5.42|0.91|4.08|4.25|4.07|3.44|4.61|-0.11|3.06|3|1.07|0.76|0.35|2.56|0|0|121969698|76614000|33999000|4233070400|1353095127|6872089|29.07|-36.4|1600
2020-10-24 14:39:19|amer_0108|KXS.TO|21|201506|202009|102.31|137.83|9.43|15.47|10.8|17.04|11.44|14.66|-0.34|-0.34|-1.11|-0.03|0|0|12.51|11.64|7.67|8|0.86|0.5|0.64|1.26|0|0|181766912|355840500|63056600|4523540000|5083498505|17588705|181.81|130.51|662
2020-10-24 14:39:20|amer_0109|LNR.TO|102|199503|202009|12.78|13.2|0.92|0.65|0.79|0.43|1.9|0.61|0.42|0.42|1.11|9.76|1.29|0.95|11.5|3.1|3.33|4|0.48|0.49|0.97|1.54|0|0|141726543|375550000|2701362000|3933351500|2589606736|3971534|39.61|-9.99|27000
2020-10-24 14:39:23|amer_0110|MTL.TO|45|200906|202009|23.8|16.62|1.63|1.14|1.31|0.78|1.78|1|0.38|0.65|4.13|10.18|5.06|4.27|9.11|4.16|4.11|5|1.23|2.61|1.04|3.37|0|0|82056829|107167000|976932000|1380417400|981965040|3273707|9.14|4.1|6124
2020-10-24 14:39:24|amer_0112|WJA.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:39:25|amer_0114|VII.TO|21|201412|202003|259.46|0.96|5.3|1.33|4.08|0.49|1.6|0.3|0.54|0.53|-0.51|12.43|0|0|2.34|-13.97|5.26|5|1.97|1.42|2.11|5.13|0|0|320578160|400000|6679700000|3369248000|1212484000|4048400|3.64|-56.3|255
2020-10-24 14:39:25|amer_0115|AGI.TO|55|200612|202009|96.61|68.4|6.22|5.02|6.31|5.26|2.51|1.26|1.15|0.04|-1.52|0.14|1.93|0.63|-6.11|2.01|3.98|3|1.32|0.6|1.56|2.04|0|0|176739689|316150300|4136447600|4451044400|4659784600|12258735|11.8|49.88|1700
2020-10-24 14:39:27|amer_0116|STN.TO|91|199712|202009|25.29|23.03|1.21|1.04|0.98|0.91|2.74|2.23|0.39|0.41|-1.14|3.76|1.39|1.47|9.57|6.71|5.67|8|2.84|0.59|0.94|0.95|0|0|61715437|266300000|814100000|5190322800|4543416054|10932945|40.62|33.13|22000
2020-10-24 14:39:30|amer_0117|SCL.TO|27|201303|201912|41.9|16.96|1.32|0.37|1.21|0.11|2.21|0.21|0.22|0.62|1.98|-5.64|4.58|28.85|9.06|-25.61|4.01|5|1.47|2.06|1.83|3.83|0|0|126158231|103721000|486617000|482206200|146450720|1257168|2.08|-87.06|5887
2020-10-24 14:39:31|amer_0119|CFP.TO|97|199503|201906|26.08|8.71|0.76|0.75|0.54|0.44|1.24|1.23|0.53|0.6|1.21|0.61|2.42|1.87|2.78|-4.18|3.79|7|4.22|0.18|0.93|2.67|0|0|168186284|161800000|2039200000|3183578300|1877038806|5426683|14.99|-2.65|6766
2020-10-24 14:39:34|amer_0120|PXT.TO|36|201109|202009|86.34|9.75|112.32|1.36|129.11|1.83|1.97|1.06|0.14|0.06|-4.39|7.29|0|0|5.96|11.73|5.38|7|1.71|1.07|1.9|2.38|0|0|197450274|456661700|1342378200|1516490200|2010860250|7341413|14.25|-30.86|339
2020-10-24 14:39:35|amer_0121|EMA.TO|102|199503|202009|17.65|16.03|3.88|5.21|1.89|2.32|1.77|1.62|1.63|1.7|-0.89|3.03|4.58|4.52|3.76|3.59|3.34|4|3.68|4.06|0.17|0.19|0|0|284473750|285000000|19663000000|29784196000|13565600000|40028924|54.7|-7.12|7418
2020-10-24 14:39:37|amer_0123|D.UN.TO|91|199712|202009|56.62|5.92|7.5|9.6|3.66|5.05|1.03|0.69|1.25|0.71|15.09|16.87|7.63|5.52|4.36|6.85|2.26|3|1.51|1.03|0.52|0.93|0|0|42516387|20903000|2385000|2176530200|1114597440|3972552|18.12|-38.16|210
2020-10-24 14:39:40|amer_0124|HBM.TO|55|200509|201906|31.35|46.02|1.99|1.58|126.34|1.04|1.18|0.62|0.49|0.58|-8.15|-22.92|0.77|0.36|-11.31|-14.09|3.4|2|2.85|1.24|2.67|1.77|0|0|405131041|534158800|5025527700|2260519400|1371679050|5193467|5.25|2.94|2236
2020-10-24 14:39:42|amer_0125|MFI.TO|95|199612|202009|34.33|63.67|0.66|0.96|0.53|0.81|2.07|1.77|1.04|0.38|0.47|1.58|1.38|2.32|5.51|2.1|3.31|6|0.72|2.14|0.32|-0.12|0|0|122855351|111229000|1749711000|3950479700|3350916000|6463535|26.98|-12.19|13000
2020-10-24 14:39:44|amer_0126|RUS.TO|91|199712|202009|14|41.88|0.48|0.47|0.38|0.35|1.44|1.17|0.63|0.49|5.45|12.03|5.63|8.64|6.28|1.79|3.75|7|4.35|4.3|1.28|1.93|0|0|118826600|89100000|371700000|1498123300|1130523300|3648105|18.18|-15.96|3400
2020-10-24 14:39:46|amer_0127|HCG.TO|95|199612|202009|13.05|8.82|11.19|6.9|4.71|2.43|2.39|0.72|4.39|1.88|-8.46|20.58|1.52|5.78|11.36|2.97|0|0|2.32|0.98|0.82|2.49|6908763467|14010512000|518631152|587836000|32816000|3483106400|1145527400|3336658|21.88|-14.41|744
2020-10-24 14:39:49|amer_0128|TOG.TO|75|200012|201909|96.92|54.86|3.7|1.57|3.09|0.75|1.06|0.64|0.44|0.73|-15.66|-14.77|8.04|18.06|-4.55|-69.37|3.35|4|1.2|2.55|1.79|5.44|0|0|18256942|533000|1189762000|687528800|331334429|1782888|1.49|-63.66|106
2020-10-24 14:39:51|amer_0130|OR.TO|14|201406|201712|32.84|53.78|15.05|11.19|15.31|9.66|1.63|1.64|0.17|0.26|-2.97|0.25|1.33|1.26|-1.9|-10.6|2.42|3|2.41|3.13|0.23|1|0|0|247895680|223076000|412601000|2807585600|2625502950|10070933|15.93|24.16|124
2020-10-24 14:39:52|amer_0131|LIF.TO|31|201212|202009|13.03|8.15|10.85|8.87|11.07|9.08|2.7|2.81|0.28|0.86|9.85|11.74|5.48|3.92|21.75|35.74|5.02|6|1.29|0.25|2.48|1.27|0|0|20204560|36526000|0|1596114000|1639956268|3647191|25.51|6.25|2502
2020-10-24 14:39:53|amer_0132|CJ.TO|24|201312|201912|9.74|4.58|3.87|1.08|3.08|0.17|0.79|0.19|0.26|1.03|-2.8|40.31|11.87|38.55|-6.46|-61.87|4.88|5|4.9|0.22|2.89|3.94|0|0|2860500|178000|646939000|308284400|47050169|56254|0.415|-83.98|177
2020-10-24 14:39:54|amer_0133|ARE.TO|91|199712|202009|19.78|21.71|0.31|0.31|0.28|0.29|1.34|1|0.93|0.98|-3.63|4.67|2.36|4.53|3.26|2.81|3.48|5|3.24|2.22|0.92|1.31|0|0|180882129|521603000|371964000|1094217700|1029606548|3918933|13.46|-27.87|5158
2020-10-24 14:39:57|amer_0134|BNE.TO|94|199609|202003|27.15|1.23|6.93|2.11|12.21|0.24|25.28|0.19|3.03|1.4|2.75|-51.53|8.62|10.43|4.27|-42.76|2.96|2|1.62|1.72|1.16|3.67|0|0|8604071|49000|708537000|335671100|40734336|45799|1.22|-74.37|38
2020-10-24 14:39:59|amer_0135|QBR.B.TO|102|199503|202009|25.18|14.24|1.68|3.44|0.6|2.04|3.43|7.8|4.29|5.72|-5.29|4.54|0.97|2.15|2.31|8.58|2.94|7|4.26|2.52|0.6|0.12|0|0|164483816|25000000|3441500000|14665088600|8613966000|17783632|33.31|5.93|10038
2020-10-24 14:40:02|amer_0136|GUD.TO|23|201412|202009|48.58|114.42|156.87|2.48|326.11|5.61|1.29|0.98|0.07|0.06|-7.64|8.32|0|0|8.86|0.63|1.96|3|1.32|3.16|0.96|0.83|0|0|573621146|546612000|27769000|365617500|764568744|1334804|5.82|-19.92|719
2020-10-24 14:40:03|amer_0138|BAD.TO|91|199712|202009|15.72|26.31|1.79|2.46|1.57|2.24|2.75|3.76|0.38|0.48|3.49|4.35|4.15|1.55|18.32|9.41|5.94|7|1.24|3.15|0.43|1.96|0|0|15149434|26007000|426962000|1449735100|1312594108|4807989|37.66|-7.36|2233
2020-10-24 14:40:05|amer_0139|BIP.UN.TO|43|200909|202006|149.41|171.58|8.5|6.36|3.71|1.86|1.62|2.88|-0.58|-3.13|-17.32|-9.12|4.75|4.35|3.26|0.54|3.36|4|0.19|0.34|0.46|1.24|0|0|818691278|2615238900|30425539100|63285797100|18200672000|22379977|61.76|-2.23|145000
2020-10-24 14:40:07|amer_0140|RNW.TO|28|201309|202009|43.45|42.97|11.14|12.51|7.83|10.56|1.45|2.07|0.48|0.37|2.73|7.27|6.78|5.61|3.68|3.3|4.11|4|0.68|1.22|0.76|0.48|0|0|30291214|48000000|1696000000|5266864000|4458160000|6184368|16.76|23.24|5
2020-10-24 14:40:08|amer_0141|CFW.TO|84|199712|201812|62.18|14.63|8.22|0.76|7.97|0.02|7.52|0.12|0.62|-26.63|-1.48|32|2.76|8.07|5.8|-38.57|3.13|1|1.5|4.74|2|2.16|0|0|47564722|87920000|739790000|843774400|21114465|48236|0.145|-90.13|3300
2020-10-24 14:40:10|amer_0143|AQN.TO|43|200912|202009|35.85|14.75|5.65|8.26|2.86|4.51|1.76|2.16|0.78|1.03|-7.92|-4.04|4.5|4.18|2.98|6.21|3.67|5|2.05|1.36|0.25|0.29|0|0|44464080|82368400|9754722300|17857163000|9979847908|48479680|18.68|5.91|2469
2020-10-24 14:40:12|amer_0144|SES.TO|38|201009|202003|83.83|85.96|1.64|0.29|1.46|0.09|1.91|0.29|0.33|0.63|1.1|14.33|4.69|17.29|0.45|-3.24|3.69|3|1.92|2.01|1.48|4|0|0|10343762|17426000|1280683000|704357400|210790104|1220303|1.33|-77.98|1300
2020-10-24 14:40:13|amer_0146|FSV.TO|21|201506|202009|69.57|92.8|1.65|2.34|1.47|2.09|11.45|9.28|1.79|1.07|-0.71|-8.42|0.7|0.5|1.46|4.88|7.37|8|0.29|0.27|0.77|1.28|0|0|108289497|334937700|366357400|8182842500|7503719900|13189376|175.69|30.05|24000
2020-10-24 14:40:14|amer_0147|NPI.TO|29|201306|202009|20.63|21.55|8.52|8.46|4.1|4.14|5.02|6.28|2.47|4.91|-5.73|-1.79|5.42|2.95|2.8|4.1|3.63|6|1.71|0.63|0.48|0.53|0|0|131704198|409074000|8735056000|16180500000|8210210720|23401838|40.72|61.2|418
2020-10-24 14:40:16|amer_0148|ITP.TO|97|199606|202009|25.15|12.12|1.24|1.11|0.85|0.57|2.08|2.45|0.96|2.23|-0.88|7.5|2.38|5.35|3.31|6.4|3.51|6|0.7|1.4|0.78|2.17|0|0|5858129|19642300|545018500|1658287200|871790618|2677200|14.66|-15.55|3700
2020-10-24 14:40:18|amer_0149|BDI.TO|33|200712|201603|21.63|20.65|2.54|1.13|1.96|0.49|1.48|0.39|0.37|0.51|-0.75|-3.29|7.01|6.23|2.78|-1.02|5.67|6|0.69|0.69|1.78|2.3|0|0|7873621|3309000|365451000|197666500|85794050|31744|1.55|-15.26|270
2020-10-24 14:40:20|amer_0150|FRU.TO|37|201103|202006|101.62|170|8.92|4.82|8|3.93|2.81|0.65|0.23|0.15|-6.64|-34.16|7.82|10.98|9.33|-0.69|3.49|2|1.39|3.01|1.07|2.91|0|0|555605|1089000|755814000|538933200|437871636|1465843|3.69|-51.95|110
2020-10-24 14:40:21|amer_0151|DRT.TO|20|201412|201912|64.83|40.78|1.51|0.4|1.72|0.63|2.99|1.06|0.1|0.05|0.26|7.22|0|0|1.48|-5.53|7.8|8|2.78|3.03|2.03|2.41|0|0|67268204|60943900|82219600|108418900|170188000|136707|2|-64.3|1169
2020-10-24 14:40:22|amer_0152|ATA.TO|98|199603|202009|68.16|35.9|1.5|1.24|1.51|1.17|2.22|1.89|0.21|0.68|-2.61|-2.49|0|0|2.04|3.62|3.72|6|4.1|0.76|1.2|1.03|0|0|104470847|398557000|190861000|1759331800|1658285620|5213027|17.95|-6.41|4500
2020-10-24 14:40:25|amer_0153|PKI.TO|38|201103|202009|32.3|35.85|0.45|0.55|0.32|0.33|3.1|2.9|0.7|2.25|-3.12|-10.67|5|3.31|20.33|2.49|4.92|6|1.76|0.86|0.6|2.61|0|0|55020827|1003000000|3899000000|8996383900|5493100060|13383116|36.46|-15.97|4635
2020-10-24 14:40:26|amer_0154|HBC.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:40:26|amer_0155|CPX.TO|38|201012|202006|57.24|148.22|3.49|3.48|1.68|1.65|1.29|1.05|1.05|1.2|0.14|1.05|5.99|6.58|2.35|-0.29|4.79|5|1.17|1.31|0.45|0.84|0|0|94428571|88000000|6483000000|6658537400|3128159183|11193923|29.69|-3.13|818
2020-10-24 14:40:28|amer_0157|CBL.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:40:28|amer_0158|CGX.TO|61|200412|202003|30.47|25.54|1.84|0.97|1.56|0.42|2.44|1.57|0.63|2.13|5.59|21.5|6.15|23.18|5.88|-22.48|7.4|7|1.81|4.73|0.51|3.49|0|0|27083909|13806000|1698418000|1137745600|506665600|8429391|8|-70.41|13000
2020-10-24 14:40:30|amer_0159|CUF.UN.TO|81|200006|202009|15.41|14.12|8.42|7.19|4.04|1.98|1.24|0.48|1.25|1.27|-2.79|8.71|7.64|8.99|3.67|1.43|2.58|3|1.26|2.43|0.53|1.67|0|0|28940326|34019000|5147601000|4876466100|1342371660|6171975|7.35|-42.43|756
2020-10-24 14:40:32|amer_0160|IFP.TO|20|201406|201906|27.08|15.66|0.78|0.69|0.63|0.56|1.42|1.18|0.35|0.47|-1.44|-3.69|0|0|1.08|-5.65|3.09|5|1.05|0.89|2.13|3.33|0|0|36835292|169726000|807410000|1263483800|1024369800|5997087|15.23|4.67|2980
2020-10-24 14:40:33|amer_0161|BIR.TO|74|200106|201912|62.42|22.91|5.49|2.21|4.69|0.79|1.37|0.27|0.5|0.47|3.29|-1.77|4.64|3.93|3.39|-6.27|3.78|4|2.44|1.71|-0.19|4.13|0|0|2690048|60000|2872873000|1217303000|433474050|1634410|1.63|-25|205
2020-10-24 14:40:35|amer_0162|CAR.UN.TO|84|199909|202009|99.45|7.71|10.01|15.29|4.87|9.05|1.4|0.9|1.53|0.62|-4.87|-8.2|5.82|3.02|5.23|7.46|3.06|3|0.66|0.68|0.22|1.19|0|0|39987513|213455000|16971000|12872358200|7819274000|22116309|45.68|-15.68|1026
2020-10-24 14:40:37|amer_0163|FR.TO|32|200912|201712|50.06|208.16|5.86|6.7|9.83|6.23|2.64|3.19|0.1|0.23|-3.37|-2.16|0|0|-17.94|-9.14|3.31|4|3.21|2.1|1.79|1.91|0|0|66103917|152802300|984138300|2859540100|3289334757|18857719|15.69|22.67|5011
2020-10-24 14:40:39|amer_0164|AGT.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:40:40|amer_0165|AP.UN.TO|67|200312|202009|37.13|5.77|11.19|12.18|6.4|7.34|1.31|0.77|0.93|0.45|-10.68|3.15|5.42|4.59|5.77|9.38|2.63|3|0.63|0.94|0.48|0.61|0|0|23583115|72387000|22517000|7441323000|4699122608|12692846|38.14|-33.57|305
2020-10-24 14:40:41|amer_0166|ESI.TO|94|199606|201912|18.06|6.85|1.7|1.15|1.45|0.07|2.13|0.07|0.28|1.06|3.71|65.74|6.66|62.07|15.39|-4.97|2.83|2|0.97|1.24|1.39|3.2|0|0|41882717|102655000|2812411000|1545159100|100930730|268398|0.62|-81.76|5155
2020-10-24 14:40:44|amer_0167|KEL.TO|23|201406|202003|210.78|30|6.95|2.27|5.48|0.94|1.64|0.49|0.26|0.68|-10|-16.7|0|0|-4.13|-27.37|2.33|1|5.88|2.46|2.5|4.1|0|0|21526700|154000|670193000|685326300|291164400|2224911|1.55|-57.91|97
2020-10-24 14:40:45|amer_0170|AIM.TO|57|200606|202009|63.48|6.02|3.59|2.41|2.56|3.77|2.36|0.82|0.44|-1.02|17.13|31.68|8.05|46.78|11.35|5.37|3.8|1|1.77|0.12|1.42|1.95|0|0|432547593|121200000|400000|257220800|373501508|710229|3.98|12.78|445
2020-10-24 14:40:47|amer_0171|MIC.TO|44|200909|202009|7.77|7.43|-1.37|-2.82|3.54|3.51|0.91|0.82|0.13|0.17|9.74|31.54|4.89|6.23|11.2|9.52|0|0|1.99|0.46|1.4|1.9|0|0|4534366422|6029103000|12332000|-2403644500|2995772896|4037371|34.69|-34|271
2020-10-24 14:40:48|amer_0172|AD.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:40:48|amer_0173|GTE.TO|48|200803|202003|65.25|2.47|3.4|2.22|3.44|0.24|1.46|0.22|0.41|1.91|-4.17|-35.51|0|0|-4.23|-40.41|5.16|4|2.93|4.69|1.45|3.26|0|0|171021570|69079200|1545248400|1123451600|113764296|132371|0.31|-81.69|362
2020-10-24 14:40:50|amer_0174|NVA.TO|61|200409|201912|32.02|8.37|4.09|1.65|3.18|0.32|1.74|0.32|0.36|1.34|0|0|0|0|-1.84|-56.26|3.89|1|4.17|2.43|1.5|4.71|0|0|3181375|5454000|1407582000|788154000|144417280|906232|0.64|-74.19|88
2020-10-24 14:40:52|amer_0175|CJR.B.TO|78|200009|202003|44.64|2.26|2.87|1.46|2.6|0.39|1.35|0.68|0|0|0|0|5.64|8.08|0|0|0|0|1.32|1.56|0.65|2.44|0|0|0|0|0|2283347900|0|4950505|2.93|-45.42|
2020-10-24 14:40:54|amer_0176|CEU.TO|40|201003|202003|25.08|5.64|1.94|0.43|1.54|0.19|2.54|0.45|0.44|0.61|0.98|18.67|3.76|7.12|3.17|-24.03|6.15|6|1.34|0.72|1.68|3.12|0|0|18591286|13390000|356910000|494700900|208335561|233531|0.79|-61.65|1993
2020-10-24 14:40:56|amer_0177|ABT.TO|43|200912|202009|88.74|49.56|5.12|4.35|4.91|4.43|2735.18|168.7|-0.03|0.26|5.87|1.85|3.82|2.01|-325.72|-2476.32|5.7|9|1.63|0.51|1.43|1.36|0|0|38105813|64292100|20137000|611903600|648631494|3145633|14.14|86.61|499
2020-10-24 14:40:57|amer_0178|DSG.TO|59|200512|202009|57.92|113.11|6.39|12.91|6.63|13.32|3.52|5.16|0|0|0|0|0|0|0|0|0|0|2.72|0.53|1.06|1.42|0|0|0|0|0|6191115800|0|13338320|70.18|34.19|
2020-10-24 14:41:00|amer_0179|BPF.UN.TO|67|200306|202003|57.17|7.59|10.79|5.71|9.79|3.82|1.41|0.56|0.21|0.37|7.71|18.74|8.92|23.55|8.07|-2.02|5|5|0.86|1.68|0.47|2.34|0|0|1358332|913000|8257800|231155800|161089500|359071|6.5|-62.75|189
2020-10-24 14:41:02|amer_0180|MRE.TO|88|199806|202006|18.9|5.56|0.97|0.47|0.7|0.23|1.33|0.64|0.5|0.78|1.09|3.78|1.3|2.02|2.63|-0.98|4.04|5|1.87|0.32|1.33|2.42|0|0|41208062|125834000|1772911000|1518690400|741237543|2277367|9.27|-16.11|15000
2020-10-24 14:41:05|amer_0181|CSH.UN.TO|25|201312|202003|230.58|1558.91|5.2|5.03|2.44|2.33|2.46|2.73|2.66|3.2|-7.4|-6.52|6.52|6.01|-0.4|-0.09|3.27|4|0.73|1.01|0.58|1.41|0|0|34142682|48855000|2629785000|4643853700|2292118240|4392440|10.72|-27.57|15349
2020-10-24 14:41:06|amer_0183|LB.TO|91|199712|202009|11.29|11.07|3.76|10.72|1.36|1.21|1|0.51|0|0|0|0|4.2|8.49|0|0|0|0|3|7.73|0.54|0.81|0|0|0|0|0|10392919200|0|8624172|27.35|-36.39|
2020-10-24 14:41:08|amer_0184|DRM.TO|29|201306|202009|16.95|1.77|3.71|2.33|2.15|1.5|1.44|0.62|0.76|0.53|17.99|17.12|1.17|1.18|9.76|26.93|4.04|5|2.47|0.35|0.69|0.83|0|0|54869967|139544000|12381000|1599684300|936701840|1600023|19.4|0.31|208
2020-10-24 14:41:09|amer_0186|RBA.TO|66|200403|202009|32.03|42.03|5.79|5.21|5.99|5.04|4.55|7.02|0.36|0.73|1.42|2.09|1.85|1.39|11.98|9.92|4.85|7|0.84|0.44|0.39|1.19|0|0|228759430|532225000|797130300|8989130500|8338088091|15394861|76.27|50.26|2500
2020-10-24 14:41:11|amer_0188|SJ.TO|99|199512|202009|16.41|17.13|1.33|1.55|1.01|1.3|2.01|2.12|0.68|0.45|-1.35|4.19|1.44|1.34|8.65|9.02|3.69|6|0.88|0.92|0.52|1.1|0|0|5761444|6430000|717000000|3665545300|3030075000|8614228|44.89|11.18|2187
2020-10-24 14:41:14|amer_0189|CCA.TO|92|199709|202009|39.5|14.7|3.28|3.59|1.78|2.33|1.73|2.36|0|0|0|0|1.6|2.18|0|0|0|0|0.85|1.26|0.61|0.43|0|0|0|0|0|8665104600|0|15746675|110.31|4.18|
2020-10-24 14:41:16|amer_0190|AAV.TO|71|200203|201912|59.47|110.78|5.32|2.92|3.85|1.39|1.23|0.33|0.48|0.34|3.24|-4.07|16.86|18.23|-4.51|-20.79|2.36|4|2.78|6.96|1.33|2.79|0|0|55815407|6658000|1476290000|688025200|338222700|1611099|1.8|-8.59|38
2020-10-24 14:41:18|amer_0191|SW.TO|73|199912|201803|70.34|112.48|2.91|0.51|3.22|0.55|2.72|1.02|0.02|0.04|-1.71|-0.83|0|0|-4.11|-18.06|5|7|1.8|5.49|1.52|2.79|0|0|115247067|82091200|86894200|423127200|506956950|1088784|13.95|-7.49|1300
2020-10-24 14:41:21|amer_0193|TCN.TO|36|201109|202009|40.22|30.43|31.44|21.33|25.28|6.02|1.42|0.96|0.43|2.66|-13.73|-55.22|3.18|2.57|3.44|1.39|6.5|6|3.23|2.26|0.73|2.03|0|0|24959744|45637600|59516800|7906711600|2125685529|5108906|10.89|6.66|715
2020-10-24 14:41:22|amer_0196|PSI.TO|91|199712|202009|31.14|12.47|4.61|1.22|4.98|1.97|4.22|1.38|0.13|0.03|2.42|12.93|2.81|11.72|17.68|10.58|5.01|7|0.82|0.77|0.72|2.24|0|0|81218800|176486000|111041000|272368600|449913600|2924560|5.35|-67.24|678
2020-10-24 14:41:25|amer_0197|SPB.TO|91|199712|202009|37.77|59.3|1.19|1.45|0.86|0.84|2.07|2.02|1.2|1.5|4.88|7.61|9.43|5.85|3.3|1.24|6.89|8|1.63|1.61|0.67|1.44|0|0|22232075|29400000|1601200000|3665400000|2159880000|6769314|12.3|0.57|4261
2020-10-24 14:41:27|amer_0199|CQE.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:41:27|amer_0200|INE.TO|48|200712|201912|174.6|89.42|16.14|15|5.94|6.41|2.67|4.4|3.53|4.07|-11.88|-14.04|7.52|2.97|-1.41|-1.62|4.14|4|1.98|2.62|0.37|0.17|0|0|60680955|228978000|4832508000|8526564500|4003116550|8839144|23.05|56.64|327
2020-10-24 14:41:29|amer_0201|TCL.A.TO|97|199606|202009|36.75|7.48|0.84|0.83|0.63|0.53|1.36|0.84|0|0|0|0|2.47|5.48|0|0|0|0|2.52|3.15|0.87|0.84|0|0|0|0|0|2245824700|0|3512452|16.06|4.88|
2020-10-24 14:41:31|amer_0202|OGC.TO|43|200906|202003|31.62|97.62|2.11|2.14|1.91|2.04|1.09|0.69|0.3|0.14|-4.08|-0.89|2.55|1.61|3.96|-4.17|4.27|2|0.68|0.47|1.4|3.28|0|0|94729743|201708000|2152007000|1490569100|1402500000|4186510|2.2|-37.57|2200
2020-10-24 14:41:33|amer_0204|BLX.TO|84|199709|201809|83.02|1803|9.28|10.65|4.23|5.45|1.62|4.54|2.09|3.91|-7.55|3.3|3.02|1.74|2.46|-0.5|3.56|4|2.39|1.76|0.43|0.89|0|0|78281233|286000000|2992000000|6429826500|3419673615|18528897|35.45|56.31|479
2020-10-24 14:41:35|amer_0205|EXE.TO|55|200612|202009|55.28|24.32|1.23|0.83|0.66|0.47|36.5|5.01|10.71|6.04|0.15|-8.09|8.46|8.97|5.47|2.92|3.31|5|3.02|4.4|0.94|1.15|0|0|89356610|121969000|522369000|934395200|526928916|1518283|5.26|-39.61|23000
2020-10-24 14:41:37|amer_0206|S.TO|84|199712|201812|14.4|0.23|2.92|4.93|1.33|0.58|0.47|0.12|0.61|1.2|-0.01|-9.73|3.01|4.88|-0.97|-24.73|2.05|1|2.93|0.23|1.89|2.11|0|0|445273213|172400000|220500000|624724800|73500500|96959|0.185|-38.1|3308
2020-10-24 14:41:40|amer_0211|AX.UN.TO|50|200709|202003|29.62|10.77|10.08|8.3|3.87|2.28|0.98|0.51|1.45|1.11|-8.09|16.65|8.1|6.83|2.27|0.4|3.23|3|1.16|0.74|0.42|1.48|0|0|62603286|28757000|128749000|4040495400|1173469541|3037233|8.53|-31.76|218
2020-10-24 14:41:41|amer_0212|CG.TO|51|200612|201909|25.35|19.66|2.58|2.15|2.9|2.31|1.73|1.56|0.08|0.07|1.2|1.25|2.31|0.83|6.75|-3.23|5.45|6|0.83|0.7|1.73|1.49|0|0|336825342|294451300|2330183300|4267648000|4628064240|12430226|15.53|48.33|3650
2020-10-24 14:41:43|amer_0214|FVI.TO|47|200809|202006|56.69|49.03|3.34|5.63|3.72|4.85|1.88|1.69|0.13|0.19|-3.86|-8.94|0|0|3.26|0.1|4.92|4|1.31|5.15|1.84|2.43|0|0|85303467|104725600|1061033100|1634717100|1708765620|13069636|9.98|74.74|1232
2020-10-24 14:41:45|amer_0215|TIH.TO|96|199609|202009|17.08|24.12|1.19|1.79|1.1|1.74|3.1|3.96|0.47|0.48|1.2|1.43|1.75|1.58|14.66|11.85|4.07|7|0.59|0.57|0.73|0.46|0|0|92861436|537175000|1007040000|6401814000|6221453816|10392848|75.44|17.98|6500
2020-10-24 14:41:47|amer_0216|CHE.UN.TO|64|200212|201812|53.67|171.5|1.39|1.22|0.85|0.36|1.6|0.65|0.99|1.83|-5.05|-58.16|9.86|18|3.68|-5|3.28|2|1.34|2.13|0.78|2.01|0|0|15868568|12326000|1301060000|1781275900|583825500|1959033|5|-59.03|1474
2020-10-24 14:41:49|amer_0217|WED.V|57|200512|202003|849.73|21.54|28.71|9.78|39.19|11.03|1.41|0.69|0.06|0|0|0|0|0|-5.45|-8.45|1.85|6|0.28|0.07|1.06|1.06|0|0|96114959|11733800|837100|311212000|316443270|242259|2.21|-10.89|7
2020-10-24 14:41:51|amer_0218|RVX.TO|35|201112|202009|5.25|1.92|1040.56|5443.32|949.58|4676.94|31.52|49.68|0|0|0|0|0|0|0|0|0|0|1.23|0.12|0.78|0.36|0|0|0|0|0|295540900|0|34866|0.98|-63.43|
2020-10-24 14:41:53|amer_0219|PVG.TO|9|201806|202009|50.86|35.91|4.62|4.8|3.57|4.2|1.66|2.34|0.68|0.45|3.39|7.13|0|0|2.42|4.55|4.44|5|1.75|1.14|1.41|2.18|0|0|112092342|170344200|2002942500|3646873700|3180296184|10214490|17.04|8.4|782
2020-10-24 14:41:54|amer_0220|MDI.TO|89|199712|202003|30.6|261|1.29|1.47|1.22|1.46|1.62|1.9|0|0|0|0|1.77|0.62|0|0|0|0|1|1.39|1.51|2.74|0|0|0|0|0|529379100|0|1653515|6.89|14.67|
2020-10-24 14:41:56|amer_0222|CLS.TO|83|199906|202003|50.06|7.32|0.36|0.19|0.41|0.16|1.57|0.68|0.3|0.42|2.24|7.51|0|0|0.23|-0.15|3.24|5|8.51|0.33|1.49|4.04|0|0|925936326|595291200|596656900|1490879400|1305201000|1302664|10.11|5.53|27700
2020-10-24 14:41:59|amer_0223|NWC.TO|102|199503|202009|14.49|15.22|0.76|0.87|0.59|0.75|2.75|3.69|0|0|0|0|6.19|3.62|0|0|0|0|0.79|2.08|0.22|0.81|0|0|0|0|0|2110366800|0|5259775|36.4|28.75|
2020-10-24 14:42:01|amer_0224|ZAR.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:01|amer_0225|TH.TO|64|200012|201612|113.23|748.41|71.59|3.54|78.31|2.72|5.64|21.2|0|0|0|0|0|0|0|0|0|0|0.27|0.75|1.03|2.22|0|0|0|0|0|257743400|0|384393|3.01|-38.01|42
2020-10-24 14:42:04|amer_0226|ASR.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:04|amer_0228|CNE.TO|87|199812|202009|43.93|24.57|3.84|2.67|23.96|1.67|1.73|2.04|0.73|1.55|0|0|0|0|-16.38|3.18|4.71|7|0.54|0.33|1.74|0.42|0|0|50351995|80502900|767414900|1016799500|640638520|743194|3.53|-24.89|388
2020-10-24 14:42:06|amer_0229|MAG.TO|-154|202106|198200|0|0|0|0|0|0|4.44|6.07|0.59|0.59|0|0|0|0|0|0|0|0|0.8|2.16|2.23|1.83|0|0|67504273|118959900|12583200|1971396200|2100456448|5225821|23.36|25.44|8
2020-10-24 14:42:08|amer_0230|AGF.B.TO|97|199606|202009|18.13|4.81|2.38|1.51|2.34|1.07|1.86|0.42|0|0|0|0|4.74|5.58|0|0|0|0|4.06|1.11|1.32|3.29|0|0|0|0|0|581860600|0|802369|5.2|-10.47|
2020-10-24 14:42:11|amer_0231|WJX.TO|38|201103|202009|12.11|7.07|0.47|0.45|0.35|0.16|1.87|0.74|0.58|1.33|3.21|-5.32|6.81|8.52|13.08|5.42|6.89|7|2.41|1.58|1.52|3.06|0|0|7820750|3180000|236844000|658364500|240230924|677230|11.74|-30.82|2900
2020-10-24 14:42:12|amer_0234|WTE.TO|32|201209|202009|16.26|7.18|5.54|2.09|5.72|2.54|4.16|1.38|1.81|0.06|5.82|6.54|3.87|4.18|18.27|20.29|5.75|6|0.79|1.85|1.03|0.68|0|0|52124767|161708000|661312000|830705100|992956230|4017935|15.3|-24.48|464
2020-10-24 14:42:13|amer_0235|AFN.TO|43|200906|202003|64.09|20.65|1.94|1.36|1.5|0.52|2.58|1.56|0.99|2.59|0.37|-7.64|5.75|5.55|6.21|-3.93|5.76|6|1.9|0.71|0.97|3.97|0|0|30894622|22897000|384862000|1324795300|513747125|2704141|27.05|-38.69|2780
2020-10-24 14:42:15|amer_0236|DC.A.TO|77|199503|201406|20.38|1.76|2.56|5.76|2.42|4.86|0.87|0.44|0.3|0.1|23.85|1.07|27.54|4.01|2.39|-23.51|2.86|2|3.69|0.04|0.93|2.98|0|0|330119936|147676000|81983000|167589200|142267650|107077|1.38|37.14|34
2020-10-24 14:42:17|amer_0237|TGL.TO|76|200012|201912|29.77|2.97|3.77|0.17|3.57|0.24|1.81|0.2|0.24|0.19|7.87|22.29|7.3|12.47|1.64|-32.43|4.52|4|3.08|0.29|1.74|4.07|0|0|37499565|47575500|203016300|27841600|38447313|27989|0.53|-69.07|69
2020-10-24 14:42:20|amer_0238|CRH.TO|32|201206|202006|39.98|94.9|4.91|2.58|4.21|1.53|4.4|2.05|0.63|0.91|-2.01|1.01|0|0|-38.85|-1.53|4.64|2|1.29|1.95|1.88|3.77|0|0|5407288|7152000|495400|343518900|198939302|353291|2.78|-31.36|155
2020-10-24 14:42:21|amer_0241|CRR.UN.TO|53|200612|202003|148.58|180.23|10.02|11.13|3.86|5.07|1.94|1.37|2.21|1.52|-3.36|3.88|7.05|6.92|2.23|2.77|3.38|4|1.32|1.2|0.46|0.81|0|0|10544577|112657000|10020000|4371272000|2083131825|1958199|13.17|-17.14|310
2020-10-24 14:42:23|amer_0242|AR.TO|32|201012|201812|22.26|14.54|809944.47|2.04|329131.21|1.41|0.93|1.16|0.02|0.01|-1.61|-0.4|0|0|-2.55|-20.76|3.16|3|5.27|1.53|1.46|2.09|0|0|46813017|88998700|619164300|720804200|498723996|3387939|2.76|21.05|653
2020-10-24 14:42:24|amer_0243|ONC.TO|24|200112|200712|17.66|17.1|321.05|206.33|420.55|238.54|6.93|4.08|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.46|0.82|1.51|1.08|0|0|23346188|29911400|526100|74647700|99405287|163485|2.51|167.02|23
2020-10-24 14:42:27|amer_0244|EFX.TO|37|201106|202009|23.31|3.21|0.9|0.5|0.77|0.27|1.09|0.31|0.32|0.33|-2.51|-23.23|2.75|5.44|3.92|7.74|5.24|6|0.67|1.93|1.33|1.19|0|0|151962179|78570000|901747000|820757200|444806848|1944579|4.96|-59.84|2500
2020-10-24 14:42:28|amer_0245|RMX.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:28|amer_0246|CPH.TO|32|201209|202009|27.14|14.38|4.91|0.79|6.99|1.05|3.4|0.74|0.71|0.12|0.18|8.11|0|0|-1.88|11.19|7.34|8|0.22|0.18|0.32|2.05|0|0|20853542|11864900|2779100|23690400|31743168|26549|1.16|-16.06|6
2020-10-24 14:42:30|amer_0247|PNE.V|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:30|amer_0248|DR.TO|33|201206|202009|64.54|17.64|1.61|0.63|1.38|0.32|2.6|0.75|-5.3|1.18|9.72|16.21|8.96|13.09|3.77|9.49|7.24|8|2.33|4.83|0.51|-0.01|0|0|49013686|109037000|194393500|301569600|133446027|308360|4.29|-46.44|1721
2020-10-24 14:42:31|amer_0249|CNL.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:31|amer_0250|HNL.TO|-154|202106|198200|0|0|0|0|0|0|0.9|1.13|0.42|0.42|0|0|0|0|0|0|0|0|0.06|0.05|2.52|4.85|0|0|0|0|216405000|456595900|222099900|452492|5.1|1.4|
2020-10-24 14:42:33|amer_0251|PG.TO|40|200806|201806|70.79|47.3|587.87|5.25|592.85|5.01|2.35|1.62|0.06|0.13|-7.87|-9.27|0|0|-5.28|-11.17|3|1|1.2|4.23|1.49|1.66|0|0|59512259|69905400|403949900|597716600|697861145|1800920|2.95|48.24|516
2020-10-24 14:42:34|amer_0252|BDT.TO|38|201103|202009|24.18|12.49|0.26|0.23|0.35|0.19|2.75|2.68|0.39|1.29|-2.44|-14.37|5.96|6.12|22.99|8.87|4.51|5|0.65|0.42|0.93|1.56|0|0|136707034|171468000|75555000|329335800|270832653|340860|6.37|12.94|2458
2020-10-24 14:42:36|amer_0253|AIF.TO|32|201209|202009|106.51|175.65|2.24|3.97|1.85|3.88|2.6|5.86|0.6|0.43|2.07|1.58|4.68|1.1|2.48|2.55|8.1|8|2.96|1.79|0.8|1.23|0|0|21299155|74066000|78034000|2273560200|2234578995|10899897|54.45|37.88|2500
2020-10-24 14:42:37|amer_0254|UR.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:37|amer_0256|DOO.TO|29|201306|202009|31.7|41.8|1.12|1.32|0.92|1.08|199.03|27.16|0|0|0|0|0.84|0.57|0|0|0|0|0.37|0.29|1.45|4.73|0|0|0|0|0|7529786900|0|22634028|69.39|37.51|
2020-10-24 14:42:38|amer_0258|CF.TO|43|200912|202009|20.32|9.42|-0.03|0.07|0.81|0.65|0.95|0.9|0.55|0.92|6.72|7.91|2.61|3.15|4.8|5.18|3.91|4|0.91|0.43|1.01|1.29|0|0|1167983278|1613232000|120627000|82956800|797647500|1384514|6.5|26.21|2308
2020-10-24 14:42:40|amer_0259|CGG.TO|47|200812|202009|50.3|112.02|5.01|2.18|3.2|0.68|4.09|0.33|0.91|1.22|-8.44|-50.73|0|0|-16.78|0.15|3.18|2|0.25|0.04|1.79|3.36|0|0|134117225|987656200|3489770700|2074318800|638226218|258698|1.61|31.97|2085
2020-10-24 14:42:42|amer_0260|YGR.TO|75|200112|202009|58.77|3.06|5|2.12|2.86|0.36|1.67|0.15|0.42|0.64|-15.36|-9.07|95.33|88|-5.68|2.79|3.13|4|0.54|4.26|1.71|3.64|0|0|510140|2801100|576434000|236123600|46105200|89985|0.54|-68.79|59
2020-10-24 14:42:44|amer_0262|PTK.V|-154|202106|198200|0|0|530.88|2035.85|517.53|2176.61|6.96|9.96|0.21|-0.44|-15.27|-27.93|0|0|-108.64|-46.48|2.71|2|0.27|0.08|0.86|0.67|0|0|9357853|16245800|5400900|146127100|148498995|133556|0.51|58.82|17
2020-10-24 14:42:46|amer_0263|BCB.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:46|amer_0266|NG.TO|1|201206|201209|31.68|20.9|1918.69|8092.22|1583.27|8097.93|5.09|34.57|0|0|0|0|599.3|141.52|0|0|0|0|1.82|0.72|1.67|1.13|0|0|0|0|0|4915280900|0|7701783|14.97|70.31|
2020-10-24 14:42:48|amer_0267|GC.TO|88|199809|202009|29.85|9.56|3.18|2.11|2.46|1.27|3.16|2.51|1.24|2.36|1.68|3.09|0|0|14.82|5.05|6.05|7|2.68|4.92|0.8|1.62|0|0|136450408|498200000|2366300000|2182204600|1312648680|3363796|23.73|-44.82|9700
2020-10-24 14:42:51|amer_0268|CAS.TO|95|199612|202009|19.92|14.72|0.68|0.67|0.24|0.26|0.83|0.84|1.5|1.32|-0.81|1.98|1.86|2.31|2.49|2.38|3.52|5|1.95|2.52|0.36|-0.43|0|0|47043878|162000000|2806000000|3405047700|1609914104|4519759|16.84|45.42|11700
2020-10-24 14:42:53|amer_0273|DPM.TO|59|200512|202009|67.65|153.26|2.65|2.24|2.73|2.41|1.03|1.92|0.09|0.02|-7.29|0.82|0.6|0.86|0.39|1.55|3.29|7|3.39|2.11|1.49|2.18|0|0|63552726|103500600|726634900|1640452000|1726740000|7851590|9.54|114.6|2159
2020-10-24 14:42:55|amer_0274|SSL.TO|45|200906|202009|128.91|205.68|14.08|17.49|14.31|17.78|2.29|2.64|0.08|0.1|-0.71|2.71|0|0|0.36|1.39|3.03|3|4.68|3.73|1.53|1.69|0|0|37853623|60404500|505343400|2103764900|2210642056|5317410|11.27|46.57|24
2020-10-24 14:42:56|amer_0276|CFX.TO|34|201106|201912|24.32|165.8|0.97|0.29|0.93|0.31|1.72|0.55|0.16|0.09|7.18|3.15|4.28|5.31|4.81|-7.4|7.34|6|0.45|0.65|0.97|1.95|0|0|49960235|56000000|565800000|301250300|307250256|250610|4.71|-51.24|1292
2020-10-24 14:42:58|amer_0277|GUY.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:42:58|amer_0278|EDT.TO|6|200606|200712|2.42|2.41|13.68|43.54|15.58|45.83|9.92|38.35|1.09|0.08|0|0|0|0|-57.09|-297.41|4.66|7|0.07|0.16|1.31|2.27|0|0|9315014|10230000|1081000|105706800|110028768|32105|0.48|12.94|25
2020-10-24 14:43:00|amer_0279|NB.TO|-154|202106|198200|0|0|5893.1|9773.36|5349.11|9303.59|18.91|54.14|-0.1|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.15|0.06|0.61|0.51|0|0|782972|419300|14499200|202011700|192765518|63103|0.82|43.86|10
2020-10-24 14:43:01|amer_0280|CMG.TO|79|200012|202009|21.85|18.14|6.11|4.8|6.39|5.5|9.84|10.79|0.25|0.53|3.67|7.37|3.89|5.85|34.61|55.76|4.38|9|1.24|3.69|0.85|2.57|0|0|32030492|51195000|50501000|356469900|408589480|837706|5.08|-16.31|208
2020-10-24 14:43:04|amer_0282|DML.TO|39|199809|200806|7.94|32.64|134.79|21.67|84.7|22.38|3.22|1.64|0.12|0|-8.02|-3.72|0|0|-13.97|-7.47|1.46|2|0.89|1.38|2.3|2.47|0|0|29049437|18896000|256278000|325435400|329253490|232296|0.53|-19.7|65
2020-10-24 14:43:06|amer_0283|VPY.V|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:06|amer_0285|ESP.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:06|amer_0286|WRG.TO|20|201009|201509|12.83|45.91|2.53|1.48|1.18|0.16|1.31|0.1|0.8|0.85|5.48|18.2|5.83|12.06|-8.91|-17.22|3.13|1|0.41|0.03|1.07|2.24|0|0|17000606|4523000|480372000|229748500|24093482|8731|0.265|6|747
2020-10-24 14:43:08|amer_0287|JE.TO|32|201209|202009|16.81|3.79|0.46|0.47|0.32|0.02|4.19|4.2|-2.42|-1.9|11.04|0.54|12.37|69.44|29.62|11.26|7.5|9|6.58|313.04|1.64|2.06|0|0|60900094|20006000|23903000|1241841900|43888152|29152979|7.48|-93.3|880
2020-10-24 14:43:09|amer_0288|BAR.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:10|amer_0289|RSI.TO|34|201103|201909|15.42|13.69|1.19|1.02|0.92|0.64|1.88|1.88|0.72|1.25|6.16|9.81|6.88|7.39|6.21|-2.77|4.3|5|2.26|5.26|0.39|0.37|0|0|10216163|357000|246105000|839682700|504226651|660383|4.87|-8.8|681
2020-10-24 14:43:11|amer_0290|ATP.TO|34|201106|201912|27.37|6.38|22.59|3.31|7.68|0.85|4.49|13.01|3.21|-9.25|12.98|30.99|11.54|3.68|-3.28|-3.7|3.6|5|3.34|5.75|1.43|-0.03|0|0|94170767|51895100|681464300|1207879400|253760000|110391|2.6|-14.75|266
2020-10-24 14:43:13|amer_0291|MSI.TO|38|201103|202009|52.17|38.03|2.31|2.37|1.78|1.98|2.54|2.68|0.65|0.64|2.62|2.75|4.69|2.81|3.2|4.44|5.82|6|0.92|0.41|0.58|0.97|0|0|14074000|5916000|115062000|2280104800|1947174083|3858876|27.77|-15.7|6000
2020-10-24 14:43:14|amer_0292|AKG.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:14|amer_0294|NFI.TO|34|201109|202003|20.99|11.33|0.87|0.72|0.61|0.3|1.89|1.25|2.4|1.78|-0.43|-4.51|4.42|6.22|-0.99|-5.97|5.02|4|2.55|2.63|0.69|2.08|0|0|20467951|14152300|543323700|2584143600|1068236085|4897040|17.09|-39.7|9300
2020-10-24 14:43:16|amer_0296|CDV.TO|-154|202106|198200|0|0|0|0|0|0|16.91|29.6|0|0|0|0|0|0|-173.19|-160.26|0|0|0.11|0.01|-0.25|0.95|0|0|9228200|3480300|1260900|560342900|0|255705|0.98|169.33|
2020-10-24 14:43:16|amer_0299|FSZ.TO|19|201312|201809|121.14|1248|4.1|2.46|2.99|1.55|1.91|2.04|0.75|1.27|1.06|5.59|5|8.11|1.83|-0.68|0|0|0.67|1.1|1.07|2.67|0|0|38906333|59849000|151173000|1684562400|1067125584|1506063|10.36|1.87|850
2020-10-24 14:43:17|amer_0301|EDR.TO|34|201003|201809|115.56|255.35|3.31|5.08|5577|4.61|4.03|4.05|0.1|0.09|-5.18|-11.57|0|0|-17.69|-32.49|4.18|1|1.99|4.26|1.99|2.13|0|0|45436126|41899800|124855500|814733000|802892832|4677071|5.43|71.29|1115
2020-10-24 14:43:20|amer_0305|TOS.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:20|amer_0307|DEE.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:20|amer_0308|PHX.TO|38|200512|201506|14.51|27.2|1.29|0.19|1.15|0.26|2.18|0.55|0.28|0.15|1.21|20.61|8.24|8.38|8.66|-4.38|5.02|6|0.5|0.25|1.59|3.28|0|0|5366900|14628000|114543300|64184100|80568832|245013|1.48|-48.25|835
2020-10-24 14:43:22|amer_0310|SII.TO|49|200806|202009|28.81|53.77|5.28|10.85|6.38|11.91|4.22|3.04|0.04|0.07|4.88|2.87|3.67|2.65|19.16|6.46|5.66|5|1|1.81|0.76|2.31|0|0|129208624|76093200|21815100|1060742000|1160651000|4734999|45.4|39.69|126
2020-10-24 14:43:23|amer_0312|MMT.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:24|amer_0313|RMM.UN.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:24|amer_0315|TWD.V|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:24|amer_0316|INP.V|13|201506|201809|21.58|47.43|4.19|2.87|4.98|4.29|1.92|1.28|0.13|0.11|18.19|65.38|4.4|2.3|-0.46|0.9|5.48|5|0.36|0.27|0.61|1.25|0|0|24807600|25176700|0|74712100|95188068|205258|1.72|138.89|24
2020-10-24 14:43:25|amer_0317|SEA.TO|16|200703|201103|447.73|402.42|0|0|0|0|5.35|3.67|0|0|0|0|0|0|0|0|0|0|1.13|0.39|1.37|1.71|0|0|20582609|42841000|442080000|1643191500|1594114224|2529553|24.34|25.14|12
2020-10-24 14:43:27|amer_0320|BBD.A.TO|90|199703|201909|23.8|14.95|0.91|0.82|0.6|0.06|4.69|2.16|6.49|-1.12|-8.8|-13.87|1.95|5.68|-15.54|-59.97|0|0|0.01|0.01|1.52|1.33|0|0|3878081988|2673962300|2275189600|15632765300|985079530|39158|0.41|-76.36|60000
2020-10-24 14:43:29|amer_0321|DIV.TO|75|200109|202006|34.9|186|6.96|11.71|6.23|6.43|2.32|1.02|0.19|0.77|-2.73|-7.06|8.43|11.9|1.95|-0.21|1.82|1|1|0.59|1|2.22|0|0|27431118|9067000|39900|360498500|207701410|479675|1.7|-40.35|40
2020-10-24 14:43:31|amer_0328|ALS.TO|61|200506|202009|43.12|30.13|67.92|11.56|194.34|8.34|1.75|1.32|0.33|0.39|1.96|4.97|1.1|2.01|1.91|2.66|3.3|3|1|1.81|0.73|1.78|0|0|33292800|30637000|264803000|604249600|432024196|482709|10.28|-10.14|20
2020-10-24 14:43:34|amer_0329|GCL.TO|55|200612|202009|27.25|13.33|0.22|0.1|0.09|0.04|0.92|0.47|1.09|0.73|7.59|20.96|11.22|21.43|-1.58|-2.98|4.8|9|1.34|0.04|0.9|1.83|0|0|4132000|6187000|53458000|106207200|42180351|24655|0.415|-34.43|1254
2020-10-24 14:43:35|amer_0330|LOY.V|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:36|amer_0332|EPO.V|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:36|amer_0336|LUC.TO|29|201303|202006|31.48|312.5|2.57|1.1|2.81|1.07|2.69|0.75|0.17|0.1|1.54|-9.41|5.77|16.13|20.49|-5.65|6.38|2|0.22|0.18|1.32|2.26|0|0|67447483|18697300|275321200|209708600|202417317|77019|0.51|-54.46|335
2020-10-24 14:43:37|amer_0338|HWO.TO|52|200606|201906|8.37|27.67|0.84|0.02|0.73|0.22|1.2|0.13|0.55|0.05|7.47|24.74|7.88|36.67|6.73|-5.64|5.3|2|0.31|1.27|0.92|2.7|0|0|24469189|33500000|171600000|3304200|26798418|43996|0.54|-76.92|735
2020-10-24 14:43:39|amer_0341|RET.A.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:39|amer_0342|U.TO|57|200606|202009|6.61|5.39|987.67|312.01|978.88|318.13|1.02|0.8|0|0|0|0|0|0|0|0|0|0|0.74|0.82|0.8|0.65|0|0|0|0|0|577571000|0|1072188|4.3|2.64|
2020-10-24 14:43:41|amer_0343|MUX.TO|4|201606|201706|185.86|290.64|9.35|4.13|9.99|3.64|1.19|1.13|1.72|0.12|-6.05|-11.06|0.47|0.83|-32.96|-31.22|2.19|1|1.03|0.62|1.17|2.27|0|0|21606709|25141800|455808100|632890700|580743850|624588|1.45|-34.09|448
2020-10-24 14:43:43|amer_0345|KTN.V|-154|202106|198200|0|0|0|0|0|0|1.99|1.42|0.02|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.09|0.07|1.6|2.09|0|0|4571038|6999600|78516500|116352100|131078084|212818|0.455|111.36|
2020-10-24 14:43:44|amer_0346|RX.V|75|200112|202009|21.2|20|3.33|3.07|3.65|4.24|5.58|3.62|0.38|0.5|2.4|7.58|0|0|2.27|19.23|6.11|9|0.03|0.01|1.56|2.08|0|0|4714571|21467700|2323000|69470500|96472755|68157|7.39|15.13|
2020-10-24 14:43:46|amer_0350|AOI.TO|21|200503|201006|391.57|18.84|0|0|0|0|1.83|0.51|0|0|0|0|0|0|0|0|0|0|0.23|0.09|1.08|2.06|0|0|168552967|50549900|3670900|668268400|484652898|62670|1.02|-17.74|39
2020-10-24 14:43:48|amer_0351|SPN.V|-154|202106|198200|0|0|3.63|0.43|3.65|0.43|7.65|1.7|0.15|0.19|-19.69|-1.78|0|0|-282.65|-151.59|7.5|8|0.01|0|0.76|1.95|0|0|2153198|636700|17300|4462000|4523278|2557|0.02|-50|130
2020-10-24 14:43:50|amer_0353|ER.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:50|amer_0355|ATE.V|-154|202106|198200|0|0|7.16|12.78|6.21|12.23|11.07|4.51|0.58|0|-16.01|-22.75|0|0|-113.26|-162.22|6.88|6|0.14|0.03|-0.57|-0.14|0|0|3599123|30777000|252000|108003400|104487494|214854|0.345|-9.21|44
2020-10-24 14:43:51|amer_0356|IIP.UN.TO|41|201006|202009|7.76|3.84|11.72|15.73|4.45|10.61|0.88|0.86|1.3|0.42|-8.05|-18.61|5.22|2.45|7.03|15.68|3.06|3|0.5|0.61|0.31|0.97|0|0|4494333|112788000|1998000|2441000800|1806325953|6377743|13.11|-17.08|394
2020-10-24 14:43:53|amer_0357|IMV.TO|-154|202106|198200|0|0|458.46|924.28|405.55|762.58|63.52|18.4|2.29|0.42|-8.29|-0.36|0|0|-110.03|-158.29|5.67|3|0.16|0.77|1.22|3.23|0|0|10408011|28251000|2825000|391893900|354119562|1158165|6.18|72.14|62
2020-10-24 14:43:54|amer_0358|CKE.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:43:54|amer_0361|BCT.V|-154|202106|198200|0|0|0|0|0|0|7.65|18.14|0|0|0|0|0|0|0|0|0|0|0.06|0.01|1.81|2.64|0|0|0|0|0|4677800|0|2029|5.77|-67.94|
2020-10-24 14:43:56|amer_0362|ESN.TO|33|201009|201812|22.6|29|0.82|0.12|0.64|0.17|0.64|0.14|0.2|0|5.5|17.88|6.78|6.14|-4.55|-8.16|4.22|2|0.18|0.09|1.78|2.26|0|0|3134568|5664000|108416000|14151700|19150695|14262|0.135|-54.1|382
2020-10-24 14:43:57|amer_0364|SIS.TO|71|200212|202009|23.14|27.91|1.55|2.1|1.63|2.09|2.71|2.75|0.38|0.19|2.85|6.01|4.89|3.08|11.95|8.28|5.83|7|1.95|4.65|0.78|0.95|0|0|12900395|41550000|71383000|769950800|781431660|2063784|15.35|25.94|1100
2020-10-24 14:43:59|amer_0365|SXP.TO|38|201103|202009|7.97|4.37|0.84|0.65|0.57|0.18|1.23|0.46|0.66|1.28|8.45|11.99|7.68|21.14|1.19|5.41|5.64|7|0.45|0.18|0.09|1.13|0|0|1630170|4370800|63684200|125559700|34600515|89039|1.23|-52.33|935
2020-10-24 14:44:01|amer_0366|ZEN.V|-154|202106|198200|0|0|0|0|0|0|2.93|2.53|0|0|0|0|0|0|0|0|0|0|0.37|0.04|-0.03|1.17|0|0|2692808|1867700|25264100|65190300|64364320|141931|0.8|100|7
2020-10-24 14:44:02|amer_0367|PRU.TO|34|201203|202009|42.06|18.88|1.15|2.98|1.16|3.02|1.75|1.95|0.15|0.25|-3.6|-4.02|0|0|-2.93|9.91|6.57|6|0.05|0.04|1.82|1.26|0|0|60099432|204727600|814547900|1597843000|1101293685|66209|1.35|85.92|270
2020-10-24 14:44:04|amer_0368|POE.V|48|200712|201912|27.48|21.31|14.59|-0.14|12.65|1.74|1.49|0.49|2.51|0.01|0|0|0|0|-28.92|12.32|3.81|2|2.63|0.01|-0.53|1.56|0|0|34672838|26447000|496000|-2471300|29025260|25077|0.55|-76.02|58
2020-10-24 14:44:06|amer_0369|GMP.TO|54|200506|201812|64.36|14.69|-0.21|-13.81|2.21|5.07|2.59|1.81|0.22|0.08|9.22|52.78|5.5|5.1|4.4|-16.66|3.11|2|1.13|0.33|1.33|0.91|0|0|416828839|656909000|1586000|-402313000|128992140|72477|1.71|-32.8|44
2020-10-24 14:44:07|amer_0370|TPH.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:07|amer_0372|SUM.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:08|amer_0374|E.TO|51|200512|201809|14.9|42.5|1.12|1.14|0.64|0.68|1.07|0.3|0.49|0.26|-7.05|6.17|0|0|-7.4|-9.44|4.38|4|0.29|0.03|1.49|1.74|0|0|2730095|1000100|46352200|20940100|7791370|2736|0.155|-2.5|80
2020-10-24 14:44:10|amer_0378|MVN.V|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:10|amer_0379|TML.TO|-154|202106|198200|0|0|1376.68|10011.95|1166.32|7953.4|0.78|2.16|0.06|0.08|-9.92|-10.21|0|0|-5.5|-5.31|2.86|2|0.1|0.26|1.85|2.12|0|0|2034947|225200|83983400|154286500|75836362|199611|1.34|37.44|14
2020-10-24 14:44:11|amer_0380|NTB.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:11|amer_0383|IB.V|-154|202106|198200|0|0|0.98|0.65|0.65|0.25|1.51|1.22|0.68|1.13|-21.68|-31.66|0|0|-32.1|-24.03|3.7|5|0.38|0|2.24|1.14|0|0|2307166|124800|15236400|18198300|11620476|2761|0.19|15.15|69
2020-10-24 14:44:13|amer_0384|GXI.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:13|amer_0385|RGX.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:14|amer_0386|ELR.TO|48|200803|202003|229.71|156.66|38333.36|-0.31|45895.18|0.62|1.77|0.27|0.02|0|-22.96|0|0|0|-30.4|-13.8|1.93|3|0.33|0|0.71|2.25|0|0|62475151|6379000|152540100|-17561800|34856625|10275|0.375|15.15|
2020-10-24 14:44:16|amer_0387|TK.V|-154|202106|198200|0|0|746577.61|1208317.83|746779.7|1348409.14|2.86|0.91|-1.02|-0.87|0|0|0|0|-186.26|-1106.93|0|0|0.04|0.01|2.87|1.73|0|0|2787497|13000600|48047800|50036400|61333326|29192|0.18|5.88|41
2020-10-24 14:44:18|amer_0388|ITUB4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:18|amer_0389|ABEV3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:18|amer_0390|BBDC4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:18|amer_0391|PETR4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:19|amer_0392|BRFS3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:19|amer_0393|CIEL3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:19|amer_0394|PETR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:19|amer_0395|ITSA4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:19|amer_0397|UGPA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:20|amer_0399|BBSE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:20|amer_0400|VALE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:20|amer_0401|BBAS3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:20|amer_0402|BBDC3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:20|amer_0403|EMBR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:21|amer_0404|KROT3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:21|amer_0405|CCRO3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:21|amer_0406|VIVT4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:21|amer_0407|PCAR4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:21|amer_0408|JBSS3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:21|amer_0409|LREN3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:22|amer_0411|CMIG4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:22|amer_0413|WEGE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:22|amer_0414|KLBN11.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:22|amer_0415|TIMP3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:22|amer_0416|LAME4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:23|amer_0417|GGBR4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:23|amer_0418|HYPE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:23|amer_0419|BRML3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:23|amer_0421|RADL3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:23|amer_0422|SBSP3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:24|amer_0423|RENT3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:24|amer_0425|ESTC3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:24|amer_0426|SANB11.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:24|amer_0427|CPFE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:24|amer_0429|MULT3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:24|amer_0430|CESP6.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:25|amer_0431|NATU3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:25|amer_0432|TOTS3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:25|amer_0433|QUAL3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:25|amer_0434|PSSA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:25|amer_0435|CSNA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:26|amer_0436|CYRE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:26|amer_0437|CPLE6.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:26|amer_0438|CSAN3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:26|amer_0439|MDIA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:26|amer_0440|ENBR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:27|amer_0441|GOAU4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:27|amer_0442|SULA11.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:27|amer_0443|BTOW3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:27|amer_0444|LAME3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:27|amer_0445|BRAP4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:28|amer_0446|TAEE11.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:28|amer_0448|BRSR6.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:28|amer_0450|ECOR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:28|amer_0451|BRKM5.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:28|amer_0452|ELET3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:28|amer_0453|USIM5.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:29|amer_0454|ELET6.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:29|amer_0455|OIBR4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:29|amer_0456|ODPV3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:29|amer_0457|DTEX3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:29|amer_0459|AMXL.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:30|amer_0460|FEMSAUBD.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:30|amer_0461|TLEVISACPO.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:30|amer_0462|GFNORTEO.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:30|amer_0463|WALMEX.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:30|amer_0464|CEMEXCPO.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:31|amer_0465|GMEXICOB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:31|amer_0466|ALFAA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:31|amer_0467|GFINBURO.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:31|amer_0468|FUNO11.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:31|amer_0469|BIMBOA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:31|amer_0471|KIMBERA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:32|amer_0472|ASURB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:32|amer_0473|PINFRA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:32|amer_0474|AC.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:32|amer_0475|MEXCHEM.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:32|amer_0476|GCARSOA1.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:33|amer_0477|PE&OLES.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:33|amer_0478|GRUMAB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:33|amer_0479|LIVEPOLC.1.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:33|amer_0480|GAPB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:33|amer_0481|GENTERA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:33|amer_0482|ALSEA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:34|amer_0484|COMERCIUBC.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:34|amer_0485|FIBRAMQ12.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:34|amer_0486|LALAB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:34|amer_0487|TERRA13.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:34|amer_0488|CHDRAUIB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:35|amer_0489|OMAB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:35|amer_0491|VESTA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:35|amer_0492|LABB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:35|amer_0493|AEROMEX.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:35|amer_0494|BOLSAA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:35|amer_0495|HERDEZ.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:36|amer_0496|FSHOP13.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:36|amer_0497|VOLARA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:36|amer_0498|MFRISCOA.1.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:36|amer_0499|ICHB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:36|amer_0500|BACHOCOB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:37|amer_0501|FIHO12.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:37|amer_0502|FIBRAPL14.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:37|amer_0504|AZTECACPO.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:37|amer_0506|HCITY.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:37|amer_0508|CULTIBAB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:38|amer_0509|SIMECB.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:38|amer_0510|ARA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:38|amer_0511|CREAL.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:38|amer_0512|AXTELCPO.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:38|amer_0513|GFAMSAA.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:38|amer_0514|KOFL.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:39|amer_0515|PAPPEL.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:39|amer_0517|URBI.MX|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:39|amer_0518|ALUA.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:39|amer_0519|APBR.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:39|amer_0520|BMA.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:40|amer_0521|COME.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:40|amer_0522|EDN.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:40|amer_0524|FRAN.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:40|amer_0525|GGAL.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:40|amer_0526|PAMP.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:40|amer_0528|TECO2.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:41|amer_0529|TS.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:41|amer_0530|YPFD.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:41|amer_0531|BHIP.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:41|amer_0532|CARC.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:41|amer_0533|CECO2.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:42|amer_0534|IRSA.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:42|amer_0535|METR.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:42|amer_0536|POLL.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:42|amer_0537|SEMI.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:42|amer_0538|TGNO4.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:43|amer_0539|TGSU2.BA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:43|amer_0540|EQTL3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:43|amer_0542|MRVE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:43|amer_0543|VLID3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:43|amer_0544|HGTX3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:43|amer_0545|ABCB4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:44|amer_0546|SLCE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:44|amer_0547|SMTO3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:44|amer_0549|IGTA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:45|amer_0550|COCE5.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:45|amer_0551|MPLU3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:45|amer_0552|LINX3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:45|amer_0553|ALUP11.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:45|amer_0554|ALSC3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:46|amer_0555|ARZZ3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:46|amer_0556|GFSA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:46|amer_0557|MRFG3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:46|amer_0558|RAPT4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:46|amer_0559|LLIS3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:47|amer_0560|HBOR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:47|amer_0561|EVEN3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:47|amer_0563|LEVE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:47|amer_0564|POMO4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:47|amer_0565|CSMG3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:48|amer_0566|GOLL4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:48|amer_0567|BBRK3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:48|amer_0568|BPAN4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:48|amer_0570|EZTC3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:48|amer_0571|BEEF3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:49|amer_0572|ETER3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:49|amer_0573|FLRY3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:49|amer_0574|LIGT3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:49|amer_0575|PDGR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:49|amer_0576|MILS3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:50|amer_0577|JSLG3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:50|amer_0578|MYPK3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:50|amer_0579|KEPL3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:50|amer_0580|BRPR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:50|amer_0581|AMAR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:51|amer_0582|QGEP3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:51|amer_0584|TCSA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:51|amer_0585|ANIM3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:51|amer_0587|MEAL3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:51|amer_0588|SEER3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:52|amer_0589|CVCB3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:52|amer_0591|DASA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:52|amer_0592|TUPY3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:52|amer_0593|LPSB3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:52|amer_0594|MGLU3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:52|amer_0596|SCAR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:53|amer_0597|DIRR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:53|amer_0599|RLOG3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:53|amer_0602|PMAM3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:53|amer_0603|FESA4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:53|amer_0605|SSBR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:54|amer_0606|BPHA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:54|amer_0608|ABCB10.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:54|amer_0610|GPIV33.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:54|amer_0611|PTBL3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:54|amer_0612|PINE4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:55|amer_0613|PRVI3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:55|amer_0614|TPIS3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:55|amer_0615|BAZA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:55|amer_0616|TGMA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:55|amer_0617|JHSF3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:56|amer_0619|CLSC4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:56|amer_0621|WSON33.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:56|amer_0622|SAPR4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:56|amer_0623|POMO3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:56|amer_0624|CELP3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:57|amer_0626|GOAU3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:57|amer_0627|BRAP3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:57|amer_0628|ALPA4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:57|amer_0629|GUAR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:57|amer_0630|ALPA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:57|amer_0631|OIBR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:58|amer_0632|GRND3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:58|amer_0634|WHRL4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:58|amer_0636|CGAS5.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:58|amer_0637|TRPL4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:58|amer_0638|CPLE3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:59|amer_0639|BRKM3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:59|amer_0640|USIM3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:59|amer_0641|GGBR3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:59|amer_0642|KLBN4.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:44:59|amer_0643|CMIG3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:00|amer_0645|ITSA3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:00|amer_0646|ITUB3.SA|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:00|amer_0647|AESGENER.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:00|amer_0648|AGUAS.A.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:00|amer_0649|AMZN.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:01|amer_0650|ANDINA.A.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:01|amer_0651|ANDINA.B.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:01|amer_0652|ANTARCHILE.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:01|amer_0653|AUSTRALIS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:01|amer_0654|AZUL.AZUL.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:02|amer_0655|BAC.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:02|amer_0656|BANMEDICA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:02|amer_0657|BANVIDA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:02|amer_0658|BCI.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:02|amer_0659|BESALCO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:03|amer_0660|BINT.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:03|amer_0661|BLUMAR.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:03|amer_0662|BSANTANDER.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:03|amer_0663|CALICHERAA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:03|amer_0664|CAMANCHACA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:04|amer_0665|CAP.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:04|amer_0666|CCU.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:04|amer_0667|CEMENTOS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:04|amer_0668|CENCOSUD.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:04|amer_0669|CFMITNIPSA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:05|amer_0670|CGE.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:05|amer_0671|CGEGAS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:05|amer_0672|CHILE.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:05|amer_0673|CMPC.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:05|amer_0674|COLBUN.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:06|amer_0675|COLO.COLO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:06|amer_0676|CONCHATORO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:06|amer_0677|COPEC.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:06|amer_0678|CRISTALES.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:07|amer_0679|CRUZADOS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:07|amer_0680|CSCO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:07|amer_0681|ECL.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:07|amer_0682|EISA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:07|amer_0683|EMBONOR.B.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:07|amer_0684|ENAEX.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:08|amer_0685|ENELAM.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:08|amer_0686|ENELCHILE.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:08|amer_0687|ENELGXCH.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:08|amer_0688|ENJOY.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:08|amer_0689|ENLASA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:09|amer_0690|ENTEL.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:09|amer_0691|EWJ.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:09|amer_0692|FALABELLA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:09|amer_0693|FORUS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:09|amer_0694|GOOGL.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:10|amer_0695|HABITAT.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:10|amer_0696|HF.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:10|amer_0697|IAM.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:10|amer_0698|IANSA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:10|amer_0699|ILC.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:11|amer_0700|INDISA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:11|amer_0701|INTC.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:11|amer_0702|INVERCAP.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:11|amer_0703|INVERMAR.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:11|amer_0704|ITAUCORP.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:12|amer_0705|IVV.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:12|amer_0706|IYW.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:12|amer_0707|LIPIGAS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:12|amer_0708|LTM.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:12|amer_0709|MALLPLAZA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:13|amer_0710|MASISA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:13|amer_0711|MOLLER.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:13|amer_0712|MSFT.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:13|amer_0713|MULTIFOODS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:13|amer_0714|NITRATOS.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:14|amer_0715|NORTEGRAN.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:14|amer_0716|NUEVAPOLAR.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:14|amer_0717|ORO.BLANCO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:14|amer_0718|OXIQUIM.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:14|amer_0719|PARAUCO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:14|amer_0720|PAZ.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:15|amer_0721|PEHUENCHE.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:15|amer_0722|POTASIOS.A.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:15|amer_0723|PROVIDA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:15|amer_0724|PUCOBRE.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:15|amer_0725|PUERTO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:16|amer_0726|QUINENCO.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:16|amer_0727|RIPLEY.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:16|amer_0728|SALFACORP.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:16|amer_0729|SBUX.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:16|amer_0730|SCHWAGER.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:16|amer_0731|SECURITY.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:17|amer_0732|SIEMEL.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:17|amer_0734|SK.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:17|amer_0735|SM.CHILE.B.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:17|amer_0736|SM.CHILE.D.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:17|amer_0737|SMSAAM.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:18|amer_0738|SMU.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:18|amer_0739|SONDA.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:18|amer_0740|SOQUICOM.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:18|amer_0741|SQM.A.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:18|amer_0742|SQM.B.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:19|amer_0743|TRICOT.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:19|amer_0744|V.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:19|amer_0745|VAPORES.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:19|amer_0746|VSPT.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:19|amer_0747|ZOFRI.SN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:20|amer_0748|BHC.TO|92|199503|201803|90.67|2.36|8.7|3.62|7.05|0.69|8.47|12.46|3.37|51.39|-4.49|-21.98|7.2|0.76|10.43|-7.79|4.11|6|2.15|0.99|0.45|1.6|0|0|546398203|1223631400|2043027400|39352904300|7354710000|15217869|20.7|-30.27|21700
2020-10-24 14:45:22|amer_0749|NTR.TO|102|199503|202009|25.71|26.73|3.92|1.58|3.37|1.09|3.09|0.95|0.47|0.5|1.99|5.54|1.99|4.42|9.22|2.45|2.85|5|1.12|0.64|0.88|0.42|0|0|344447760|1932408900|27556287500|43709591900|29715112660|82459473|52.21|-20.01|22300
2020-10-24 14:45:24|amer_0750|OTEX.TO|88|199809|202009|51.19|48.45|3.49|4.41|3.61|3.61|3.13|2.74|0.52|1.05|-0.96|-1.13|1.5|1.65|5.32|3.13|4.8|6|2.67|0.65|0.89|0.92|0|0|428593853|2311857500|617857400|18795258800|15403493840|32313414|56.56|2.18|14400
2020-10-24 14:45:26|amer_0751|SHOP.TO|-154|202106|198200|0|0|22.13|57.53|22.08|57.19|14.92|26.37|0|0|-4.36|-1.9|0|0|-8.22|-2.07|7.29|7|0.34|0.31|0.44|1.74|0|0|1574199996|5463944200|302792800|161265023000|167922000000|333845671|1368|237.86|5000
2020-10-24 14:45:27|amer_0752|TECK.B.TO|100|199503|202003|19.49|17.78|2.45|1.71|2.03|1.04|1.29|0.52|0.39|0.31|-0.52|7.31|2.03|1.08|6.81|-6.81|2.7|3|2|1.75|2.17|1.29|0|0|1285085226|336000000|32191000000|17658263000|9844740000|54687976|18.54|-14.65|10100
2020-10-24 14:45:29|amer_0753|WCN.TO|45|200906|202009|43.1|142.53|4.84|5.77|3.85|5.06|3.26|4.14|0.87|0.73|0.58|0.67|0.73|0.74|4.84|1.74|3.92|6|0.42|0.91|0.24|0.87|0|0|115787263|1079623900|7128440700|42274368000|36919139834|41890248|140.38|16.74|18204
2020-10-24 14:45:31|amer_0754|WEED.TO|-154|202106|198200|0|0|32.44|14.03|40.94|16.33|3.65|1.45|0.1|0.1|-13.24|1.08|0|0|-17.79|-2.42|3.19|1|2.08|3.04|8.74|1.26|0|0|952428720|2036771000|1508668000|5874135300|7049732754|24501195|19.38|-43.61|4434
2020-10-24 14:45:33|amer_0755|WPM.TO|77|200106|202009|61.35|62.93|16.41|23.67|14.77|22.91|3.32|3.99|0.21|0.12|-3.68|-1.56|1.37|0.81|8.13|5.79|3.54|4|1.96|2.12|2.21|1.04|0|0|210775769|179944800|7675399800|30191077600|29954795520|74278269|66.56|88|39
2020-10-24 14:45:35|amer_0756|AC.TO|50|200712|202006|25.8|92|0.41|0.44|0.2|0.29|9.2|2.22|9.39|4.94|-0.78|-5.73|0|0|-2.15|-16.86|6.27|4|2.42|3.07|1.33|2.93|0|0|2904814815|8644000000|12369000000|5974276900|4488000000|84660863|16.5|-58.57|32903
2020-10-24 14:45:36|amer_0757|ACB.TO|11|201603|201812|263.94|26.37|74.38|3.93|51.88|2.18|4.76|0.35|0.6|0.25|-7.69|-28.63|0|0|-37.67|-75.08|2.88|1|3.43|5.52|-0.24|1.35|0|0|71516896|169245000|946380000|1097200400|694314375|13147122|6.25|-91.49|2380
2020-10-24 14:45:38|amer_0758|APHA.TO|14|201609|202003|96.31|38.75|30.95|3.09|28.42|2.76|2.89|0.93|0|0|0|0|0|0|0|0|0|0|2.35|1.97|3.23|1.27|0|0|0|0|0|1733763800|0|8164557|5.8|-25.56|
2020-10-24 14:45:39|amer_0759|ATZ.TO|12|201709|202009|35.93|69.36|2.21|2.18|2.25|2.25|6.47|6.17|0|0|0|0|0|0|0|0|0|0|1.11|2.08|1.01|2.82|0|0|0|0|0|1865775300|0|4813069|17.34|2|3480
2020-10-24 14:45:39|amer_0760|BBU.UN.TO|14|201609|202003|93.85|34.71|0.55|0.75|0.13|0.07|1.39|1.37|1.04|1.22|-84.74|-100.23|0.69|0.83|0.35|-0.57|4.1|4|0.16|0.16|1.06|1.8|0|0|2240415414|4277247100|18641259000|40585939100|3198400000|2881323|39.98|-21.95|67030
2020-10-24 14:45:40|amer_0761|BEP.UN.TO|76|200012|201912|360.59|115.64|25.77|10.86|10.58|2.94|1.29|1.69|1.26|3.69|-4.64|-0.43|7.98|4.39|1.7|-0.15|2.9|3|0.36|0.42|0.24|0.75|0|0|147998365|411063700|38958182800|40934028600|10830355410|14089169|60.65|62.53|2600
2020-10-24 14:45:42|amer_0762|BPY.UN.TO|29|201303|202006|185.21|9.5|10.97|11.09|2.63|1.6|0.69|0.41|0|0|-2.73|5.25|6.19|8.38|7.03|0.85|2.41|3|0.17|0.37|0.72|2.49|0|0|1957968681|2089459800|9248249500|110419560600|15818088000|19450107|15.73|-41.7|22000
2020-10-24 14:45:44|amer_0763|BTO.TO|39|201012|202009|58.46|16.13|4.74|4.72|4.32|4.76|1.81|3.1|0.25|0.21|0|0|0|0|0.88|18.07|4.48|7|1.41|0.45|1.59|2.59|0|0|143127714|857182400|2964020300|8963522700|9176223960|40914620|8.67|103.67|4217
2020-10-24 14:45:45|amer_0764|BYD.UN.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:45|amer_0765|CHP.UN.TO|25|201406|202009|5.88|12.2|7.72|8.08|1.95|3.04|2.07|1.21|0|0|-4.06|9.7|5.6|5.9|1.48|4.81|3.24|3|1.45|1.76|0.62|0.25|0|0|30004440|108339000|6293000|10348064300|3896043335|6274353|12.55|-13.63|267
2020-10-24 14:45:46|amer_0766|CHR.TO|17|201606|202009|8.44|4.91|1.59|1.86|0.67|0.29|3.43|0.58|2.5|3.36|-6.14|-11.98|8.35|21.72|9.66|3.01|6.02|5|1.06|4.58|1.66|2.6|0|0|126908138|153410000|2676339000|2277195000|361542077|1457366|2.21|-71.15|4910
2020-10-24 14:45:47|amer_0767|CIGI.TO|97|199606|202009|27.78|35.96|0.66|1.15|0.4|0.89|4.15|5.09|1.5|1.77|0.05|-0.62|0.48|0.15|7.07|5.91|5.08|8|4.29|2.97|0.84|1.83|0|0|72664084|200982800|502317100|4550863000|3545384700|8030168|88.79|-13.05|15250
2020-10-24 14:45:49|amer_0768|CJT.TO|37|201103|202006|292.47|215.01|2.01|5.93|1.43|4.89|4.51|13.54|1.16|1.83|1.2|0.51|3.06|0.48|2.08|-5.88|5.25|6|2.73|1.22|0.79|1.24|0|0|3565773|2200000|908900000|3417844000|3012204000|12739074|193.09|104.89|1126
2020-10-24 14:45:51|amer_0769|CRON.TO|19|201512|202009|120.26|11.82|198.02|13.83|200.92|57.55|9.33|1.04|0.06|0|-3.61|0|0|0|43.53|39.43|2.15|1|0.91|1.39|3.93|0.14|0|0|527192596|1807197000|238157400|555370700|2359749704|3835015|6.76|-44.79|631
2020-10-24 14:45:51|amer_0770|DGC.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:52|amer_0771|DIR.UN.TO|27|201312|202009|20.12|10.79|9.6|11.73|5.2|7.74|0.93|0.95|1.25|0.48|-3.66|-16.43|7.53|6.37|4.28|6|3.22|3|0.44|0.84|0.75|1.43|0|0|38003667|54737000|651000|2535770700|1884387600|4220843|10.98|-13.64|75
2020-10-24 14:45:53|amer_0772|DRG.UN.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:45:53|amer_0773|ECN.TO|15|201609|202006|31.78|141.77|23.72|5.64|9.53|3.67|0.9|1.29|0.97|0.8|34.87|0.2|1.46|1.98|-2.39|0.28|0|0|0.87|0.62|1.03|1.75|0|0|171665580|444133100|84795200|1900475100|1240884485|2206429|5.05|10.26|570
2020-10-24 14:45:54|amer_0774|EDV.TO|67|200303|201912|18.33|73.14|2.05|4.46|1.72|2.91|1.08|5.56|0.39|1.16|-9.06|-1.84|6.85|14.41|-4.65|-10.14|3.94|5|1.5|2.35|1.21|1.81|0|0|163387556|480462400|1945151900|6220821900|3702733152|18319024|33.36|15.87|3777
2020-10-24 14:45:56|amer_0775|EFN.TO|26|201403|202009|133.52|111.7|23.42|9.09|6.43|2.61|1.28|1.53|2.85|3.07|7.17|9.35|2.71|1.61|0.52|0.55|2.93|3|4.55|1.6|1.14|1.53|0|0|50906371|63665000|2100055000|17419389700|4904511313|9500559|11.17|5.38|2500
2020-10-24 14:45:57|amer_0776|EIF.TO|58|200603|202009|20.65|20.74|1.39|1.67|0.85|0.95|1.65|1.5|1.1|1.57|-2.44|-2.76|8.7|7.48|5.26|2.9|5.32|5|2.55|3.59|0.75|3.86|0|0|18064939|66181000|1093269000|2113600200|1207024225|4845823|33.77|-19.59|4890
2020-10-24 14:45:59|amer_0777|ENGH.TO|90|199803|202009|25.87|41.8|2.93|7.4|4.37|7.88|3.18|8.04|0|0|0|0|17.13|0.69|0|0|0|0|0.44|0.77|0.61|1.34|0|0|0|0|0|3795288200|0|13144853|72.77|89.11|
2020-10-24 14:46:01|amer_0778|ERO.TO|10|201803|202009|862.18|102.93|4.5|4.75|3.81|4.53|8.4|12.08|1.73|1.92|-5.03|-0.71|0|0|10.62|5.09|6.36|7|0|0|2.64|2.64|0|0|36394964|70491300|416444400|1777871200|1692350790|3127179|18.51|0.31|2138
2020-10-24 14:46:02|amer_0779|GOOS.TO|14|201703|202009|68.72|33.69|7.95|5.02|7.74|4.82|20.23|9.23|1|0.77|-0.33|-1.27|0|0|20.91|18.44|8.71|8|0.76|1.55|2.93|1.05|0|0|49476750|160100000|326700000|4583220000|4375691925|12772966|39.75|-30.83|1219
2020-10-24 14:46:03|amer_0780|GRT.UN.TO|30|201303|202009|12.01|11.17|12.42|18.32|9.98|13.53|1.12|1.23|0.32|0.47|2.61|-11.58|5.18|3.76|5.57|8.16|3.16|3|0.65|0.57|0.27|1.09|0|0|186438505|617248000|3009000|5520801200|4214124000|12523496|76.76|20.09|46
2020-10-24 14:46:04|amer_0781|H.TO|10|201609|201903|18.77|16.22|4.1|4.79|2.23|2.79|1.44|1.7|1.24|1.19|0|0|4.01|3.48|4.27|3.53|0|0|1.36|2.47|0.03|0.31|0|0|311823529|613000000|20475000000|29207771900|17020826511|26795438|28.47|15.92|7500
2020-10-24 14:46:05|amer_0782|HEXO.TO|-154|202106|198200|0|0|68.89|5.77|59.98|3.31|2.86|0.75|0|0|0|0|0|0|0|0|0|0|3|4.28|3.22|0.42|0|0|884100|840000|0|398623400|1552386|1499127|0.86|-84.34|
2020-10-24 14:46:06|amer_0783|IMG.TO|84|199709|201809|47.45|64.93|3.71|1.28|4.03|1.59|1.49|0.76|0.34|0.18|-1.21|-1.04|1.63|6.55|2.47|-12.21|2.38|3|1.53|0.81|1.07|1.93|0|0|401555496|1144559600|3121352500|2062228000|2433893000|8710695|5.11|17.25|4832
2020-10-24 14:46:09|amer_0784|IVN.TO|18|201512|202006|52.95|452.21|0|0|0|0|1.67|1.76|0|0|0|0|0|0|0|0|0|0|0.85|0.77|2.22|2.05|0|0|400358576|678588300|908499900|4986483400|5935927140|6509222|4.95|52.79|750
2020-10-24 14:46:10|amer_0785|KL.TO|20|201509|202009|22.21|16.66|4.67|6.68|4.5|6.05|3.21|2.78|0.12|0.04|1.94|4.52|0.5|0.91|17.97|24.57|6.5|7|2.09|0.36|0.47|1.44|0|0|447044794|733885200|7227924900|17344098400|18166402800|64196053|65.52|8.8|1981
2020-10-24 14:46:11|amer_0786|KMP.UN.TO|18|201603|202009|10.38|6.98|12.38|13.12|5.89|6.43|1.19|1.05|1.98|0.98|-6.29|-5.66|4.12|3.97|2.46|7.7|2.56|3|0.84|1.49|0.51|1.12|0|0|14094108|2733000|7229000|3329125600|1662815040|3937366|16.88|-16.04|662
2020-10-24 14:46:13|amer_0787|LUN.TO|68|200309|202009|122.01|76.33|2.98|2.27|2.9|1.92|1.16|1.04|0.1|0.13|3.07|0.3|1.88|2.12|2.29|1.1|3.21|3|3.82|0.86|2|1.64|0|0|447141851|387765500|6834528800|6152370500|6199196036|16608430|8.44|18.8|11362
2020-10-24 14:46:15|amer_0788|MTY.TO|80|200003|202003|18.4|7.35|4.35|2.43|3.41|1.6|3.36|1.51|0|0|0|0|1.15|1.96|0|0|0|0|1.85|4.62|0.96|3.08|0|0|0|0|0|1294138300|0|6485392|34.04|-43.55|
2020-10-24 14:46:17|amer_0789|NVU.UN.TO|19|201512|202009|24.27|12.28|10.38|12.09|4.05|6.16|1.03|1.18|1.28|1.13|-4.41|3.82|6.63|4.6|4.47|4.66|2.78|3|0.81|0.48|0.56|0.28|0|0|10154326|4096000|33740000|4799352400|2454430680|7790169|35.4|21.23|937
2020-10-24 14:46:18|amer_0790|NWH.UN.TO|39|201012|202009|34.59|12.2|10.9|14.02|3.35|4.84|1.24|1.3|2.06|1.73|-17.33|-13.29|7.51|7.15|4.24|3.33|3.33|3|1.75|1.46|0.43|0.98|0|0|34383622|130612000|6840000|5166340600|1966398558|3785632|11.19|-5.65|231
2020-10-24 14:46:19|amer_0791|NXE.TO|-154|202106|198200|0|0|0|0|0|0|4.1|5.33|0|0|0|0|0|0|0|0|0|0|1.3|3.39|2.39|2.45|0|0|64206967|75801700|271145000|970935700|846040965|1611375|2.31|34.3|42
2020-10-24 14:46:20|amer_0792|ONEX.TO|97|199512|202003|14.01|0.9|1.07|35.4|0.45|19.6|4.08|0.65|1.96|0.67|-13.86|0.89|1.19|0.65|2.5|-0.61|3.38|2|0.52|0.83|0.66|1.98|0|0|3039210904|977812600|232162200|10853665300|5821200000|21483087|59.4|-25.88|429
2020-10-24 14:46:23|amer_0793|OSB.TO|102|199503|202009|46.09|218.91|1.17|1.76|0.8|1.4|2.05|3.36|1.05|0.96|5.64|3.65|8.92|1.88|6.24|0.69|3.61|5|3.85|0.66|1.33|3.56|0|0|138303493|27313200|1866857200|4017225400|3175545000|9106500|39.35|24.68|2400
2020-10-24 14:46:25|amer_0794|PAAS.TO|63|200412|202009|72.67|206.41|5.21|4.78|5.44|4.82|2.43|2.99|0.05|0.08|1.95|0.85|1.68|0.58|-4.9|0.08|2.51|4|1.82|0.29|1.47|2.67|0|0|203537343|357210200|3343371900|8917786400|9000888120|24063427|42.81|111.48|6800
2020-10-24 14:46:27|amer_0795|PBH.TO|44|200909|202009|39.12|55.18|1.06|1.31|0.73|0.98|3.23|3.71|0.93|1.02|1.66|3.2|4.84|2.25|2.59|3.26|5.01|7|2.32|1.47|0.39|1.4|0|0|5280476|14600000|840500000|5070428100|3765750000|7312337|100.42|8.22|8707
2020-10-24 14:46:29|amer_0796|PD.TO|39|201006|202003|85.38|25.23|2.03|1.14|1.2|0.18|0.9|0.15|0.54|0.93|5.09|23.71|3.02|5.08|8.16|-2.82|2.99|3|2.14|0.35|2.88|4.32|0|0|216615706|177785000|2657148000|1506122900|230580000|338888|0.84|-46.84|4496
2020-10-24 14:46:30|amer_0797|RCH.TO|91|199712|202009|18.03|25.18|1.32|1.75|1.34|1.82|2.87|3.53|0|0|0|0|1.11|0.55|0|0|0|0|0.64|1.57|0.48|1.45|0|0|0|0|0|1899324100|0|4260752|34.78|35.77|
2020-10-24 14:46:33|amer_0798|SIA.TO|21|201503|202006|102.28|154.17|2.73|2.55|1.31|1.12|2.18|1.53|2.36|2.3|-2.09|6.39|6.37|8.49|-0.35|-0.28|1|1|1.49|1.59|0.4|1.35|0|0|26421756|178956000|1145974000|1709630100|739441273|3655792|11.03|-42.55|12263
2020-10-24 14:46:34|amer_0799|SMF.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:46:34|amer_0800|SMU.UN.TO|75|200112|202009|13.73|6.53|12.84|19.24|4.29|10.19|1.21|1.36|1.47|0.89|12.4|-13.79|6.6|4.23|5.64|10.45|3.53|3|1.07|1.03|0.19|1.64|0|0|2380056|9780000|52301000|3215658900|1717810200|6383482|12.42|-3.57|
2020-10-24 14:46:36|amer_0801|SRU.UN.TO|20|201509|202009|17.73|30.69|13.02|10.71|6.44|4.19|1.22|0.78|1.78|1.13|2.87|3.79|5.88|9.35|4.17|1.12|2.64|3|0.78|1.1|0.38|1.72|0|0|39807893|532078000|2206000|8570422400|3363225403|10070430|19.79|-39.42|342
2020-10-24 14:46:37|amer_0802|SSRM.TO|57|200606|202009|56.4|40.01|376.69|6.58|360.15|4.01|2.68|3.98|0.16|0.15|-9.35|-2.4|0|0|-4.05|4.19|2.65|5|2.7|1.74|1.78|2.45|0|0|240448724|643399300|1106434500|6053210300|3539225250|35146905|28.71|52.96|1926
2020-10-24 14:46:40|amer_0803|TFII.TO|83|199912|202009|15.97|14.81|0.91|1|0.63|0.92|2.23|2.74|1.03|0.82|4.58|0.56|6.38|1.83|10.57|9.4|4.98|6|0.75|0.38|1.01|1.84|0|0|32125400|131101000|1912955000|5261257600|4887918972|19461084|55.62|38.08|17150
2020-10-24 14:46:42|amer_0804|TOY.TO|20|201509|202009|31.93|73.23|2.08|1.37|2.1|1.46|7.09|3.03|0.25|0.42|-3.09|-5.79|0|0|30.31|3.68|8.7|9|0.33|0.86|1|3.52|0|0|151698627|561013100|179447700|2792468900|3002480000|4205796|28.87|-31.26|1800
2020-10-24 14:46:43|amer_0805|TRST.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:46:43|amer_0806|TSGI.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:46:43|amer_0807|TXG.TO|15|201612|202009|215.29|76.21|2.93|1.93|6101.84|1.87|1.61|1.55|0.44|0.29|-1.89|1.28|0|0|-2.56|1.81|3.88|5|0.98|1.08|1.2|1.92|0|0|163549617|241585300|1140735800|1724977600|1827683723|9989186|21.13|24.73|927
2020-10-24 14:46:46|amer_0808|UNS.TO|88|199712|201912|29.65|12.98|0.6|0.46|0.47|0.12|1.82|0.41|0.44|1.25|-0.29|9.57|1.68|6.21|8.96|-5.3|4.16|7|0.74|1.88|0.49|2.32|0|0|14398036|55910100|204623700|943114800|226348182|464322|5.34|-49.12|1326
2020-10-24 14:46:49|amer_0809|WCP.TO|33|201109|201912|29.16|46.08|5.79|1.95|3.67|0.87|1.25|1.46|0.4|1.82|-1.49|16.4|6.61|11.05|-2.28|-70.58|3.65|4|1.81|2.01|1.79|4.5|0|0|364190|19000|2303505000|2232952000|999957700|7135717|2.45|-47.54|277
2020-10-24 14:46:50|amer_0810|WEF.TO|50|200703|201909|12.63|19.8|0.67|0.95|0.53|0.68|1.2|0.85|0.52|0.33|5.15|6.15|4.97|8.57|3.77|-9.67|3.9|1|0.44|0.86|1.11|2.71|0|0|17460113|2100000|406900000|546857100|386459193|1059861|1.03|-17.6|2210
2020-10-24 14:46:52|amer_0811|WPK.TO|96|199609|202009|19.23|20.36|1.56|2.09|1.58|2.59|2.44|2.02|0.39|0.05|3.88|0.29|4.17|0.26|11.51|10.11|4.01|6|0.18|0.45|0.19|0.31|0|0|171189839|622294400|675496400|2409552300|2988050000|3208130|45.97|5.17|2455
2020-10-24 14:46:54|amer_0812|X.TO|67|200312|202009|20.75|31.11|6.22|9.91|6|9.2|4.75|2.14|0.27|0.26|-0.62|2.68|3.6|1.98|19.16|5.47|3.04|2|0.59|0.51|0.86|0.79|0|0|334394614|269700000|87800000|8228110200|7653476646|12527835|134.46|17.21|1287
2020-10-24 14:46:56|amer_0813|ZZZ.TO|17|201606|202009|18.14|18.81|1.84|1.29|1.66|1.13|3.44|2.45|0.7|0.69|4.58|7.39|3.2|3.84|9.07|8.13|6.85|6|2.87|4.28|1.09|2.81|0|0|30247476|99838000|328881000|854405400|745154720|1642982|20.32|-2.54|1483
2020-10-24 14:46:57|amer_0814|ADN.TO|42|201003|202009|16.37|38.29|4.01|3.83|3.1|2.8|1.12|0.92|0.51|0.38|5.82|6.88|5.9|7.39|5.87|1.77|3.45|3|0.19|0.25|0.62|1.19|0|0|11539328|9776000|93712000|360565300|264822890|137754|15.7|-3.63|78
2020-10-24 14:46:58|amer_0815|ALO.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:46:59|amer_0816|APR.UN.TO|13|201703|202006|19.6|10.65|11.23|10.35|3.92|4.79|1.06|0.99|1.72|1.05|-24.45|-13.8|7.87|8.22|3.4|-0.35|3.38|4|2.42|0.36|0.94|1.8|0|0|5921895|3754000|225000|754080600|368677638|807475|9.78|-11.65|
2020-10-24 14:46:59|amer_0817|APS.TO|3|200909|201006|5.5|3.05|3170.14|4927.42|3377.25|3755.38|23.9|7.05|0|0|0|0|0|0|0|0|0|0|0.14|0.49|1.04|1.09|0|0|34653391|112970100|1988400|575526600|566723250|209852|7.43|179.49|31
2020-10-24 14:47:02|amer_0818|ATH.TO|37|201012|202003|17.54|0.29|132.87|0.87|161.31|0.12|0.71|0.12|0.32|0.93|-0.25|-5.04|0|0|-10.59|-37.77|2.8|5|6.06|5.49|2.19|2.67|0|0|562333282|167442000|1001852000|501340600|71599059|61561|0.135|-78.57|173
2020-10-24 14:47:04|amer_0819|AUG.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:47:04|amer_0820|AUP.TO|3|201109|201206|13.07|13.54|499.86|5145.31|491.96|4591.94|4.37|6.91|0.17|0|-11.87|-10.37|0|0|-72.67|-71.44|2.13|1|0.41|0.19|1.46|1.27|0|0|68656181|405681000|8396600|2173647400|2105171200|2277807|18.7|157.95|62
2020-10-24 14:47:07|amer_0821|AXR.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:47:07|amer_0822|BLDP.TO|53|199709|201012|204.34|40.75|33.25|31.4|34.45|28.78|3.8|12.84|0.04|0|-4.5|-1.76|0|0|-17.62|-16.57|2.42|4|0.69|0.68|2.02|1.86|0|0|201648804|232521400|64461900|4898836800|5116618954|31547673|20.99|164.48|703
2020-10-24 14:47:09|amer_0823|BLU.TO|51|200412|201709|19.62|74.9|1486.86|2554.06|1444.69|5408.73|8.95|1.06|-0.41|0.64|-2|-11.45|0|0|-229.35|-37.9|2.92|6|0.23|1.18|1.37|-1.58|0|0|32695344|100991900|127000|98488100|173153988|390970|2.87|-68.32|10
2020-10-24 14:47:11|amer_0824|BNP.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:47:12|amer_0825|BOS.TO|92|199709|202009|21.57|29.37|0.77|1.09|0.6|0.88|1.6|2.05|0.51|0.54|2.17|0.96|2.34|1.48|2.62|4.81|3.55|7|0.87|2.94|0.15|2.19|0|0|10138319|41167800|108621900|514523000|422587100|1588318|17.3|117.47|1232
2020-10-24 14:47:14|amer_0826|BRE.TO|29|201303|202006|111.59|18.11|4.88|4.17|4.53|3.72|31.93|58.03|-2.89|-2.3|11.94|14.89|9.55|10.29|7.72|34.79|6.7|7|0.39|0.19|0.65|2.35|0|0|3766779|9418000|0|188368800|168086880|184450|13.12|-9.83|
2020-10-24 14:47:15|amer_0827|BTB.UN.TO|41|201006|202009|10.57|4.32|8.57|7.63|1.98|1.81|0.88|0.52|2.56|1.65|-10.45|8.36|11.49|13.21|2.43|4.52|3.43|3|3.34|8.13|0.73|1.97|0|0|4503150|1820000|263000|736167600|173626370|473353|2.77|-42.17|78
2020-10-24 14:47:17|amer_0828|CGO.TO|92|199709|202009|18.42|10.6|2.59|2.61|0.6|0.58|1.48|1.87|0|0|0|0|1.45|2.14|0|0|0|0|0.27|0.09|0.7|0.05|0|0|0|0|0|6408831300|0|3030382|88.05|-9.25|
2020-10-24 14:47:19|amer_0829|CHW.TO|36|201103|202003|14.96|5.77|5.37|8.62|1.83|1|1.51|0.8|1.81|5.69|-6.64|-10.89|7.96|13.88|2.24|-1.39|5.38|6|1.61|2.81|0.84|3.44|13094031|10194000|9626556|13322000|4677000|818624000|94493600|103804|5.8|-39.46|103
2020-10-24 14:47:20|amer_0830|CLIQ.TO|55|200612|202009|23.63|32.36|0.76|0.3|0.53|0.22|1.24|1.98|0.49|0.82|-6.87|-97.37|7.59|5.97|-4.53|5.96|6.18|8|2.8|1.43|0.49|2.12|0|0|8707774|9159000|283656000|247350500|199085448|572041|4.36|-17.74|2264
2020-10-24 14:47:22|amer_0831|CLR.TO|69|200306|202009|36.34|302.5|5.73|1.57|4.46|0.73|2.9|2.73|1.75|3.31|-2.29|-12.75|6.98|3.31|-8.71|0.23|5.79|5|0.51|0.44|0.39|0.05|0|0|57858549|20664000|241932000|860702600|390216060|167133|5.85|4.84|1845
2020-10-24 14:47:24|amer_0832|CWX.TO|42|201003|202009|17.94|23.55|0.49|0.62|0.27|0.38|1.38|1.63|1.07|1.04|0.92|15.94|10.9|7.91|4.9|3.36|5.78|6|0.68|0.1|1.17|2.07|0|0|5593364|4316000|211960000|865483300|531636955|1799803|6.83|51.78|1152
2020-10-24 14:47:25|amer_0833|DHX.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:47:25|amer_0834|DII.B.TO|87|199609|201806|21.75|24.24|0.68|0.24|0.52|0.1|1.29|0.55|0.71|0.9|3.67|28.86|5.85|18.42|5.76|-5.04|3.97|7|1.29|0.72|0.7|6.13|0|0|34753780|71049800|423508900|861677800|354104676|1832160|10.77|30.58|8900
2020-10-24 14:47:28|amer_0835|EFR.TO|4|201206|201306|2.26|1.94|11.77|104.2|10.33|91.75|1.23|1.49|0.11|0.11|-10.9|-21.32|0|0|-25.58|-19.65|3.39|2|0.85|1.82|2.86|1.23|0|0|13501185|38671400|148940200|277915700|212831424|545134|2.08|-12.59|95
2020-10-24 14:47:30|amer_0836|EQB.TO|62|200503|202009|8.81|6.87|2.87|2.44|3.71|2.45|1.4|0.88|0.26|0.33|-1.76|-7.24|1.65|1.95|13.08|11.55|0|0|1.46|1.43|0.9|1.96|6343941938|15608737000|306887923|569688000|29076000|1263790500|1268519350|2487602|75.25|-27.22|900
2020-10-24 14:47:32|amer_0837|ET.TO|57|200606|202009|17.69|15.91|3.56|2.06|3.85|2.32|4.79|3.1|0|0|0|0|3.79|4.59|0|0|0|0|0.59|1.33|0.33|1.08|0|0|0|0|0|800515400|0|237354|11.9|-28.27|
2020-10-24 14:47:33|amer_0838|EXF.TO|77|200009|201912|96.84|50.74|2.05|0.71|2.47|0.72|1.58|1.14|0|0|0|0|0|0|0|0|0|0|0.78|0.22|1.43|1.33|0|0|0|0|0|254845700|0|22024|4.5|-9.27|
2020-10-24 14:47:36|amer_0839|FEC.TO|10|201709|202003|2.54|0.77|0.9|0.3|0.67|0.17|0.79|0.22|0.46|0.47|30.68|47.73|15.18|38.5|3.93|-31.15|4.06|2|18.45|9.4|0.72|2.91|0|0|374932366|349793300|1151058800|390689800|206474319|299982|2.13|-83.39|1160
2020-10-24 14:47:37|amer_0840|GCM.TO|19|201503|201912|2.65|6.59|1.1|0.78|0.44|0.75|24.62|2.12|0.42|0.49|0|0|0|0|-11.06|-49.66|3.78|8|0.8|1.86|1.69|2.01|0|0|30486718|125412700|265694600|377086400|379074402|3782388|6.18|46.52|3024
2020-10-24 14:47:39|amer_0841|GS.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:47:39|amer_0842|GSV.TO|-154|202106|198200|0|0|52525.41|75650.94|51112.8|69179|2.34|1.4|0.06|0.03|0|0|0|0|-16.59|-5.9|0|0|0.15|0.45|0.56|1.6|0|0|11989911|11977400|227032400|318944400|297692850|309272|1.05|-2.78|15
2020-10-24 14:47:40|amer_0843|GSY.TO|96|199609|202009|14.71|11.62|1.27|2.77|0.91|1.59|1.61|2.78|0.78|2.49|-1.56|2.32|2.48|2.61|6.27|6.92|7.26|8|1.61|3.11|0.84|2.53|0|0|21853182|54765000|117559000|1772924400|1000933460|6011910|63.62|15.93|2027
2020-10-24 14:47:43|amer_0844|HDI.TO|36|201109|202009|12.73|14.87|0.47|0.5|0.37|0.43|1.5|1.66|0.33|0.45|-0.33|1.4|1.62|1.37|4.22|8.32|6.76|8|0.65|0.7|0.72|2.53|0|0|3060815|55404000|119821000|599435000|519535362|1742445|24.38|112|1351
2020-10-24 14:47:44|amer_0845|HLF.TO|96|199609|202009|23.02|17.81|0.6|0.61|0.34|0.25|1.63|0.76|1.41|1.22|1.55|5.08|2.82|2.3|4.56|2.03|4.54|6|1.82|6.05|0.55|0.85|0|0|6058643|34619500|166020600|717103800|285110400|337183|8.5|-22.6|1167
2020-10-24 14:47:47|amer_0846|HOT.UN.TO|23|201403|201912|277.02|496.8|4.22|4.11|1.58|0.66|1.02|0.38|1.56|1.47|-34.82|-62.48|12.53|33.63|0.81|-4.99|3.11|2|0.63|0.32|0.9|3.49|0|0|27595163|37028500|1552785500|1224738400|196758750|398591|2.5|-62.96|16
2020-10-24 14:47:48|amer_0847|IBG.TO|59|200512|202009|13.28|11.28|1|0.62|0.45|0.52|3.27|4|-6.86|1.72|4.15|3.53|18.53|141.98|2.28|12.38|8.04|9|0.52|0.93|0.97|1.88|0|0|7725696|13491000|81857000|294502200|259308150|207142|6.87|37.95|2779
2020-10-24 14:47:50|amer_0848|INO.UN.TO|25|201406|202009|10.86|3.65|8.94|9.71|6.12|5.87|0.85|0.58|0.46|0.49|-0.91|-9.92|8.89|11.36|8.33|11.58|2.76|3|0.18|0.27|0.31|2.37|0|0|24503586|57881000|0|329231700|205961118|320357|7.26|-30.39|1
2020-10-24 14:47:51|amer_0849|IPLP.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:47:51|amer_0850|JWEL.TO|10|201803|202009|124.18|52.61|3.57|4.94|3.08|4.59|4.09|6.05|0.24|0.59|-23.35|-15.02|1.48|1.06|-1.04|7.47|6.31|7|0.62|0.74|0.43|0.72|0|0|6074867|6796000|68540000|1826070600|1733207274|3694618|42.09|81.18|866
2020-10-24 14:47:52|amer_0851|KBL.TO|38|201103|202009|35.94|59.4|2.06|1.58|1.87|1.33|2.75|1.6|0.19|0.3|-4.47|-25.93|3.5|4.21|8.71|1.99|8.29|8|1.46|5.51|0.45|1.55|0|0|4778090|3183000|214569000|355564400|302972919|304691|28.51|-23.62|2700
2020-10-24 14:47:53|amer_0852|KPT.TO|-154|202106|198200|0|0|1369.21|1908.57|1360.75|1898.49|1.05|1.81|0|0|4.6|4.46|5.96|5.46|-7.57|-1.5|0|0|0.74|0.11|0.83|0.62|0|0|0|0|0|127874400|127805824|237861|13.19|40.47|
2020-10-24 14:47:54|amer_0853|KWH.UN.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:47:54|amer_0854|LAC.TO|28|201309|202009|35.25|24.18|107.1|68.29|106.04|72.2|3.47|6.53|0.27|0.75|-22.65|-35.16|0|0|-21.1|27.01|1|1|1.01|2.97|2.53|2.04|0|0|25350665|67899200|298157700|1428837700|1279121080|9710859|14.18|245.01|38
2020-10-24 14:47:56|amer_0855|LGO.TO|42|200906|201912|11.13|13.56|4.49|4.28|3.29|4.84|4|2.01|1.17|0.11|-31.26|-3.37|0|0|-17.45|-5.09|4.2|3|0.17|0.06|2.45|2.22|0|0|25809774|106815100|194399000|541558200|568754230|262020|1.01|-33.99|379
2020-10-24 14:47:58|amer_0856|MAL.TO|95|199612|202009|12.87|7.94|0.98|0.51|0.66|0.46|1.29|0.49|0.67|0.09|2.62|5.88|2.18|6.08|3.9|5.75|2.93|5|0.21|0.05|1.32|1.87|0|0|11960442|61730000|474232000|417107800|402023800|362794|6.91|-54.84|4200
2020-10-24 14:48:00|amer_0857|MENEF.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:48:01|amer_0858|MI.UN.TO|6|201903|202009|27.43|8.58|10.92|10.45|5.41|5.1|1.06|0.85|1.05|0.77|-30.01|-36.33|2.1|2.42|6.57|7.55|3|3|0.33|0.74|0.55|0.91|0|0|14552222|6889000|0|1257276300|663103344|4073997|18.28|-19.19|226
2020-10-24 14:48:01|amer_0859|MPVD.TO|74|200003|201809|113.23|75.59|268821.67|2.29|273636.77|0.41|3.26|0.33|1.03|1.61|0|0|0|0|-7.13|-27.3|3.08|1|0.24|0.07|0.88|3|0|0|13878480|16777000|661902000|501950200|89417365|34002|0.425|-67.19|10
2020-10-24 14:48:04|amer_0860|MRG.UN.TO|33|201206|202009|6.64|3.84|8.08|8.03|2.02|2.27|0.6|0.44|1.63|1.07|-15.55|-13|4.93|4.76|6.9|5.7|2.94|3|0.28|0.16|0.66|1.44|0|0|19342706|31344000|859883000|1991606000|562358370|731615|14.42|-26.42|
2020-10-24 14:48:06|amer_0861|MRT.UN.TO|81|199912|202003|19.98|25.14|7.19|6.31|3.28|1.11|0.88|0.21|1.14|1.03|6.52|16.14|8.13|16.77|4.29|-7.04|3.36|3|0.87|2.6|0.54|2.48|0|0|15003060|6257000|283000|1615453900|261044080|281063|4.24|-59.4|10
2020-10-24 14:48:08|amer_0862|NEO.TO|10|201712|202006|22.62|24.98|0.75|0.63|0.93|0.83|0.9|0.81|0|0|8.72|9.04|3.98|3.72|4.58|-13.01|6.33|6|0.13|0.05|0.81|1.83|0|0|105926700|107467900|100526200|286464500|392476594|72322|10.42|1.32|1853
2020-10-24 14:48:09|amer_0863|NEPT.TO|33|201006|201809|87.4|26.26|8.16|6.35|8.32|5.89|5.18|2.06|0.07|0.02|0|0|0|0|-12.39|-48.73|3.08|2|0.65|3.64|0.81|3.38|0|0|20118262|25527400|64112500|295663300|292355280|620275|2.85|-38.59|165
2020-10-24 14:48:10|amer_0864|NOA.TO|54|200703|202009|52.68|5.46|0.8|0.91|0.53|0.47|1.46|1.1|1.36|1.5|5.07|8.11|1.71|1.81|0.73|8.95|4.06|5|1.28|2.74|1.59|1.99|0|0|26608222|41329000|649441000|567977400|310416856|669238|9.37|-42.26|1058
2020-10-24 14:48:12|amer_0865|OSK.TO|-154|202106|198200|0|0|0|0|0|0|1.3|1.76|0|0|0|0|0|0|0|0|0|0|1.54|1.7|0.98|2.68|0|0|74991280|368219000|548938000|946408600|1065084840|5533007|3.6|10.77|166
2020-10-24 14:48:13|amer_0866|PBL.TO|54|200703|202009|22.25|26.29|1.84|1.42|1.54|1.14|2.82|3.44|1.58|1.02|-1.7|-0.12|5.99|0.92|6.19|6.62|6.18|7|0.11|0.02|0.13|0.12|0|0|6256721|11706000|98238000|565246400|467901063|146210|17.97|-11.08|1833
2020-10-24 14:48:15|amer_0867|PHO.TO|42|201003|202009|14.95|14.6|6.74|2.09|6.14|2.9|6.7|2.5|-0.91|0.19|-9.02|0.46|490.12|837.5|-91.57|22.03|6.19|8|0.07|0.28|0.97|1.71|0|0|10721459|41057000|6587000|106415000|153609958|238706|1.46|50|103
2020-10-24 14:48:16|amer_0868|PIF.TO|13|201706|202009|78.82|7.81|13.78|4.02|6.53|2.14|1.01|0.75|0.95|0.91|-32.57|-30.67|5.72|5.97|-6.5|5.43|3.21|4|0.41|2|0.35|1.29|0|0|53396349|65882200|487905300|402948900|212192113|676387|13.51|0.37|128
2020-10-24 14:48:18|amer_0869|PL.TO|3|201903|201912|162.76|251.25|1.91|1.39|1.01|0.47|1.83|1.35|4.06|2.39|1.65|8.92|6.76|6.41|-1.36|-2.16|6.73|6|0.45|0.56|0.95|1.87|0|0|14124692|19845000|444715000|593855600|201821950|658420|6.05|-45.58|447
2020-10-24 14:48:19|amer_0870|PLC.TO|51|200712|202009|34.3|87.75|2.74|3.42|2.04|2.8|3.97|1.46|1.21|0.41|4.4|-2.48|5.94|1.68|11.37|1.35|4.8|6|0.54|1.91|0.38|2.53|0|0|7351796|34334000|233036400|991574100|807501410|2348257|27.1|6.42|1827
2020-10-24 14:48:20|amer_0871|PONY.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:48:21|amer_0872|PSN.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:48:21|amer_0873|PZA.TO|30|201303|202009|15.56|10.41|10.14|7.46|11.53|8.03|1.1|0.73|0.18|0.16|6.59|9.5|6.71|8.77|7.06|7.9|7.1|8|0.44|1.07|0.99|1.27|0|0|4148872|2634000|0|254522100|274794142|376801|8.54|-17.17|5325
2020-10-24 14:48:22|amer_0874|QTRH.TO|72|200209|202009|45.07|8.46|8.05|0.6|9.09|1.73|3.44|0.72|0.1|0.03|2.77|2.13|3.28|2.1|-0.55|8.46|4.55|6|1.07|0.12|1.21|0.59|0|0|137924410|143066000|6847000|71091800|216394360|353785|1.82|3.41|378
2020-10-24 14:48:24|amer_0875|RAY.A.TO|21|201506|202009|74.37|32.18|4.22|2.76|3.29|1.48|3.48|1.46|0.38|1.36|-10.4|9.51|3.31|5.39|4.7|1.81|6.44|7|1.45|1.23|0.31|1.39|0|0|3900476|6393000|74263000|761732400|402868782|351034|5.47|-21.3|1137
2020-10-24 14:48:25|amer_0876|REAL.TO|7|201812|202009|54.68|44.99|1.88|3.11|2.17|3.54|4.17|7.61|0.16|0.17|-2.54|1.38|0|0|-1.56|20.66|8.14|9|0.73|0.73|1.46|0.94|0|0|86152313|149479700|15795200|1831086400|2080891800|10832288|23.4|135.05|665
2020-10-24 14:48:26|amer_0877|RME.TO|43|200912|202009|13.22|58.22|0.24|0.19|0.21|0.14|1.21|0.55|0.32|0.22|2.14|8.3|4.26|5.03|1.85|0.86|5.94|5|1.74|0|0.59|1.81|0|0|16251147|6401000|77265000|134679200|105554590|103095|5.47|-25.64|755
2020-10-24 14:48:27|amer_0878|ROOT.TO|8|201712|201912|33.57|103|0.96|0.57|0.62|0.21|1.04|0.41|0|0|0|0|0|0|0|0|0|0|0.68|0.34|3.28|3.38|0|0|0|0|0|159956400|0|47305|1.39|-33.49|
2020-10-24 14:48:28|amer_0879|SBB.TO|11|200512|200809|37.23|16.63|365.2|185.88|284.69|228.31|2.08|1.89|0|0|-28.75|-34.46|0|0|-3.99|4|0|0|0.35|0.48|1.42|2.47|0|0|44292134|75402000|429736000|879049300|896880618|2865812|2.93|57.53|26
2020-10-24 14:48:30|amer_0880|SGY.TO|60|199912|201412|26.24|10.11|3.28|1.54|2.57|0.25|3.17|42.78|3.38|223.55|6.91|21.42|11.61|46.25|3.92|-96.44|3.23|2|2|1.38|1.46|3.96|0|0|3426290|1869000|725955000|455197200|68689125|142033|0.205|-83.63|76
2020-10-24 14:48:32|amer_0881|SOT.UN.TO|22|201503|202009|10.25|7.24|8.38|6.16|2.36|1.33|0.8|0.41|1.72|1.64|-24.56|26.72|10.05|11.07|3.77|1.73|3.3|3|1.9|0.37|0.84|1.44|0|0|5657567|11354000|0|1220740100|264262469|563099|3.61|-42.97|
2020-10-24 14:48:33|amer_0882|SOX.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:48:33|amer_0883|SVM.TO|56|200609|202009|29.59|33.29|5.54|7.34|5.99|8.06|4.83|3.16|0.01|0.01|0.91|-0.35|1.48|0.34|9.55|8.42|4.78|4|0.98|1.21|2.22|1.37|0|0|113577013|243614600|404572700|1575923400|1697108452|7843969|9.62|94.89|1196
2020-10-24 14:48:35|amer_0884|TCW.TO|80|199806|201806|23.97|27.18|1.9|0.56|1.69|0.64|2.5|0.56|0.28|0.09|7.09|16.45|3.28|5.62|6.39|-30.85|2.96|1|1.58|1.8|1.43|3.28|0|0|40159145|26427000|473506000|278008400|306371500|418029|1.15|-8|1447
2020-10-24 14:48:37|amer_0885|TGO.TO|10|201112|201406|227.11|34|2.1|2.82|2.78|2.38|2.11|2.46|0.59|0.65|-4.7|-8.58|0|0|-6.83|-7.78|6.39|6|0.14|0.15|0.69|1.17|0|0|7923268|9296000|59630000|132973000|112522500|48153|6.75|-32.57|149
2020-10-24 14:48:39|amer_0886|TGOD.TO|-154|202106|198200|0|0|21.27|8.64|19.51|5.71|3.55|0.44|0.05|0.18|-23.36|-37.68|0|0|-55.89|-80.19|2|2|2.97|4.07|3.21|1.9|0|0|97760283|18777000|208807000|112451400|84110117|218574|0.245|-87.93|313
2020-10-24 14:48:40|amer_0887|TGZ.TO|27|201209|201906|14.57|65.38|1.54|4.49|1.31|2.81|0.92|2.09|0.12|0.43|-4.28|-13.03|0|0|3.16|-0.43|4.31|4|0.68|1.14|0.79|1.47|0|0|61579134|67930700|1902916100|2885703200|2419218360|5831308|14.04|171.12|2600
2020-10-24 14:48:41|amer_0888|TMD.TO|44|200909|202009|23.25|9.25|0|0|0|0|15.92|28.36|0.79|0.79|0|0|0|0|0|0|0|0|0.98|0.94|3.3|3.11|0|0|12602296|39180500|601300|43787200|60157251|51119|0.99|-25|10
2020-10-24 14:48:43|amer_0889|TMR.TO|1|201909|201912|202|182|3.99|1.17|2.83|0.61|0.92|0.51|0.28|0.52|-8.76|-15.86|0|0|-24.9|-87.63|2.2|4|0.33|0.06|1.65|7.84|0|0|37522000|45600000|393100000|288447200|158848000|207857|1.28|-72.03|286
2020-10-24 14:48:44|amer_0890|TNT.UN.TO|27|201312|202009|9.55|13.9|10.16|10.21|3.39|3.69|1.09|0.91|1.68|1.56|-25.26|-32.74|9.72|10.51|4.69|2.76|3.29|3|0.14|0.33|0.66|1.83|0|0|9815966|34512000|0|1271097300|483203255|1036112|5.65|-19.05|
2020-10-24 14:48:45|amer_0891|TOT.TO|86|199812|202006|16.12|9.82|1.72|0.63|1.41|0.19|1.56|0.19|0.41|0.48|3.62|19.45|3.07|10.62|10.84|-2.67|3.85|2|0.68|1.06|1.1|2.5|0|0|20630905|21097000|681582000|328905800|96924150|76592|2.15|-67.01|1976
2020-10-24 14:48:47|amer_0892|TRL.TO|1|201912|202003|27.95|23.62|13.07|0.99|9.55|0.08|261.94|32.37|-9.6|-8.33|-218.78|-390.66|0.89|1.25|-4.26|-1.95|8.45|8|0.21|0|0.26|-0.06|0|0|101594736|93435700|682373900|817710900|62127648|63967|1.08|-44.9|1860
2020-10-24 14:48:48|amer_0893|TRZ.TO|89|199609|201812|12.66|35.29|0.06|0.19|0.16|0.08|1.53|0.5|0|0|0|0|2.33|2.79|0|0|0|0|0.43|0.28|1.14|1.94|0|0|0|0|0|366007500|0|428918|4.13|-72.69|
2020-10-24 14:48:51|amer_0894|TSU.TO|11|201712|202009|38.54|32.27|1.6|5.25|1.81|4.76|1.76|3.23|0.25|0.11|-38.63|-19.2|0|0|3.22|9.7|0|0|0.32|0.62|-429.62|1.29|8802200|11987000|110826800|99165000|13872000|800618300|819388425|1622239|84.75|175.6|159
2020-10-24 14:48:53|amer_0895|TWM.TO|13|201609|201912|60.36|30|3.09|1.29|2.01|0.3|1.17|0.59|0.88|2.14|-14.9|-31.5|3.59|5.71|1.63|-3.73|2.59|2|0.5|0.73|1.05|2.71|0|0|11912132|12744000|1587849000|1136667800|242965800|221037|0.7|-39.13|280
2020-10-24 14:48:53|amer_0896|USA.TO|15|200912|201309|14.61|29.36|11.81|8.64|11.91|6.33|1.69|2.34|0.35|0.13|-10.23|-15.93|0|0|-14.25|-20.54|2.96|1|0.63|1.2|2.02|2.55|0|0|13907808|23086500|306388600|432045000|412124880|2738669|4.08|9.09|629
2020-10-24 14:48:55|amer_0897|VFF.TO|48|200712|201912|24.06|110.33|0.99|2.2|0.71|1.64|1.21|2.18|1.39|0.25|0.54|-10.01|12.11|9.46|1.8|-6.4|3.72|1|1.1|2.98|1.98|2.16|0|0|6165908|13066600|88610800|446562900|428176400|4655132|7.6|-47.78|1000
2020-10-24 14:48:57|amer_0898|VLE.TO|28|200806|201506|15.79|29.98|4.62|-1.14|13.99|1.98|1.19|0.33|4.5|0.6|-30.15|-0.34|0|0|-19.03|-4.71|3.02|2|0.54|0.49|1.32|3.61|0|0|16330269|41610300|49196500|-15201900|28140125|22178|0.325|-90.12|82
2020-10-24 14:48:59|amer_0899|VMD.TO|11|201712|202009|22.27|12.32|2.87|3.17|3.07|3.46|5.54|4.88|0.17|0.12|0.34|-0.46|0|0|27.85|49.7|9.56|9|0.72|0.26|0.09|1.05|0|0|14332791|40569700|75230100|445156600|495076246|2373531|12.13|26.37|418
2020-10-24 14:49:00|amer_0900|VNR.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:49:00|amer_0901|WDO.TO|96|199609|202009|66.98|35.25|2.37|8.51|2.45|9.03|1.87|7.49|0.09|0.02|-1.42|-0.98|0.92|1.33|0.54|25.02|3.79|7|0.29|0.79|0.68|1.79|0|0|10303836|66733000|242898000|1712576000|1824528300|6833307|12.81|95.24|301
2020-10-24 14:49:03|amer_0902|WPRT.TO|1|201912|202003|367.55|215.11|11846.4|1.11|7661.02|1.01|5.41|3.85|0.37|0.71|-9.03|-15.33|0|0|-49.2|-4.97|4.15|6|2|2.02|1.35|2.85|0|0|69406766|39505800|97267800|444970300|362882776|593732|2.48|-23.33|1294
2020-10-24 14:49:05|amer_0903|XAU.TO|8|201712|201912|40.29|5.3|0.46|0.26|0.54|0.32|2.06|1.01|0.01|0.01|0|0|0|0|-0.67|-2.04|2.61|4|0.53|0.35|1.55|-2.32|0|0|30675406|33435600|4589000|150395400|188069028|214452|2.38|5.65|77
2020-10-24 14:49:06|amer_0904|XTC.TO|97|199606|202009|20.51|11.08|1.06|0.54|1.06|0.6|1.61|0.79|0.14|0.07|3.37|9.23|2.65|5.68|9.35|6.67|4.15|6|1.23|0.99|0.38|1.61|0|0|19188380|47442000|131009000|235438900|259176520|347842|6.52|-13.07|5358
2020-10-24 14:49:08|amer_0905|Y.TO|31|201212|202009|4.43|3.43|0.91|0.89|0.77|1.03|1.69|12.98|0.28|3.98|0|0|0|0|1.07|99.79|6.13|8|3.24|0.04|1.36|2.02|0|0|105954576|98766000|21447000|326129000|379828632|123036|11.58|37.53|800
2020-10-24 14:49:10|amer_0906|CNNX.CN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:49:10|amer_0907|CURA.CN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:49:10|amer_0908|CWEB.CN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:49:10|amer_0909|FIRE.TO|-154|202106|198200|0|0|17.62|4.7|3921465.22|1.19|64.54|0.49|0.83|1.14|-9.98|-27.82|0|0|-344.71|-44.45|3.58|2|1.89|2.11|-0.75|0.99|0|0|9929280|28419000|207957000|189104700|48098516|131476|0.135|-89.69|400
2020-10-24 14:49:12|amer_0910|HMMJ.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|9.92|14.47|0|0|0|0|0|0|2.12|1.09|0|0|0|0|0|0|0|533001|5.78|-55.71|
2020-10-24 14:49:13|amer_0911|HUGE.CN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:49:13|amer_0912|LABS.V|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:49:13|amer_0913|OILS.CN|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 14:49:13|amer_0916|HYG.TO|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-10-24 15:28:41|pink_usa_0000|EDCFF|20|201509|202009|16.06|1.5|1.09|0.49|1.05|0.35|0.74|0.41|6.28|0.36|0|0|0|0|6.92|19.3|3.66|5|0|0|-11.81|2.64|0|0|21253637|33896000|225503800|94631400|68303471|149|0.0973|-45.94|301
2020-10-24 15:28:41|pink_usa_0001|WOLWF|47|200812|202009|21.57|42.4|0.7|0.82|0.64|0.78|4.18|5.57|0.55|0.45|3.55|0.36|4.31|2.48|11.12|6.34|5.09|8|0|0|0.5|0.73|0|0|681724730|1420964200|14294844500|34911594100|33128233991|9650|26.4685|3.92|215000
2020-10-24 15:28:42|pink_usa_0002|WEBNF|44|200909|202009|13.51|13.46|11.33|10.21|4.62|3.11|1.74|1.05|3.49|3.13|7.72|19.11|7.43|9.86|3.06|1.77|0|0|0|0|1.19|1.37|209748823381|359515910000|16543165306|28256401200|2571847500|146174789200|24131162946|2921|12.154|-39.14|34199
2020-10-24 15:28:44|pink_usa_0003|QUBSF|75|200109|202006|28.32|7.26|0.72|0.79|0.48|0.47|1.54|5.18|1.21|4.39|7.33|-17.25|3.27|3.11|2.06|-21.47|0|0|0|0|1.15|2.28|0|0|1703702800|2567080300|9046621900|7456635200|6806518809|2824|2.91|-32.17|33265
2020-10-24 15:28:45|pink_usa_0004|CHEOY|43|200909|202006|38.01|36.71|6.29|10.23|6.14|9.6|13.03|9.76|0.47|0.34|1.91|-7.2|2.52|1.56|23.18|-16.43|8.33|9|0|0|0.97|0.81|0|0|61095600|639021600|301508300|9083340200|3556566648|31340|70.5528|1.43|4000
2020-10-24 15:28:46|pink_usa_0005|BOALY|91|199709|202006|22.23|24.68|1.25|1.35|0.94|0.93|1.3|1.24|0.48|0.68|-8.26|-49.36|4.11|5.07|2.44|-13.1|2.92|4|0|0|0.9|2.94|0|0|188792235|624660800|2141753000|5133964300|2299182368|526|11.84|-6.48|16169
2020-10-24 15:28:48|pink_usa_0006|CHPRF|7|201812|202009|11.56|10.66|1.39|1.58|1.43|1.7|3.41|2.82|1.55|0.58|-5.04|-4.55|0|0|18.78|20.81|8.5|8|0|0|2.3|2.28|0|0|58855865|254433500|340415900|866561100|959937440|19461|1.96|12.64|515
2020-10-24 15:28:49|pink_usa_0007|SKHHY|39|201012|202009|19.78|32.26|2.28|2.83|1.78|2.51|2.31|2.98|0.68|0.58|1.7|1.48|3.56|2.39|5.71|5.66|0|0|0|0|0.73|1.27|0|0|161925550|845260000|1716480700|12849095700|0|1144320|23.895|26.23|33000
2020-10-24 15:28:50|pink_usa_0008|BXBLY|46|200903|202009|20.82|26.63|2.75|2.68|2.28|2.54|4.59|4.1|1.11|0.66|3.22|14.13|2.89|2.31|11.69|8.14|0|0|0|0|0.94|0.92|0|0|206008207|806862900|5014083700|12368103200|0|668887|15.09|-2.02|12000
2020-10-24 15:28:51|pink_usa_0009|CMWAY|44|200909|202009|14.49|13.03|11.12|11.1|5.38|5.51|2.27|1.64|3.36|2.6|5.15|13.24|5.59|4.12|2.63|3.47|0|0|0|0|1|1.13|276860394145|470827679300|22393168119|39773941200|3849246200|170319210800|0|864721|45.94|-16.61|43585
2020-10-24 15:28:52|pink_usa_0010|MQBKY|47|200812|202009|14.04|16.77|24.92|28.57|6.49|7.79|1.64|2.41|8.08|7.43|8.98|-88.05|4.78|3.43|1.66|1.96|0|0|0|0|1.51|2.06|0|0|15926586183|16388281000|3110887000|111801997000|0|568160|86.35|-3.01|15849
2020-10-24 15:28:53|pink_usa_0011|CCLAY|84|199909|202009|29.9|37.9|1.98|1.95|1.58|1.5|3.64|5.43|1.28|2.03|4.01|4.32|4.35|3.37|6.55|4.44|0|0|0|0|0.66|1.07|0|0|501773020|646854800|1422888100|6357213900|0|153609|6.785|-8.19|15900
2020-10-24 15:28:55|pink_usa_0012|QABSY|18|201512|202006|9.86|6.92|0.64|0.8|0.49|0.44|2.38|4.88|1.21|4.39|5.92|-10.81|3.89|6.11|2.06|-21.47|0|0|0|0|0.85|2.29|0|0|1703702800|2567080300|9046621900|7549810000|0|71543|14.8|-37.57|33265
2020-10-24 15:28:56|pink_usa_0013|SKHCF|47|200812|202009|20.16|32.17|2.27|2.82|1.75|2.5|2.22|2.97|0.68|0.58|0.99|-1.11|3.83|1.55|5.71|5.66|0|0|0|0|0.86|1.63|0|0|161925550|845260000|1716480700|12818062900|0|48727|23.83|24.74|33000
2020-10-24 15:28:57|pink_usa_0014|CAHPF|40|201009|202009|27.39|35.37|3.92|5.59|3.25|5.5|2.06|4.21|0.18|0.23|-5.79|-3.99|1.87|2.65|-9.99|10.63|0|0|0|0|0.03|1.38|0|0|59227069|256015400|1846182200|7306364100|0|44319|4.2|33.81|5
2020-10-24 15:28:58|pink_usa_0015|APAJF|47|200812|202009|29.63|41.6|7.59|9.48|3.51|5.19|2.43|5.58|2.35|4.72|-3.49|3.12|5.17|4.6|2.25|2.21|0|0|0|0|0.81|0.68|0|0|144399564|805834400|6748861700|16004815200|0|19964|7.515|-3.65|1600
2020-10-24 15:28:59|pink_usa_0016|ASXFY|38|201103|202009|21.54|33.53|4.5|3.18|12.13|17.63|2.5|4.38|0.43|0.02|2|1.76|4.2|2.71|12.06|12.62|0|0|0|0|1.08|0.74|0|0|2426910268|9521421800|94135400|2019756000|0|4265|57.89|5.96|546
2020-10-24 15:29:00|pink_usa_0017|MCQEF|47|200812|202009|13.57|16.61|24.9|28.5|6.52|7.79|1.57|2.41|8.08|7.43|-7.52|-89.11|4.67|1.35|1.66|1.96|0|0|0|0|1.14|1.92|0|0|15926586183|16388281000|3110887000|112324778700|0|10197|85.5|4.52|15849
2020-10-24 15:29:01|pink_usa_0018|NNCSF|23|201412|202009|531.66|177.87|26.45|16.81|27.65|17.96|12.5|14.03|0.19|0|-0.51|-0.01|0|0|-9.25|8.29|0|0|0|0|0.56|1.18|0|0|30434079|63064600|6607300|1134275400|0|532|3.98|-6.35|311
2020-10-24 15:29:02|pink_usa_0019|BMBLF|47|200812|202009|17.84|26.39|2.63|2.62|2.18|2.48|4.31|4.06|1.11|0.66|6.5|13.47|2.62|2.38|11.69|8.14|0|0|0|0|0.42|0.9|0|0|206008207|806862900|5014083700|12225077600|0|4497|7.45|-2.58|12000
2020-10-24 15:29:02|pink_usa_0020|LLESY|42|200912|202006|12.12|8.7|0.59|0.83|0.47|0.62|1.45|1.18|0.45|0.35|3.1|11.14|4.48|2.5|5.49|-2.98|0|0|0|0|1.11|1.94|0|0|818180546|763390300|476174200|6493335000|0|11619|8.1275|-31.82|12000
2020-10-24 15:29:04|pink_usa_0021|ARLUF|47|200812|202009|25.05|12.36|4.03|4.95|3.54|4.43|8.31|6.25|1.09|0.99|-0.76|2.44|1.96|1.8|14.76|29.9|0|0|0|0|1.15|1.99|0|0|129237020|541753200|446218600|15026863400|0|28984|21.04|3.91|6400
2020-10-24 15:29:05|pink_usa_0022|AGLDF|16|201609|202009|6.44|7.96|0.75|1.99|0.61|2.09|0.84|3.34|0.92|0.08|0|0|0|0|-7.12|21.77|0|0|0|0|0.11|-2.47|0|0|3168798|10027000|64640100|187250000|0|3953|0.34|344.44|2
2020-10-24 15:29:05|pink_usa_0023|ALMFF|46|200903|202009|66.85|104.56|6.72|18.25|6.91|18.79|14.91|17.21|0.02|0.07|-2.45|-0.9|2.32|1.12|16.13|15.9|0|0|0|0|0.66|1.92|0|0|21763971|93194200|21138200|3280484800|0|5074|25.76|2.67|861
2020-10-24 15:29:07|pink_usa_0024|DXSPF|40|201009|202009|7.18|10.62|10.52|15.44|6.46|10.66|0.67|0.84|0.5|0.4|0.63|2.08|4.84|5.43|6.33|5.81|0|0|0|0|1.89|0.98|0|0|48979238|21850400|18414800|10297042200|0|2442|6.41|-23.23|552
2020-10-24 15:29:08|pink_usa_0025|GMGSF|47|200812|202009|18.07|23.78|11.21|24.29|9.51|24.15|1.59|2.95|0.51|0.26|-1.72|-0.3|1.51|1.63|5.48|10.38|0|0|0|0|0.46|1.42|0|0|659013538|1224379100|34974400|24143559600|0|9895|12.77|23.2|1240
2020-10-24 15:29:08|pink_usa_0026|IAUGY|45|200906|202009|24.96|27.19|1.47|1.4|1.35|1.34|2.16|1.76|0.29|0.25|3.86|6.23|4.86|6.15|5.92|5.02|0|0|0|0|0.84|0.69|409842300|397523700|1205925778|278283600|455560600|8288922200|0|100260|15.855|-42.14|12359
2020-10-24 15:29:10|pink_usa_0027|KSKGF|46|200812|202006|15.58|2.23|2.58|1.01|2.24|1.03|1.99|16|0.35|0|2023.5|6060.47|8.59|19.37|0.97|5.08|0|0|0|0|-10.69|0.79|0|0|21826939|10706700|17816300|133226900|0|185|0.61|124.35|574
2020-10-24 15:29:11|pink_usa_0028|RMSYF|47|200812|202009|28.96|53.63|1.74|1.64|1.41|1.3|4.84|4.24|1.29|1.13|-3.15|-3.67|2.22|1.39|6.94|2.8|0|0|0|0|0.55|0.4|0|0|170470745|1033222300|6132614700|12677564000|0|159|47.72|9.35|60000
2020-10-24 15:29:12|pink_usa_0029|RMYHY|18|201603|202009|32.03|55.52|1.8|1.69|1.36|1.34|5.69|4.39|1.29|1.13|-4.24|-2.51|2.47|2.01|6.94|2.8|0|0|0|0|0.51|0.61|0|0|170470745|1033222300|6132614700|13510693400|0|201|12.35|13.62|60000
2020-10-24 15:29:12|pink_usa_0030|SFDPF|47|200812|202009|29.38|54.31|0|0|0|0|1.82|2.58|0|0|0|0|5.76|3.19|0|0|0|0|0|0|0.46|1.41|0|0|60175161|92854000|114231000|3616830200|0|564|1.61|2.94|5300
2020-10-24 15:29:13|pink_usa_0031|WHITF|42|201003|202009|51.18|34.15|3.37|0.94|2.8|0.59|1.24|0.31|0.16|0.21|0.06|-1.36|2.48|4.61|7.2|0.75|0|0|0|0|1.05|1.13|0|0|109462400|73356900|3261303100|1085061200|0|430|0.675|-70.73|1027
2020-10-24 15:29:14|pink_usa_0032|OROCF|30|201212|202006|55.25|25.91|22.72|9.46|23.29|6.19|3.1|0.96|0.08|0.37|-11.99|-16.85|0|0|3.29|-7.08|0|0|0|0|1.9|1.49|0|0|66323846|172041300|835260800|715587300|195805365|67678|1.77|0.58|13
2020-10-24 15:29:16|pink_usa_0033|ASAGF|39|201012|202009|69.26|23.99|3.1|3.17|1.88|2.16|0.77|0.87|-22.23|0.42|-2.95|1.18|0|0|-1.1|2.45|0|0|0|0|0.49|0.09|0|0|12978561|11178600|554341700|714298200|0|1567|0.836|19.85|423
2020-10-24 15:29:17|pink_usa_0034|BKQNY|28|201309|202009|14.26|25.98|7.46|5.66|4.04|2.81|1.14|0.65|0|0|0|0|7.54|9.97|0|0|0|0|0|0|1.25|0.82|0|0|0|0|0|4108823200|0|1299|8.9|-34.07|
2020-10-24 15:29:18|pink_usa_0035|DMZPY|14|201703|202009|38.84|52.09|3.85|4.07|3.53|3.81|11.9|17.97|0.7|1.8|0.94|0.91|2.34|1.43|14.84|10.37|0|0|0|0|1.09|1.34|0|0|37818297|168810300|677269400|5174125800|0|2101|28.07|80.17|1106
2020-10-24 15:29:19|pink_usa_0036|SSLZY|7|201809|202006|16.82|11.03|3.34|3.09|2.51|2.05|1.24|1.01|0.54|0.69|2.07|2.52|2.13|1.88|3.49|0.02|1.6|3|0.01|0.02|2.28|3.45|0|0|999812473|1288537700|2003390800|11139143900|2920898386|15496|3.535|-33.4|2178
2020-10-24 15:29:19|pink_usa_0037|STOSF|46|200812|202006|17.25|11.59|3.8|3.09|2.89|2.05|1.2|1.01|0.54|0.69|-5.57|-0.4|4.19|0.59|3.49|0.02|0|0|0|0|1.71|2.68|0|0|999812473|1288537700|2003390800|11126645600|2915940708|1267|3.529|-32.52|2178
2020-10-24 15:29:21|pink_usa_0038|TLSYY|87|199812|202009|23.3|19.91|2.78|2.27|2.33|1.55|4.78|2.45|1.15|1.09|6.98|7.41|6.38|5.12|11.31|5.38|4.55|7|0|0.01|0.75|0.82|0|0|1159378528|342872900|16854366500|35404094600|25199298856|305031|10.13|-15.76|32293
2020-10-24 15:29:23|pink_usa_0039|TTRAF|84|199909|202009|14.46|18.92|2.75|2.24|2.28|1.52|3.79|2.33|1.15|1.09|7.55|5.32|7.66|3.54|11.31|5.38|0|0|0|0|181.93|0.85|0|0|1159378528|342872900|16854366500|34188599400|23756496342|3033|1.91|-22.36|32293
2020-10-24 15:29:24|pink_usa_0040|SKLTY|8|201806|202006|99.41|48.46|6.28|5.85|5.56|4.91|6.04|6.86|0.73|1.79|-0.26|-0.49|1.76|1.65|22.04|-3.01|5.11|6|0|0|0|-0.14|0|0|203695200|451231700|62527900|6193668500|4979974198|349|29.02|-11.82|1020
2020-10-24 15:29:25|pink_usa_0041|CWLDY|36|201109|202009|21.01|77.66|3.18|3.39|2.84|3.03|1.94|1.38|0.41|0.23|5.11|6.71|4.05|5.91|9.05|1.39|0|0|0|0|0.38|0.13|0|0|652000142|197134700|3347098900|5035307400|4836537488|177|13.28|-18.7|12500
2020-10-24 15:29:25|pink_usa_0042|TSRYY|33|201206|202009|39.06|26.31|3.19|3.17|3.01|2.6|1.98|1.83|0.19|0.53|-1.78|-6.43|2.67|2.75|4.15|4.8|2.75|2|0|0|0.99|0.79|0|0|201267911|308585600|1315422500|5646493400|4208666952|222511|6.42|-48.97|3000
2020-10-24 15:29:26|pink_usa_0043|NAUBF|47|200812|202009|27.15|17.47|5.71|4.94|3.51|3.35|1.47|1.19|3.21|3.25|9.92|22.85|8.35|8.77|1.57|1.45|0|0|0|0|0.79|1.37|256890890543|335819141500|66447008726|102054239200|1412974200|54314765400|2766600|20447|13.05|-35.07|34370
2020-10-24 15:29:28|pink_usa_0044|CSLLY|25|201406|202009|32.66|45.74|7.78|11.11|7.44|10.6|13.61|14.62|0.58|0.91|1.79|0.44|1.36|0.96|19.23|18.17|0|0|0|0|0.78|0.55|0|0|560251800|1199131000|6312933800|98799504200|0|4295801|103.4|30.41|27009
2020-10-24 15:29:29|pink_usa_0045|BHPLF|76|200109|202009|18.52|16.54|3.22|3.4|2.89|3.07|3.04|2.74|0.46|0.49|5.54|6.38|4.56|4.67|15.11|10.33|0|0|0|0|0.96|1.06|0|0|7230800000|13462000000|72362000000|145807265500|0|2628281|27.7175|7.75|31589
2020-10-24 15:29:30|pink_usa_0046|NABZY|92|199709|202009|4551.59|17.25|13.27|5.21|10.53|3.6|6.11|1.1|3.21|3.25|2.3|21.6|4.45|6.12|1.57|1.45|0|0|0.18|0.06|1.05|1.34|256890890543|335819141500|66447008726|102054239200|1412974200|56815236400|0|736727|6.445|-36|34370
2020-10-24 15:29:33|pink_usa_0047|ANZBY|96|199609|202009|18.98|12.54|8.27|-2|4.41|3.03|1.98|0.89|2.93|2.29|1.3|26.57|6.25|5.82|2.59|2|0|0|0.01|0.03|1.06|1.33|246962431662|448321125800|36455744527|146034681700|1980384300|-24338551400|0|812159|12.46|-33.49|39060
2020-10-24 15:29:35|pink_usa_0048|CLVLY|14|201703|202009|79.72|74.06|35.75|35.29|39.37|38.19|11.26|16.64|0.01|0.01|0.07|0.07|0.11|0.11|-31.54|25.02|1|1|0|0|0.12|0.71|0|0|18968847|45862900|1641800|749643000|0|121060|16.1|-2.01|16
2020-10-24 15:29:36|pink_usa_0049|NCMGY|60|200509|202009|60.11|28.26|5.57|4.99|4.72|4.65|6.72|2.15|1.01|0.23|-0.64|-3.02|0.76|1.1|1.34|6.28|0|0|0|0|0.71|1.68|0|0|247527463|1517811300|8819525100|19064823700|0|1081978|22.81|-0.5|1947
2020-10-24 15:29:38|pink_usa_0050|CSXXY|23|201412|202009|27.05|49.02|9.17|15.21|8.47|14.23|11.72|18.59|1.03|1.84|2.09|2.36|3.19|2.06|35.59|13.25|0|0|0|0|0.97|2.15|0|0|37469555|123638300|44855200|4038248900|0|59751|30.78|48.16|
2020-10-24 15:29:38|pink_usa_0051|CMXHF|47|200812|202009|27.28|45.59|6.34|11.08|6.22|10.56|9.79|14.56|0.58|0.91|2.58|0.48|2|0.98|19.23|18.17|0|0|0|0|0.85|0.76|0|0|560251800|1199131000|6312933800|98503785100|0|44034|206.15|31.92|27009
2020-10-24 15:29:39|pink_usa_0052|OZMLF|47|200812|202009|23.57|24.5|11.79|4.14|12.05|3.93|3.49|1.6|0.26|0.12|5.55|-3.22|4.05|0.57|1.12|6.19|0|0|0|0|1.54|2.88|0|0|314831895|78675200|2166077100|3472432200|0|8223|10.1725|53.66|1128
2020-10-24 15:29:40|pink_usa_0053|STBMY|38|201103|202009|76.74|17.63|1.77|2.59|1.73|2.72|2.31|1.62|0.55|0.23|1.39|-2.12|3.14|2.48|2.52|8.47|0|0|0|0|-0.81|1.36|0|0|80542811|282777400|1077755300|1430953400|0|1529|10.694|1.36|41
2020-10-24 15:29:42|pink_usa_0054|INCZY|22|201503|202009|24.24|20.77|2.04|1.68|1.49|0.91|1.19|0.99|0.52|0.59|3.94|5.45|2.83|2.14|7.2|2.41|0|0|0|0|1.01|1.71|0|0|171153429|130072600|2829895700|4556875700|0|2184|1.515|-31.76|4500
2020-10-24 15:29:42|pink_usa_0055|TACBY|38|201012|202006|23.26|17.71|2.19|2.04|1.41|1.38|1.88|1.17|0.72|0.62|8.75|6.81|8.04|5.88|6.62|-7.62|0|0|0|0|1.14|2.41|0|0|146242365|257670000|502284700|7151114500|0|338|4.73|-29.51|8464
2020-10-24 15:29:43|pink_usa_0056|ANEWF|47|200812|202009|12.92|12.36|6.59|-2.03|3.93|3.04|1.56|0.92|2.93|2.29|5.02|28.15|6.41|5.92|2.59|2|0|0|0|0|1.3|1.52|246962431662|448321125800|36455744527|146034681700|1980384300|-24763226200|0|10829|12.52|-36.77|39060
2020-10-24 15:29:45|pink_usa_0057|BLSFY|45|200906|202009|256.37|71.45|6.45|0.62|4.99|0.64|10.94|1.06|0.33|0.12|3.95|5.91|0.98|0.99|2.65|1.2|0|0|0|0|1.53|1.66|0|0|312927405|961624400|3101178700|4667109300|0|1181|47.24|15.02|17063
2020-10-24 15:29:46|pink_usa_0058|ORRAF|21|201506|202009|16.29|10.91|0.85|0.81|0.7|0.73|1.81|2.45|0.51|0.39|0|0|5.2|5.2|7.65|9.84|0|0|0|0|0.52|0.35|0|0|84575717|73728000|610849700|1938223700|0|395|1.8|-26.53|3776
2020-10-24 15:29:46|pink_usa_0059|SHVTF|47|200812|202009|27.25|14.87|2.26|4.48|1.75|2.88|1.55|1.6|0.34|0.87|-8.01|-24.33|5.31|4.98|11.5|7.01|0|0|0|0|0.15|0.45|0|0|2659307|821500|326172600|594358600|0|678|3.9635|-20.48|570
2020-10-24 15:29:48|pink_usa_0060|TABCF|78|200012|202006|21.39|18.06|2.39|2.06|1.62|1.4|2.2|1.19|0.72|0.62|6.65|7.03|7.67|6.11|6.62|-7.62|0|0|0|0|0.69|2.97|0|0|146242365|257670000|502284700|7243449100|0|449|2.41|-23.25|8464
2020-10-24 15:29:49|pink_usa_0061|WOPEY|83|199909|202006|24.64|39.14|6.93|3.61|6.1|2.73|3.49|1.03|0.38|0.61|0.81|-16.36|4.1|6.2|11.26|-17.53|0|0|0|0|1|2.21|0|0|883176072|4543422100|18180696600|16590332800|0|603054|13.52|-40|3834
2020-10-24 15:29:51|pink_usa_0062|FSUGY|34|201203|202009|8.74|7.6|2.15|2.76|1.55|2.94|1.85|2.64|7.4|0.32|8.39|10.65|6.05|10.46|4.04|28.91|0|0|0|0|1.05|1.31|0|0|1094171696|4860800800|17093399000|35862189200|0|803472|23.7|95.39|3898
2020-10-24 15:29:52|pink_usa_0063|FSUMF|45|200906|202009|12.14|7.62|3.04|2.76|2.36|2.82|3.99|2.65|7.4|0.32|6.88|5.05|4.94|10.81|4.04|28.91|0|0|0|0|1.21|1.54|0|0|1094171696|4860800800|17093399000|33153800500|0|19849|10.97|91.92|3898
2020-10-24 15:29:53|pink_usa_0064|SVLKF|44|200909|202009|34.57|8.35|2.36|3.34|2.38|3.61|2.27|2.63|0.04|0.04|-25.81|-5.97|0|0|-3.19|39.08|0|0|0|0|0.57|1.61|0|0|41041631|176585000|274843900|1312594100|0|24965|1.63|141.12|191
2020-10-24 15:29:54|pink_usa_0065|NESRF|25|201406|202009|24.5|39.87|3.64|5.61|3.69|5.25|5.45|4.75|0.11|0.33|-0.69|-8.97|1.92|1.71|32.48|11.54|0|0|0|0|-0.11|1.59|0|0|113204435|465358900|1602238100|7386316300|0|56801|9.95|18.74|2639
2020-10-24 15:29:55|pink_usa_0066|PMNXF|34|201203|202009|45.72|19.64|1.13|2.92|1.15|2.95|1.89|1.96|0.15|0.25|-4.3|-3.96|0|0|-2.96|9.66|5.86|6|0|0|0.13|1.34|0|0|51650481|149906200|596430500|1171742900|0|17862|0.99|116.24|270
2020-10-24 15:29:56|pink_usa_0067|RMLRF|44|200909|202009|17.92|13.3|1.7|3.42|2.37|3.26|1.6|3.24|0.04|0.05|0|0|0|0|6.26|28.47|4.43|4|0|0|0.46|2.72|0|0|36928833|116150800|331798600|1056105100|0|6042|1.43|73.38|102
2020-10-24 15:29:57|pink_usa_0068|RGRNF|60|200509|202009|15.77|13.35|4.52|3.26|4.59|3.52|3.53|3.11|0.09|0.05|0.83|1.39|2.03|3.1|11|24.45|0|0|0|0|0.91|1.32|0|0|28372118|132406700|555260300|1653216400|0|4829|3.5|6.38|3
2020-10-24 15:29:58|pink_usa_0069|RDRUY|18|201512|202006|17.3|1.29|224.87|70.82|326.17|227.62|2.62|0.88|0.05|0.15|0|0|4.17|4.88|-22.18|-46.49|0|0|0|0|2.18|0.88|0|0|16468386|53757400|32374200|24227800|0|4748|1.43|23.28|6
2020-10-24 15:29:59|pink_usa_0070|RRSSF|16|201606|202006|17.61|1.24|187.41|81.98|287.41|238.76|1.97|0.92|0.05|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|-0.29|-1.75|0|0|16468386|53757400|32374200|28045300|0|544|0.15|35.14|6
2020-10-24 15:29:59|pink_usa_0071|AUTLY|46|200903|202009|19.27|14.74|0.56|0.51|0.53|0.63|1.39|1.7|0.35|0.22|-12.34|-7.19|2.33|2.24|6.52|10.02|0|0|0|0|0.52|0.91|0|0|96144221|272557800|425969700|715657100|0|2680|24.36|-15.48|1817
2020-10-24 15:30:00|pink_usa_0072|MALRY|32|201209|202009|16.85|5.47|1.63|2.13|1.61|2.62|1.89|2.4|0.25|0.45|3.62|0.73|4.44|3.54|20.52|32.35|0|0|0|0|1.06|2.44|0|0|202515168|1045659200|1265881200|3405111800|0|1069|19.815|106.62|
2020-10-24 15:30:01|pink_usa_0073|MDSMF|42|201003|202009|9|3.29|3.79|0.55|3.84|0.89|1.72|0.8|0.04|0.04|0|0|0|0|7.79|23.21|0|0|0|0|1.07|1.51|0|0|15570103|38898400|82983000|79070400|0|715|0.607|6.4|319
2020-10-24 15:30:03|pink_usa_0074|WNARF|40|201009|202009|36.58|19.82|3.67|1.54|3.54|2.07|2.58|1.16|0.92|0.01|-14.18|-13.11|1.98|0.91|0.28|6|1|1|0|0|1.3|1.59|0|0|84183471|99489500|292959100|318140600|255934560|102221|1.52|-30.63|65
2020-10-24 15:30:05|pink_usa_0075|QBIEY|43|200909|202006|17.91|14.81|1.22|1.05|1.03|0.76|1.39|1.07|0.38|0.39|3.41|-7.79|4.39|3.19|6.23|-5.15|0|0|0|0|1.55|1.68|0|0|941675348|939120700|400477900|11434664400|0|295144|6.15|-27.9|11704
2020-10-24 15:30:07|pink_usa_0076|WFAFY|43|200912|202009|28.77|31.8|0.87|1.75|0.82|1.76|2.13|5.66|0.4|0.28|6.22|3.74|4.97|3.15|7.29|10.9|0|0|0|0|0.97|1.36|0|0|1029977922|2001580600|6757825200|36355743000|0|260540|16.11|17.85|217000
2020-10-24 15:30:09|pink_usa_0077|ANSLY|33|201206|202009|23.75|22.58|1.9|2.23|1.74|2.24|2.22|2.45|0.56|0.37|6.68|4.48|2.35|1.87|8.62|7.87|0|0|0|0|0.41|1.27|0|0|362110904|409388600|307366800|3510606100|0|31582|105.427|43.65|13513
2020-10-24 15:30:10|pink_usa_0078|AGLNF|47|200812|202009|23.65|9.55|1.24|1.02|1.04|0.81|1.36|1.13|0.37|0.36|3.23|8.93|4.82|6.74|6.09|8.74|0|0|0|0|0.5|0.81|0|0|625625561|96883900|4562476800|8183731000|0|2844|10.055|-20.45|3358
2020-10-24 15:30:12|pink_usa_0079|AGLXY|41|201006|202009|24.44|9.46|1.25|0.99|1.02|0.77|1.41|1.12|0.37|0.36|3.6|12.5|4.88|6.42|6.09|8.74|0|0|0|0|0.55|0.86|0|0|625625561|96883900|4562476800|8124542800|0|45264|9.68|-21.66|3358
2020-10-24 15:30:14|pink_usa_0080|ELKMF|14|201703|202009|15.2|40.93|6339.87|6339.87|4553.57|4553.57|3.33|3.85|0.21|0.38|-7.06|-3.42|0|0|-11.93|7.15|0|0|0|0|0.41|1.28|0|0|34418296|50638000|321844300|1023334100|0|1757|1.11|26.14|
2020-10-24 15:30:15|pink_usa_0081|CMSQY|47|200812|202009|24.01|20.66|3.4|2.74|2.85|2.12|4.57|2.96|1.09|1.28|2.08|5.84|3.25|4.53|8.4|6.15|0|0|0|0|1.15|2.39|0|0|298500689|673967300|290472600|6052578300|0|61096|8.676|-18.54|12646
2020-10-24 15:30:17|pink_usa_0082|TRAUF|41|201003|202006|138.03|169.71|14.59|17.18|9.08|11.46|3.57|5.17|1.8|2.68|-3.44|-1.6|4.5|3.12|0.1|-0.34|0|0|0|0|0.65|1.16|0|0|504656439|1614044900|408149300|41497601200|0|11998|10.23|4.03|460
2020-10-24 15:30:18|pink_usa_0083|IPGDF|47|200812|202009|43.91|17.83|3.72|2.52|3.73|3.19|1.54|1.4|0.3|0.03|-9.66|-9.53|1.59|1.16|17.19|7.62|0|0|0|0|0.06|1.42|0|0|112263678|424688900|922271000|1469536200|0|1243|3.14|-28.01|155
2020-10-24 15:30:19|pink_usa_0084|WYGPY|44|200909|202009|37.48|31.91|0.88|0.53|0.75|0.42|2.28|0.91|0.39|0.32|-8.41|-73.43|4.52|4.65|8.36|2.02|0|0|0|0|1.52|3.06|0|0|225307103|320885000|538015000|4653658300|0|1265|7.02|-18.37|51855
2020-10-24 15:30:21|pink_usa_0085|QBEIF|46|200812|202006|17.51|14.57|1.25|1.05|1.05|0.75|1.43|1.07|0.38|0.39|2.67|-10.62|4.31|3.39|6.23|-5.15|0|0|0|0|1.21|0.49|0|0|941675348|939120700|400477900|11405247100|0|4319|6.13|-28.22|11704
2020-10-24 15:30:22|pink_usa_0086|BEPTF|47|200812|202009|11.64|6.71|2.09|2|2.15|2.04|1.17|1.16|0.11|0.02|-0.92|5.42|1.91|1.49|4.62|18.11|0|0|0|0|1.36|2.79|0|0|122155323|75514500|2433641600|2073678900|0|589|0.925|-43.31|214
2020-10-24 15:30:23|pink_usa_0087|AMLYY|30|201303|202009|41.46|31.14|1.58|3.15|0.81|0.53|1.66|0.96|2.27|5.26|3.2|-79.45|5.86|7.55|2.29|0.08|0|0|0|0|1.37|1.21|2939868743|8604683300|17661596669|2660528600|210258700|18731499400|0|130|3.81|-24.7|3700
2020-10-24 15:30:24|pink_usa_0088|AUSDF|30|201303|202009|11.72|35.77|0.9|0.67|0.5|0.43|0.65|0.63|0.49|0.56|3.03|4.96|6.92|5.42|5.14|1.08|0|0|0|0|0.54|-0.42|0|0|63809682|225025600|638221100|919557300|0|358|0.86|-24.3|7700
2020-10-24 15:30:25|pink_usa_0089|OCLDY|36|201109|202009|17.66|16.74|1.53|1.45|1.2|1.08|2.26|2|0.68|0.83|4.89|-7.79|3.83|3.04|5.87|6.79|0|0|0|0|0.78|1.82|0|0|216727735|718205400|2061671900|5762111700|0|354|11.22|-27.64|14000
2020-10-24 15:30:26|pink_usa_0090|SNMCY|27|201312|202009|24.96|14.42|1.48|1.95|1.27|1.11|1.2|0.93|1.31|1.05|8.63|-30.04|5.69|3.62|2.69|4.06|0|0|0|0|1.12|0.93|25910266952|31620575300|8748213530|1721922700|395781100|15625221300|0|2256|6.355|-33.97|14500
2020-10-24 15:30:27|pink_usa_0091|SNMYF|47|200812|202009|24.02|14.63|1.22|1.96|1.11|1.13|1.07|0.94|1.31|1.05|7.41|-37.34|5.79|3.81|2.69|4.06|0|0|0|0|0.56|1.64|25910266952|31620575300|8748213530|1721922700|395781100|15746788000|0|472|6.45|-31.87|14500
2020-10-24 15:30:28|pink_usa_0092|STGPF|23|201409|202006|6.78|10.77|13.55|11.55|7.34|5.16|0.98|0.63|0.58|0.84|3.45|5.27|5.93|4.77|9.77|-8.03|0|0|0|0|1.32|3.37|0|0|267752612|637097700|93036000|18669715500|0|505|1.59|-39.77|2700
2020-10-24 15:30:29|pink_usa_0093|VPTOF|40|201006|202006|46.75|0.09|10.93|3.18|10.3|2.87|2.13|1.1|0.2|0.37|-455.49|-3603.23|0|0|-9.96|-9.9|0|0|0|0|9.29|343.47|0|0|37217942|54906400|404311700|258612500|0|2503|0.16|-30.43|158
2020-10-24 15:30:30|pink_usa_0094|BUDFF|15|201612|202009|46.18|90.38|5.4|4.19|3.28|2.23|2.64|1.77|1.42|1.84|2.83|-17.98|3.69|3.72|6.53|0.66|0|0|0|0|1.17|1.33|0|0|11085500000|25120000000|24718000000|200136904000|106343903965|2402417|53.95|-43.22|170000
2020-10-24 15:30:31|pink_usa_0095|KBCSY|28|201309|202009|31.89|12.77|3.63|1.93|2.52|2.62|1.25|0.92|1.15|0.94|6.66|5.45|3.86|7.8|5.5|3.9|0|0|0|0|0.8|1.65|218679473544|257784486000|15157489749|26517469300|4108419500|15653095900|22322552660|1310930|24.98|-22.1|37629
2020-10-24 15:30:32|pink_usa_0096|GBLBY|9|201806|202009|19.48|16.88|3.15|3.07|2.48|2.03|0.71|0.65|0.27|0.4|3.13|-5.14|4.87|4.14|2.96|2.6|3|3|0|0|-0.09|-0.65|0|0|1876736889|2672328400|3011753800|19291967800|12187272825|7031|8.19|-13.33|94000
2020-10-24 15:30:32|pink_usa_0097|SVYSF|37|201103|202006|43.84|57.35|1.13|1.12|0.91|0.84|1.09|1.15|0.51|0.52|3.58|6.74|3.47|4.52|4.69|-11.96|0|0|0|0|-0.04|0.68|0|0|2087469335|1255131700|6180061600|13041746900|9688956000|5145|94|-12.07|24100
2020-10-24 15:30:33|pink_usa_0098|CUYTY|32|201209|202009|18.14|18.74|0.7|0.8|0.74|0.84|3.42|3.4|0.02|0|4.16|4.29|2.3|2.6|19.93|18.65|0|0|0|0|0.13|0.07|0|0|468810595|321396700|2637791300|8528784600|9604939122|788|16.29|20.46|30631
2020-10-24 15:30:34|pink_usa_0099|SOLVY|14|201612|202006|25.24|53.89|1.28|1.06|0.97|0.78|1.08|1.07|0.51|0.52|4.28|7.08|3.68|4.73|4.69|-11.96|2.88|4|0|0|0.89|1.26|0|0|2087469335|1255131700|6180061600|12361826600|9011241827|9161|8.7425|-15.37|24100
2020-10-24 15:30:35|pink_usa_0100|AGESY|43|200912|202009|9.47|6.02|-2.18|-4.38|0.46|0.62|0.7|0.59|0.34|0.28|0|0|11.88|0.74|5.8|6.83|0|0|0|0|1.15|0.55|0|0|53830141468|68460912200|1926559700|-54688156600|8409798320|174355|40.81|-26.76|10741
2020-10-24 15:30:36|pink_usa_0101|BGAOY|43|200912|202009|13.24|13.39|1.65|1.4|1.32|0.96|2.73|1.85|0.8|0.99|7.15|6.72|7.64|8.97|11.99|7.06|6.51|8|0|0|0.64|0.36|0|0|611409609|576955700|3791262600|8594359600|5737359398|23863|3.555|-38.9|10582
2020-10-24 15:30:38|pink_usa_0102|TLGHY|28|201309|202009|40.53|10.59|4.3|3.72|2.46|1.46|0|0|-2.37|-3.75|6.58|11.74|0|0|4.05|8.44|3.85|5|0|0|0.08|1.92|0|0|335573881|80301400|2608222200|10676312400|4131822276|16266|19.159|-19.33|3611
2020-10-24 15:30:38|pink_usa_0103|BCNAY|17|201606|202009|77.77|34.49|2.05|2.05|2.3|2.17|3.78|3.26|0.1|0.07|1.79|0.9|1.74|2.4|8.41|8.03|0|0|0|0|-0.24|1.48|0|0|234515062|304293000|137448200|2248443400|2378657754|232|13.41|-42.49|3590
2020-10-24 15:30:39|pink_usa_0104|BPOSY|27|201312|202009|11.9|13.05|1.18|0.58|1.28|0.43|4.33|2.3|0.61|1.96|6|13.46|8.87|9.99|27.7|6.16|7.96|9|0|0|1.1|1.04|0|0|815294390|1040769600|1242872800|2540342700|1905654282|1005|9.66|-3.88|34369
2020-10-24 15:30:40|pink_usa_0105|UMICY|35|201112|202009|30.75|40.05|0.58|0.54|0.54|0.45|3.19|3.48|0.32|0.97|0.12|-2.4|2.28|0.73|9.66|5|0|0|0|0|0.49|1.42|0|0|258221177|1321599700|2341900300|11803934300|0|542496|10.27|11.67|10938
2020-10-24 15:30:41|pink_usa_0106|UCBJY|35|201112|202009|31.18|26.18|3.29|4.09|3.05|3.76|2.17|2.72|0.39|0.39|2.67|-0.76|1.77|1.17|5.96|8.48|0|0|0|0|0.61|0.81|0|0|940225732|1342856000|990834300|23466008100|0|380408|57.36|59.38|7606
2020-10-24 15:30:42|pink_usa_0107|AVHNY|10|201803|202009|14.79|17.77|2.7|3.01|1.1|1.09|1.44|1.19|1.99|2.45|0|0|0|0|3.1|1.85|0|0|0|0|0.17|0.11|0|0|1431101164|2704058700|3263327900|12893802300|0|143|14.11|-3.88|21522
2020-10-24 15:30:42|pink_usa_0108|IOBCF|36|201109|202009|74.83|344.68|2.16|1.21|2.12|1.31|4.76|3.54|0.54|0.64|0.09|1.6|1.8|0.66|-1.53|0.56|0|0|0|0|0.85|0.35|0|0|50229409|107882800|53862700|352705200|0|548|12.98|-24.97|1466
2020-10-24 15:30:43|pink_usa_0109|SFNXF|14|201703|202009|10.37|21.24|9.05|18.39|9.61|19.18|0.91|1.18|0.03|0|1.32|-0.03|1.62|1.57|6.69|5.68|0|0|0|0|-0.11|0.42|0|0|464773835|360024900|11570600|9404812200|0|125|289.02|42.37|65
2020-10-24 15:30:44|pink_usa_0110|SIETY|26|201312|202006|29.28|45.88|0.58|0.6|0.55|0.93|1.05|1.15|0.61|0.07|9.72|2.78|3.85|1.79|8.35|-0.78|0|0|0|0|0.79|1.12|0|0|531719182|1388517600|300849200|2170736600|0|230|31.35|16.76|31691
2020-10-24 15:30:45|pink_usa_0111|WEGZY|25|201406|202009|37.49|59.64|4.49|7.57|3.7|7.64|8.71|13.2|0.69|0.18|2.38|1.62|1.4|1.2|13.75|17.27|3.84|7|0|0|0.5|3.08|0|0|1078410309|638604600|836031600|25814290200|26064481590|10639|12.42|108.74|31830
2020-10-24 15:30:46|pink_usa_0112|CTPZY|40|201009|202009|5.13|36.48|2.33|21.14|1.83|20.59|0.58|7.43|0.3|0.31|29.52|13.96|21.99|0.8|15.01|13.37|3.36|4|0|0|1.04|1.13|0|0|224632461|348860900|17097500|18263451000|17791277400|1634|27|424.27|1376
2020-10-24 15:30:47|pink_usa_0113|BDORY|43|200912|202009|6.2|4.1|1.95|1.46|0.97|0.81|1.12|0.74|3.18|1.87|8.59|46.38|3.24|3.53|5.96|4.37|0|0|0|0|1.47|1.63|176899509040|108410489000|59596427747|26359578400|1474975100|28393973300|15431083119|1483371|5.41|-50.86|92474
2020-10-24 15:30:48|pink_usa_0114|RADLY|16|201609|202009|55.2|67.43|7.92|13.69|2.55|2.73|40.77|77.48|0.2|0.43|0.74|0.61|0.57|0.6|11.78|14.65|7.49|9|0|0|0.96|1.26|0|0|75841407|49289600|905837900|58535115100|11693803029|5032|7.0638|6.44|42250
2020-10-24 15:30:49|pink_usa_0115|BBSEY|26|201403|202009|13.05|5.65|18.23|10.91|19.16|11.6|7.38|8.55|0|0|8.32|23.06|6.67|13.55|52.82|96.47|0|0|0|0|0.89|1.29|0|0|744126661|389188700|8100|8076542500|8585354200|600843|4.3|-50.47|221
2020-10-24 15:30:50|pink_usa_0116|LZRFY|32|201209|202009|24.41|44.28|2.64|4.09|2.18|3.46|5.19|7.54|1.7|2.05|0.82|1.27|1.48|0.7|8.97|5.43|4.27|4|0|0|0.96|2.5|0|0|460174195|578304200|2568253100|9220082800|7728842662|97129|10.289|0.07|10514
2020-10-24 15:30:52|pink_usa_0117|EGIEY|43|200912|202009|13.8|10.28|4.28|3.48|3.67|2.88|3.95|4.45|0.91|2.29|0|0|6.22|4.95|15.38|11.87|4.17|6|0|0|0.68|0.77|0|0|540573319|943239500|2850466600|8324217300|6886453420|6626|8.44|-24.71|1398
2020-10-24 15:30:53|pink_usa_0118|LRENY|8|201809|202009|29.32|16.74|3.66|2.99|3.3|2.9|8.11|5.47|0.71|0.64|1.09|0.64|0.89|0.9|16.57|21.56|7.59|9|0|0|0.37|0.01|0|0|276151979|432770200|669068400|5698470500|5502773430|181674|6.93|-46.28|24162
2020-10-24 15:30:53|pink_usa_0119|EQUEY|41|201006|202009|18.31|6.4|5.09|1.51|2.21|0.94|9.65|2.43|1.38|1.95|0.22|2.95|1.32|1.53|8.12|10.81|3.51|5|0|0|0.95|1.31|0|0|709475753|1106614800|8454400|6464416100|3996578124|52069|3.955|-18.12|
2020-10-24 15:30:55|pink_usa_0120|HYPMY|41|201006|202009|170.82|13.33|4.72|3.8|4.2|3.91|1.93|1.98|0.43|0.53|4.96|0.32|3.83|4.75|6.19|10.78|3.95|5|0|0|1.41|1.38|0|0|485199774|938278900|238320400|3270463000|3350275220|383666|5.24|-34.09|7515
2020-10-24 15:30:56|pink_usa_0121|MRRTY|40|201009|202009|12.93|6.11|0.68|0.42|0.19|0.13|3.62|27.12|12.57|70.9|0|0|0|0|-1.09|5.35|2.68|7|0|0|0.96|2.2|0|0|1459029571|1512279600|1445010300|5565986900|1845678625|44515|2.65|0.38|32222
2020-10-24 15:30:57|pink_usa_0122|CYRBY|43|200912|202009|15.08|18.87|1.96|2.16|1.39|1.78|1.27|1.71|0.66|0.6|6.86|4.97|3.6|7.08|4.77|4.62|2.61|4|0|0|1.36|1.74|0|0|542447465|294717800|15517300|1971271800|1538013200|6226|4|-26.74|8
2020-10-24 15:30:58|pink_usa_0123|YDUQY|32|201209|202009|20.72|19.69|2.39|2.19|2.35|1.84|3|2.51|0.31|1.07|3.26|0.28|3.07|1.96|13.95|6.28|6.15|7|0|0|1.51|2.53|0|0|182444435|352882500|433632900|1770751000|1484295124|20297|4.94|-42.42|12286
2020-10-24 15:30:59|pink_usa_0124|BRMSY|40|201009|202009|18|16.42|10.97|7.11|7.99|4.97|1.16|0.68|0.46|0.32|3.49|16.48|3.21|9.87|4.47|2.34|1.86|2|0|0|1.11|1.37|0|0|282269383|221721900|3717400|1737879900|1231843756|4216|2.92|-52.27|490
2020-10-24 15:31:00|pink_usa_0125|MRVSY|15|201612|202009|133.83|7.44|0.57|0.58|0.2|0.27|7.17|8.67|-3.66|14.62|-20.18|0.78|2.66|3.32|-4.38|6.22|4.56|7|0|0|0.43|-0.23|0|0|758422248|1263907000|771120500|2347463100|1191404506|331|9.86|-2.38|
2020-10-24 15:31:01|pink_usa_0126|SLCJY|31|201212|202009|15.62|13.16|2.06|2.43|1.45|1.77|1.12|1.66|0.58|0.86|3.43|0.84|3.17|2.99|4.4|5.83|2.54|4|0|0|0.35|0.48|0|0|132582953|164878700|663376600|1208293800|880142210|135820|4.7|2.62|3511
2020-10-24 15:31:02|pink_usa_0127|LGSXY|41|201006|202009|9.45|2.05|1.01|0.75|0.47|0.25|1.15|0.65|1.72|1.35|-22.99|-57.7|5.76|3.26|4.8|9.49|2.83|4|0|0|1.2|2.28|0|0|365593858|309908700|310058000|2162271000|805425365|128|2.65|-39.84|5072
2020-10-24 15:31:03|pink_usa_0128|HKXCY|43|200912|202009|34.57|48.27|9.33|13.59|22.27|31.45|10.81|9.62|0.14|0.01|2.1|2.12|2.58|1.87|29.99|21|1.33|2|0|0|1.08|0.71|0|0|18927576609|33425986600|496988900|26169982500|59359377649|1060182|46.93|60.17|2439
2020-10-24 15:31:05|pink_usa_0129|GELYY|43|200912|202009|14.27|19.98|1.09|1.4|1.22|1.49|2.54|2.27|0.21|0.07|0.88|-1.09|1.4|3.91|16.78|11.02|0|0|0|0|0.69|0.75|0|0|1478209586|2845009300|3738391400|17170232400|17351271650|546194|39.5|19.33|38000
2020-10-24 15:31:06|pink_usa_0130|CJRCF|7|201812|202009|7.15|8.12|1.52|1.77|1.57|1.91|1.49|1.7|0.72|0.16|-1.76|-0.81|2.84|2.63|9.05|17.91|0|0|0|0|0.61|0.89|0|0|697749522|1633149400|3766479500|8739076900|8819466030|2933|1.35|35|19690
2020-10-24 15:31:06|pink_usa_0131|CARCY|36|201109|202009|8.51|7.95|1.74|1.73|1.29|1.87|1.36|1.67|0.72|0.16|1.87|1.98|4.43|5.95|9.05|17.91|0|0|0|0|0.16|0.47|0|0|697749522|1633149400|3766479500|8541227300|8634366390|3241|39.65|34.09|19690
2020-10-24 15:31:07|pink_usa_0132|KSFTF|36|201109|202009|29.96|6.27|3.51|4.33|5.21|5.4|2.52|1.97|0.26|0.1|-4.11|-10.4|0.59|0.69|9.39|44.98|4.59|5|0|0|0.23|0.48|0|0|1142558260|2124830100|239889800|5403409400|6764027048|1238|4.93|117.18|5543
2020-10-24 15:31:08|pink_usa_0133|RNHEF|43|200912|202009|277.35|28.07|14.38|10.93|10.49|7.21|1.18|1.71|0.3|0.07|0|0|0|0|-0.1|3.73|1.8|1|0|0|1.39|1.4|0|0|329904258|115282400|702512500|2120906000|5287033000|145|0.25|-26.25|2419
2020-10-24 15:31:09|pink_usa_0134|BCAUY|37|201106|202009|12.62|4.33|8.98|10.87|8.57|9.62|2.69|0.85|0.46|0.27|0|0|1.58|3.07|12.03|16.41|0|0|0|0|0.97|0.62|0|0|337652275|999076700|339495700|5246116100|3374002622|34146|9.1975|-14.28|5390
2020-10-24 15:31:10|pink_usa_0135|CMHHY|43|200912|202009|12.85|8.79|10.62|9.49|8.39|3.42|1.1|0.37|0.35|0.57|0|0|5.41|13.47|6.66|2.56|1|1|0|0|0.81|1.65|0|0|994637050|865214800|4914409900|10368861800|2058034975|191|10.25|-30.77|7848
2020-10-24 15:31:11|pink_usa_0136|ASEJF|45|200906|202009|8.8|9.28|3.37|1.02|3.33|2.01|0.98|0.33|0.24|0.08|5.56|7.24|1.36|1.7|8.42|3.57|0|0|0|0|0.52|-0.36|0|0|90429432|120621600|644311000|125450100|246409270|159|0.265|-29.33|109
2020-10-24 15:31:12|pink_usa_0137|TTNDY|43|200912|202009|20.69|36.15|1.33|2.96|1.25|2.94|2.99|6.66|0.6|0.54|1.13|-0.8|1.31|1.1|10.49|13.22|0|0|0|0|1.26|1.3|0|0|797079141|1731251000|1404905000|24094225000|0|1756927|65.218|86.34|34082
2020-10-24 15:31:14|pink_usa_0138|WHGLY|14|201703|202009|12.34|9.96|0.74|0.56|0.6|0.47|1.8|1.33|0.89|0.34|3.45|4.72|3.38|4.98|8.34|9.59|0|0|0|0|0.93|0.17|0|0|1085500000|1850000000|5915000000|14039132000|0|1249313|16.32|-6.72|102000
2020-10-24 15:31:15|pink_usa_0139|HLDCY|43|200912|202009|7.51|11.21|9.97|8.57|7.49|5.12|0.64|0.44|0.25|0.31|0|0|2.91|6.35|7.07|2.96|0|0|0|0|1.01|0.62|0|0|1868927209|1420521200|153664000|30148859500|0|960778|3.76|-21.12|9114
2020-10-24 15:31:16|pink_usa_0140|CJEWY|29|201306|202009|19.26|35.45|1.44|2.08|1.31|1.79|2.44|3.84|0.46|0.86|-15.21|-20.35|3.61|2.37|9.71|5.9|0|0|0|0|0.97|0.71|0|0|1047330100|930966400|817187600|15121262800|0|61606|13.04|61.33|29700
2020-10-24 15:31:17|pink_usa_0141|CPCAY|50|200712|202006|20.5|17.5|0.69|0.6|0.57|0.21|1|0.34|0.64|0.9|0.52|-3.68|3.86|10.58|3.67|1.45|0|0|0|0|1.03|0.65|0|0|2467811916|1908433600|17989656800|8102785800|0|81530|3.46|-42.75|34200
2020-10-24 15:31:19|pink_usa_0142|DFIHY|42|201003|202009|32.26|19.6|1.13|0.58|1.12|0.48|10.48|4.63|0.56|1.24|1.9|2.78|2.55|5.16|25.79|11.04|0|0|0|0|0.49|0.31|0|0|509813636|274900000|3941000000|6232306000|0|83296|19.2951|-39.9|240000
2020-10-24 15:31:20|pink_usa_0143|ANPDY|29|201306|202009|24.28|41.79|3.83|5.71|4.19|5.86|5.68|9.24|0.17|0.84|0.25|-1.91|2.76|0.72|22.35|14.55|0|0|0|0|0.34|0.8|0|0|1135667827|3081189700|782390100|27323058900|0|158614|256.56|24.55|30800
2020-10-24 15:31:21|pink_usa_0144|DFILF|43|200912|202009|36.93|19.85|1.13|0.59|1.12|0.49|10.69|4.69|0.56|1.24|2.2|2.81|2.64|5.09|25.79|11.04|0|0|0|0|0.52|0.49|0|0|509813636|274900000|3941000000|6299941000|0|573|3.81|-45.29|240000
2020-10-24 15:31:22|pink_usa_0145|GXYEF|43|200912|202009|21.85|66.51|3.11|6.8|3.18|7.21|4.57|3.44|0.31|0.09|1.15|1.2|0|0|16.74|4.64|0|0|0|0|1.26|1.36|0|0|1568405727|2530634000|4968497800|27754775100|0|20003|6.78|7.66|22000
2020-10-24 15:31:23|pink_usa_0146|GXYYY|7|201812|202009|28.78|67.4|4.56|6.9|4.8|7.3|3.28|3.49|0.31|0.09|2.35|2.13|1.85|1.69|16.74|4.64|0|0|0|0|2.18|2.15|0|0|1568405727|2530634000|4968497800|28190399900|0|30235|34.35|6.88|22000
2020-10-24 15:31:24|pink_usa_0147|WRFRF|7|201809|202006|15.91|25.57|11.15|10.62|8.14|6.61|0.61|0.45|0.2|0.28|0|0|4.92|2.52|4.48|-2.8|0|0|0|0|0.59|0.79|0|0|425594525|714131200|964948100|19517421100|0|3251|4|-25.79|2800
2020-10-24 15:31:24|pink_usa_0148|HLDVF|43|200912|202009|8.64|11.27|11.09|8.59|8.6|5.28|0.74|0.44|0.25|0.31|0|0|2.18|1.75|7.07|2.96|0|0|0|0|0.87|1.04|0|0|1868927209|1420521200|153664000|29761579500|0|20541|3.68|-24.9|9114
2020-10-24 15:31:25|pink_usa_0149|SITIY|7|201812|202009|13.49|16.24|1.86|2.39|1.91|2.42|2.8|3.66|0.35|0.41|0|0|7.27|7.27|12.77|16.31|0|0|0|0|0.42|0.61|0|0|421325050|471239000|1153818000|3710908600|0|6693|14|37.93|1589
2020-10-24 15:31:26|pink_usa_0150|GGDVY|37|201106|202009|14.96|17.75|6.21|4.65|6.33|4.4|1.99|2.07|0.18|0.23|2.77|3.99|3.21|4.52|10.37|8.04|0|0|0|0|0.39|0.1|0|0|1470412214|1845232700|951127300|11347379500|0|24333|82.14|-17.49|7861
2020-10-24 15:31:27|pink_usa_0151|HRELY|43|200912|202009|15.31|10.07|0.45|0.72|0.61|0.92|3.63|2.48|0.07|0|0.93|2.2|1.06|1.82|24.56|23.62|0|0|0|0|1.14|0.45|0|0|1557930414|2733875300|766267700|7513247200|0|4701|34.35|35.88|16731
2020-10-24 15:31:28|pink_usa_0152|PXGYF|22|201503|202009|10.05|7.48|1.01|0.37|1.64|1|1.5|1.01|0|0|2.05|1.69|2.03|1.51|14.37|14.42|0|0|0|0|1.33|0.5|0|0|239020245|402696200|38800500|243929600|0|2987|0.6|25|1641
2020-10-24 15:31:29|pink_usa_0153|KCKSF|25|201403|202006|36.34|225.35|1.36|1.16|1.12|0.64|0.57|0.26|0.4|0.53|0|0|2.93|5.66|4.55|-3.52|0|0|0|0|0.47|1.03|0|0|206377127|222822200|388579600|217102700|0|1286|0.35|-43.54|1414
2020-10-24 15:31:30|pink_usa_0154|SMSOF|32|201206|202006|20.16|10.22|1.81|1.12|1.61|0.51|2.98|1.46|0.58|3.37|-4.16|-30.8|2.35|9.7|10.92|-22.77|0|0|0|0|0.37|1.69|0|0|336494900|1589800000|649000000|3004232300|0|2425|0.959|-54.76|10400
2020-10-24 15:31:31|pink_usa_0155|BYDIF|47|200812|202009|12.52|23.38|0.5|1.27|0.6|1.33|1.35|4.24|0.05|0.09|0|0|1|0.2|11.37|19.19|0|0|0|0|1.88|1.66|0|0|359646067|795402700|1399655800|10996148000|0|17970|5.12|244.78|137400
2020-10-24 15:31:32|pink_usa_0156|CESTY|25|201406|202009|9.34|16.42|22.6|36.79|17.05|24.54|0.69|0.37|0.45|0.25|24.33|34.81|7.71|0.32|7.17|1.62|0|0|0|0|-0.43|-0.21|0|0|1236914200|277728300|32617500|2322244900|0|880|16.24|15.92|484
2020-10-24 15:31:32|pink_usa_0157|CRBJY|21|201506|202009|7.81|8.33|2.2|2.59|1.45|1.56|1.28|1.29|0.83|0.92|-7.72|-5.86|3.31|3.38|8.26|7.56|0|0|0|0|1.4|0.85|0|0|4800337433|8463453100|2336064300|53821481000|0|607|45.5|8.38|48656
2020-10-24 15:31:33|pink_usa_0158|CRHKY|46|200903|202009|43.86|100.08|1.72|4.41|1.56|4.67|2.9|6.89|0.37|0.03|9.28|0.36|2.2|0.38|4.04|7.02|0|0|0|0|0.37|0.25|0|0|1460000054|1212366100|2624278400|19801136200|0|838|12.95|17.3|28000
2020-10-24 15:31:34|pink_usa_0159|CSPCY|7|201812|202009|24.11|25.71|4.26|4.33|4.17|4.54|5.37|5.37|0.18|0.01|1.48|1.48|1.42|1.45|17.84|21.27|0|0|0|0|-2.26|1.28|0|0|315016568|838905300|1270672700|14395950300|0|1122|8.08|20.45|17292
2020-10-24 15:31:35|pink_usa_0160|CWPWF|40|201009|202009|14.63|4.86|3.93|5.18|2.32|1.59|0.67|0.44|0.72|1.35|-18.73|25.4|5.19|7.08|4.49|3.86|0|0|0|0|0.84|0.3|0|0|178094852|178738600|1171895100|1372240900|0|532|0.0456|-5.1|1438
2020-10-24 15:31:36|pink_usa_0161|HUABF|11|201712|202009|12.12|31.71|2.28|4.35|2.99|4.8|1.02|1.63|0.11|0.25|4.02|2.87|8.15|10.78|17.52|3.53|0|0|0|0|0.39|0.78|0|0|564613129|881494300|239536900|2395810400|0|128|0.85|105.86|3500
2020-10-24 15:31:36|pink_usa_0162|HUIHY|42|201003|202009|11|31.9|4.24|4.38|4.81|4.83|2.49|1.64|0.11|0.25|8.9|9.54|5.51|2.41|17.52|3.53|0|0|0|0|0.69|1.38|0|0|564613129|881494300|239536900|2411347900|0|7822|42.75|119.68|3500
2020-10-24 15:31:37|pink_usa_0163|LKFLF|31|201212|202009|10.42|4.75|0.83|0.26|0.9|0.37|1.52|0.4|0.13|0.15|0|0|4.56|14.28|18.81|7.06|0|0|0|0|0.66|1.75|0|0|207515562|350019300|227055900|378675900|0|1204|0.9|-65.38|6500
2020-10-24 15:31:38|pink_usa_0164|LMPMY|41|201006|202009|10.18|8.22|1.88|1.35|1.33|0.94|1.43|0.92|0.68|0.5|4.23|8.69|4.04|4.61|9.12|7.76|0|0|0|0|1.67|0.58|0|0|198311414|288627500|3816296400|4382665200|0|417|6.99|23.72|8500
2020-10-24 15:31:39|pink_usa_0165|NDVLY|40|201006|202006|6.71|11.71|3.58|3.93|1.57|1.6|0.5|0.37|0.7|0.75|-3.64|-16.93|4.12|5.67|4.4|2.12|0|0|0|0|1.48|0.64|0|0|6478287630|9809623200|4942052000|29644030500|0|4557|2.31|-7.6|45000
2020-10-24 15:31:41|pink_usa_0166|SJMHY|21|201506|202009|62.31|490.87|1.8|5.17|2.06|4.46|1.6|1.97|0.29|0.58|-1.16|3.31|3.38|3.3|16.9|0.24|0|0|0|0|1.21|1.92|0|0|2155515533|950162300|5152389100|7672426300|0|7910|4.675|15.89|20200
2020-10-24 15:31:41|pink_usa_0167|SMSEY|29|201303|202006|20.34|10.73|1.84|1.14|1.6|0.53|2.99|1.52|0.58|3.37|-4.2|-29.23|2.48|9.76|10.92|-22.77|0|0|0|0|0.26|1.68|0|0|336494900|1589800000|649000000|3058713400|0|502862|4.985|-52.97|10400
2020-10-24 15:31:42|pink_usa_0168|SWPFF|29|201306|202009|9.92|21.52|11.45|10.29|9.43|8.9|0.6|0.41|0.15|0.1|4.22|6.88|2.9|1.49|6.68|1.73|0|0|0|0|0.4|0.68|0|0|580565717|1449809000|924693500|17517487100|0|706|2.59|-35.41|5000
2020-10-24 15:31:43|pink_usa_0169|WHGRF|21|201506|202009|13.08|9.77|0.7|0.54|0.56|0.47|1.79|1.3|0.89|0.34|2.87|-0.06|3.11|0.8|8.34|9.59|0|0|0|0|0.47|0.27|0|0|1085500000|1850000000|5915000000|13803600000|0|26926|0.81|-11.11|102000
2020-10-24 15:31:44|pink_usa_0170|XYIGY|33|201206|202009|10.7|15.73|2.64|4.07|2.23|3.68|1.88|2.87|0.49|0.55|4.14|5.13|4.7|3.24|14.09|11.79|0|0|0|0|0.84|0.56|0|0|267417159|666541800|2356243200|8329597300|0|4434|37.46|65.75|12912
2020-10-24 15:31:45|pink_usa_0171|YUEIY|43|200909|202006|12.98|8.17|0.8|0.46|0.73|0.28|1.3|0.67|0.34|0.62|5.13|7.01|4.97|8.96|7.22|-0.03|0|0|0|0|0.59|1.28|0|0|946160333|1122198000|2833165000|4186073200|0|476|7.885|-41.38|319000
2020-10-24 15:31:46|pink_usa_0172|TCEHY|37|201106|202009|39.68|43.02|11.23|10.57|11.44|10.41|11.49|8.32|0.45|0.51|-0.06|-0.09|0.24|0.24|21.41|14.46|5.14|5|0|0|1.11|0.29|0|0|14358901389|36660784200|9646468900|640060293800|630459900000|183168161|65.55|55.24|70756
2020-10-24 15:31:47|pink_usa_0173|IDCBY|45|200906|202009|7.19|4.48|0.38|-3.38|2.98|1.53|1.27|0.5|0.18|0.27|0|0|5.74|7.19|15.66|8.61|0|0|0|0|0.93|-0.04|2.35337986378E+12|3.8710567204E+12|221106005689|719115035800|40156719600|-413474188200|183936185616|1774170|10.32|-20.9|434798
2020-10-24 15:31:49|pink_usa_0174|PNGAY|47|200812|202009|27.43|10.75|0.21|0.75|0.6|0.43|2.72|1.91|0.79|1.82|0|0|1.53|2.81|9.15|6.1|0|0|0|0|1.23|0.53|0|0|92851474727|78640918300|8199583200|321926418400|183386898112|4020493|20.68|-8.78|372194
2020-10-24 15:31:50|pink_usa_0175|PIAIF|46|200903|202009|26.69|10.49|0.24|0.75|0.61|0.43|2.68|1.91|0.79|1.82|0|0|1.38|1.15|9.15|6.1|0|0|0|0|1.24|0.65|0|0|92851474727|78640918300|8199583200|317356358000|178952978912|92351|10.09|-10.23|372194
2020-10-24 15:31:51|pink_usa_0176|CICHY|46|200903|202009|6.28|4.65|0.84|-2.42|2.26|1.58|1.24|0.52|0.27|0.4|0|0|5.69|6.96|14.87|7.98|0|0|0|0|1.05|-0.1|1.98546870266E+12|3.1250296102E+12|179793192681|557063412100|23552648300|-251595223900|161061098900|2034038|13|-13.14|342785
2020-10-24 15:31:52|pink_usa_0177|CIHHF|47|200812|202009|9.61|9.74|2.22|3.56|3.14|3.24|1.85|1.48|0.49|0.67|0|0|4.03|3.41|13.93|8.03|0|0|0|0|1.1|0.63|476618440296|772009708600|36938082533|50902314000|11582700900|140089393100|125378935056|907|4.96|1.74|88535
2020-10-24 15:31:53|pink_usa_0178|CIHKY|38|201103|202009|7.71|9.47|1.94|3.47|2.8|3.15|1.38|1.44|0.49|0.67|0|0|4.24|3.64|13.93|8.03|0|0|0|0|1.22|0.39|476618440296|772009708600|36938082533|50902314000|11582700900|132422559500|121941125064|873918|24.12|-0.77|88535
2020-10-24 15:31:55|pink_usa_0179|ACGBY|38|201103|202009|5.7|3.97|-0.31|-2.34|1.79|1.22|0.92|0.38|0.31|0.55|0|0|6.78|8.27|13.58|6.65|0|0|0|0|1.09|0.11|2.21534775628E+12|3.0528872677E+12|222793195045|495947720800|20906229500|-214458106800|114084149606|515347|7.73|-20.35|455095
2020-10-24 15:31:56|pink_usa_0180|BACHY|45|200906|202009|6.5|3.94|-1.03|-3.17|2.31|1.23|0.94|0.36|0.27|0.57|0|0|6.94|8.7|11.54|5.78|0|0|0|0|0.99|0.05|1.70728427497E+12|2.6374216484E+12|223958831098|542445494700|38787537000|-251535928700|99125769174|1439405|7.71|-19.94|306232
2020-10-24 15:31:57|pink_usa_0181|BYDDY|39|201012|202009|126.8|168.41|1.5|2.57|1.35|3.45|2.59|4.59|0.9|0.96|0|0|0.65|0.05|2.73|1.43|0|0|0|0|1.97|0.14|0|0|1097661126|1875908300|8594236200|46081349100|80056037000|4499469|28.43|188.34|229154
2020-10-24 15:31:59|pink_usa_0182|CILJF|26|201403|202009|21.09|9.12|-0.44|-0.77|0.92|0.59|2.1|1.12|0.18|0.13|0|0|1.71|4.45|8.67|11.09|0|0|0|0|1.46|0.89|2873081765|109292100|69669814893|159766362200|7698955100|-85502036300|63454616264|12959|2.32|-9.6|102297
2020-10-24 15:31:59|pink_usa_0183|SNPMF|47|200812|202009|13.12|86.71|0.34|0.22|0.25|0.14|0.96|0.52|0.51|0.34|3.43|-2|4.78|6.38|7.77|0.32|0|0|0|0|0.76|0.61|0|0|7846180422|27052814300|149512088500|76523104200|50808043944|1363|0.42|-28.17|402206
2020-10-24 15:32:01|pink_usa_0184|AHCHY|41|201006|202009|11.62|7.46|2.14|1.24|2.16|1.61|1.96|1.81|0.56|0.08|0|0|2.38|4.09|12.37|23.08|3.15|7|0|0|1.39|0.36|0|0|1741195060|10771383900|9464423600|28111178400|36744004850|643707|34.51|16.66|47226
2020-10-24 15:32:02|pink_usa_0185|BKFCF|32|201209|202009|5.03|3.82|-1.3|-2.6|1.79|1.13|0.63|0.35|0.32|0.57|0|0|7.69|8.9|12.15|6.03|0|0|0|0|0.46|0.03|702018748138|1.0536684365E+12|86320667420|200976939200|24643030400|-88981226800|36456695650|712|0.5|-19.35|86646
2020-10-24 15:32:03|pink_usa_0186|CSUAY|43|200912|202009|9.85|6.35|2.15|1.05|3|0.99|1.5|0.73|0.31|0.12|0|0|6.45|17.8|10.35|8.65|3.4|5|0|0|0.67|-0.3|0|0|11053340904|16668095300|36152540900|34292167000|35842145162|364604|7.198|-8.31|75412
2020-10-24 15:32:04|pink_usa_0187|SUHJY|45|200906|202009|9.63|12.17|5.91|4.61|4.96|3.46|0.79|0.49|0.18|0.2|1.93|2.52|2.79|4.82|8.25|3.42|1.44|1|0|0|1|0.31|0|0|2709055757|4196924100|5267282300|48957366200|35127564084|1172058|13.14|-10.71|39500
2020-10-24 15:32:06|pink_usa_0188|BCMXY|41|201006|202009|6.02|3.67|-0.72|-2.65|1.9|1.08|0.81|0.34|0.32|0.57|0|0|6.23|9.27|12.15|6.03|0|0|0|0|0.32|0.25|702018748138|1.0536684365E+12|86320667420|200976939200|24643030400|-90466480900|34998428400|2968|12|-27.71|86646
2020-10-24 15:32:07|pink_usa_0189|CUAEF|47|200812|202009|10.25|6.14|2.34|1.01|2.98|1.03|1.72|0.71|0.31|0.12|0|0|6.24|7.76|10.35|8.65|0|0|0|0|0.68|0.35|0|0|11053340904|16668095300|36152540900|33108734800|34657034118|441|1.74|-14.71|75412
2020-10-24 15:32:08|pink_usa_0190|CMAKY|37|201106|202009|4.84|3.51|0.64|3.46|1.65|0.93|0.84|0.35|0.72|1.48|0|0|4.38|9.41|12.15|3.92|0|0|0|0|0.81|0.07|402851193105|713361479300|41134374157|46908429900|8856040600|93664438200|27457367925|470|5.55|-18.98|58275
2020-10-24 15:32:09|pink_usa_0191|CGMBF|29|201306|202009|4.48|3.39|2.68|3.43|1.6|0.9|0.63|0.33|0.72|1.48|0|0|4.25|9.77|12.15|3.92|0|0|0|0|0.72|0.28|402851193105|713361479300|41134374157|46908429900|8856040600|92788790100|26467913279|196|0.535|-20.15|58275
2020-10-24 15:32:10|pink_usa_0192|CHPXY|7|201812|202009|8.54|6.98|-0.25|-0.31|0.21|0.16|1.22|0.98|0.09|0.05|0|0|5.38|11.17|9.94|13.36|0|0|0|0|0.34|0.13|0|0|36352717710|79387629800|3068074600|-50135526200|25739785363|188|11.29|-22.99|111247
2020-10-24 15:32:11|pink_usa_0193|ZIJMY|34|201203|202009|15.8|23.04|0.99|1.06|0.79|0.74|1.63|2.3|0.69|1.2|0|0|4.3|2.23|8.36|5.45|0|0|0|0|0.83|1.54|0|0|1074921644|1300361600|41807600|26396230900|16258752910|10538|12.85|76.54|19963
2020-10-24 15:32:12|pink_usa_0194|SMICY|55|200612|202009|46.55|32.41|2.3|6.53|1.74|3.82|0.92|2.75|0.47|0.55|-4.65|-0.2|0|0|-0.19|2.77|0|0|0.41|0.12|1.12|1.16|0|0|1283051448|6402092000|9766312000|22840480800|15758971232|1632747|13.12|95.24|15946
2020-10-24 15:32:14|pink_usa_0195|WEICY|40|201009|202009|12.68|12.92|0.78|0.62|0.69|0.61|2.01|2.26|0.58|0.65|0|0|2.56|2.08|12.77|8.39|3.43|4|0|0|0.97|0.72|0|0|2960772538|7840367400|5993244700|15723617600|15475233840|561496|15.62|30.07|43822
2020-10-24 15:32:15|pink_usa_0196|CRRRF|19|201512|202009|13.97|7.9|0.71|0.31|0.75|0.42|1.33|0.6|0.36|0.16|0|0|3.66|5.29|8.29|6|3.21|4|0|0|0.58|0.13|0|0|4129063388|7925169700|9390258700|9930367400|14953660000|307|0.4|-42.86|165715
2020-10-24 15:32:16|pink_usa_0197|CRWOY|40|201009|202009|8.57|3.52|0.29|0.24|0.16|0.1|0.84|0.38|1.41|1.08|0|0|2.35|4.9|4.16|5.25|0|0|0|0|1.34|-0.17|0|0|12235602139|20954514500|9866223600|31293348200|13585285770|202|12.18|-28.73|285405
2020-10-24 15:32:16|pink_usa_0198|CCCGY|41|201006|202009|6.9|3.85|0.66|0.77|0.27|0.12|0.84|0.28|1.59|1.82|0|0|3.36|6.25|4.75|2.56|0|0|0|0|0.9|0.13|0|0|12539541214|18679240800|8888616400|61367680400|12068881036|5871|10.51|-35.06|124457
2020-10-24 15:32:17|pink_usa_0199|ZTCOY|46|200903|202009|28.76|12.68|1.04|0.84|1.03|0.78|3.24|1.85|0.66|1.13|0|0|1.43|1.21|5.3|7.42|3.77|6|0|0|1.23|0.13|0|0|2028542645|6618801100|1712859000|11098590800|11516139780|44479|4.65|-11.43|70066
2020-10-24 15:32:19|pink_usa_0200|GWLLY|28|201309|202009|9.55|19.93|0.84|0.59|0|0|1.78|1.53|0.12|0.29|0|0|5.18|3.12|20.26|6.81|0|0|0|0|1.55|0.97|0|0|1206604250|2576803600|15148800|7652943000|11469937584|16904|12.52|89.81|60297
2020-10-24 15:32:20|pink_usa_0201|HGKGY|47|200812|202009|14.62|15.89|43.72|68.24|52.34|69.16|1.65|1.07|0.19|0.04|0|0|5.51|6.76|13.01|6.43|2|2|0|0|0.23|0.76|0|0|2941535054|433639600|2322400|11390764500|11252041109|38714|5.2721|-20.18|13
2020-10-24 15:32:22|pink_usa_0202|TSGTY|71|200212|202009|33.02|36.26|1.58|2.09|1.92|2.85|3.17|3.91|0.23|0.03|0|0|1.22|1.83|9.34|9.85|0|0|0|0|0.79|0.78|0|0|890707355|2940470400|1508361900|8344110500|10992254368|46808|40.64|32.12|38169
2020-10-24 15:32:24|pink_usa_0203|CWYCY|47|200812|202009|10.57|3.93|0.24|0.25|0.17|0.09|1.1|0.32|1.07|1|0|0|2.36|4.15|5.62|4.58|2.06|2|0|0|1.06|1.25|0|0|13940757617|17822236300|8828089200|29709100100|10951421599|3734|7.135|-36.24|293884
2020-10-24 15:32:25|pink_usa_0204|SFOSF|25|201406|202009|21.45|20.83|4.08|3.1|3.37|2.57|2.59|2.24|0.59|0.56|0|0|1.86|1.36|8.88|5.99|2.62|6|0|0|0.51|-0.4|0|0|475753412|1515031500|1627210900|12523620000|10644642480|30333|4.08|44.73|30925
2020-10-24 15:32:26|pink_usa_0205|SHWGY|18|201603|202009|20.43|34.25|3.71|6.18|3.8|6.16|3.19|3.76|0.2|0.25|0|0|1.54|0.85|9.29|8.37|0|0|0|0|0.58|0.42|0|0|484667006|733161700|805651600|9191770700|9109417834|7080|8.14|94.74|10153
2020-10-24 15:32:27|pink_usa_0206|HTCMY|38|201103|202009|25.16|29.2|0.92|1.29|0.59|0.93|1.25|1.69|0.84|0.72|2.54|0.5|2.13|1.57|3.22|3.18|4|5|0|0|0.65|0.89|0|0|771682635|845735400|3519972400|10331631900|7487512130|3570|70.42|43.51|27570
2020-10-24 15:32:28|pink_usa_0207|SNLAY|41|201006|202009|10.74|38.72|7.82|5.02|8.55|10.96|0.7|0.45|0.1|0.05|4.85|5.85|3.61|5.91|7.57|1.09|1|1|0|0|0.78|0.49|0|0|2562390610|5618983600|176409200|3789621800|7099348410|1697|5.9625|-21.65|6500
2020-10-24 15:32:29|pink_usa_0208|CBUMY|14|201703|202009|8.57|7.14|1.33|1.14|0.25|0.3|0.56|0.72|3.41|1.76|5.82|11.43|3.31|3.88|3.06|3.39|2.5|3|0|0|1.52|0.45|0|0|2619126059|4131989000|28499873900|40350816900|6851362725|52674|63.45|40.86|154569
2020-10-24 15:32:30|pink_usa_0209|KGDEY|23|201412|202009|302.33|1613.96|8.71|18.27|8.69|18.07|5.22|10.67|0.42|0.04|1.15|0.01|0.12|0.06|5.71|0.65|6|6|0|0|0.23|0.35|0|0|242536945|401502700|83036000|8349920600|6345656500|9396|251|97.97|9382
2020-10-24 15:32:31|pink_usa_0210|PPCCY|36|201109|202009|9.93|5.21|0.59|0.28|0.6|0.26|1.71|0.63|0.29|0.14|0|0|3.13|9.51|14.97|10.9|0|0|0|0|1.64|0.25|0|0|5339291205|2379605200|3657687600|16111797300|6203880000|79142|17.1|-40.45|183022
2020-10-24 15:32:32|pink_usa_0211|CICOY|41|201006|202009|38.98|6.24|1.02|0.83|0.53|0.28|1.24|1.18|2.34|2.62|0|0|0|0|-0.18|3.9|1.39|2|0|0|1.35|1.31|0|0|6014536070|6620771100|19191639100|17962712800|5208141632|8486|2.435|32.98|27179
2020-10-24 15:32:32|pink_usa_0212|SHPMY|26|201403|202009|11.57|8.06|0.36|0.28|0.33|0.19|1.11|0.8|0.79|0.76|0|0|2.55|3.62|6|5.17|0|0|0|0|0.22|0.49|0|0|1097184478|3563042900|1926756200|7182210800|4928467309|5681|8.57|-6.31|47778
2020-10-24 15:32:34|pink_usa_0213|JEXYY|47|200812|202009|13.34|14.48|5.75|6.08|4.71|4.45|1.81|1.34|0.36|0.44|0|0|5.29|6.67|8.17|5.49|2.1|2|0|0|0.33|0.41|0|0|119109119|304814500|2749406500|6831809400|4911058480|1083|19.474|-29.52|5517
2020-10-24 15:32:35|pink_usa_0214|YZCAY|73|200206|202009|27.03|3.27|1.58|0.4|1.18|0.13|1.32|0.4|0.59|1.15|0|0|3.89|10.96|10|5.18|2.75|3|0.11|0.03|1.4|-0.14|0|0|2004131235|4057357200|46894800|11549987700|3688858404|47989|7.59|-26.17|61243
2020-10-24 15:32:37|pink_usa_0215|ZHEXF|40|201009|202009|7.92|8.15|1.85|0.22|2.96|2.3|1.31|1.06|0.54|1.77|0|0|7.34|12.65|9.8|6.95|2|2|0|0|0.42|-0.1|0|0|4767351877|9587343400|636896800|300132500|3384390223|3127|0.7127|-32.11|7740
2020-10-24 15:32:37|pink_usa_0216|DIPGY|47|200812|202009|28.68|14.21|2.84|1.77|0.49|0.27|0.85|0.26|3.64|2.1|0|0|6.09|6.68|0.96|0.86|1.61|2|0|0|0.7|0.72|0|0|1065948568|1441646500|29301930400|23897465000|3216980800|543|2.75|-35.52|32976
2020-10-24 15:32:38|pink_usa_0217|CHOLF|45|200906|202009|92.46|7.02|2.85|1.13|1.86|0.64|1.35|0.61|0.77|0.7|0|0|2.39|3.31|4.87|5.47|1.77|3|0|0|0.86|2.3|0|0|1097611611|1690392900|6758775600|5306322400|3148771645|13757|0.6799|-44.27|14725
2020-10-24 15:32:40|pink_usa_0218|YSHLF|43|200912|202009|7.77|7.78|0.91|0.05|1.37|1.06|1.51|0.63|0.36|0.18|3.56|0.03|4.5|6.06|13.65|6.84|2.41|3|0|0|0.7|1.02|0|0|2065168267|3574212600|928052500|143035500|2782323292|464|0.71|-8.97|5600
2020-10-24 15:32:41|pink_usa_0219|SHZNY|19|201512|202009|8.13|15.26|4.31|5.86|2.69|2.86|0.91|0.85|0.68|1.07|0|0|6.9|7.65|6.36|2.64|1.48|1|0|0|-0.28|-0.16|0|0|295118853|823452900|411516500|4303637600|2125633950|208|47.98|-15.08|5526
2020-10-24 15:32:42|pink_usa_0220|GNGYF|25|201403|202006|21.2|11.78|1.01|0.4|1.11|0.49|0.71|0.32|0.13|0.13|0|0|3.47|4.71|3.08|-2.15|0|0|0|0|0.69|0.58|0|0|422085236|226965700|3999620700|1043082100|1211335452|237|0.18|-43.75|41761
2020-10-24 15:32:42|pink_usa_0221|BEIJF|47|200812|202009|11.37|9.73|1.92|1.19|0.87|0.3|0.52|0.28|1.24|1.52|0|0|3.44|10.1|2.71|1.19|1.71|2|0|0|0.13|0.06|0|0|959265390|2161802500|336804100|2521671500|788408560|127|0.2|-43.66|5440
2020-10-24 15:32:43|pink_usa_0222|LBTI|48|200809|202009|17.83|10.16|10.95|5.87|1.48|10.24|8.66|35.39|0.24|-0.16|19983.09|0.79|0|0|-59.67|1199.81|2.87|5|4.78|5.69|11.72|7.86|0|0|10554406|1149600|3132200|40284900|70296055|1222|0.378|12500|153
2020-10-24 15:32:45|pink_usa_0223|HEGIY|31|201212|202009|21.96|14.11|4.03|2.79|3.95|2.71|5.06|3.3|0.94|1.58|1.99|1.85|2.99|4.79|12.97|9.84|5.2|5|0|0|0.5|0.36|0|0|1994610363|3948886500|1153620500|8807734000|68932110|475684|36.53|10.08|26000
2020-10-24 15:32:46|pink_usa_0224|JRSS|15|201609|202006|85.76|106.21|2.36|0.57|1.59|0.34|4.34|0.66|0.09|0.01|-0.24|-0.66|0|0|19.61|0.05|6.04|8|0|0|1.31|5.18|0|0|902560|1848000|38514700|16773800|10100888|545|0.56|-93.25|811
2020-10-24 15:32:46|pink_usa_0225|IINX|12|201706|202006|2106.35|331.07|25.41|0.36|24.95|0.28|12984.67|0.63|6.69|0.28|-0.11|0.02|0|0|-40.73|-2.18|5.13|5|0|0|-7.36|2.21|0|0|303282|1285400|6573900|7511300|5709930|3881|0.05|-97.41|203
2020-10-24 15:32:47|pink_usa_0226|WYNMY|39|201009|202006|24.16|13.83|4.06|4.4|3.56|3.1|28.23|34.88|5.78|-24.68|7.63|5.95|7.92|9.09|27.53|-4.42|0|0|0|0|1.6|1.38|0|0|1014723427|2433275400|4088779200|11817937900|0|698083|16|-22.15|13400
2020-10-24 15:32:48|pink_usa_0227|CKHUY|21|201506|202009|15.68|5.21|17.09|1.86|14.29|0.65|0.76|0.37|0.48|0.74|0|0|3.99|6.28|8.15|3.67|0|0|0|0|0.99|0.86|0|0|11330345759|18081906100|25667179700|65942253800|0|1303093|5.98|-32.54|176053
2020-10-24 15:32:49|pink_usa_0228|BHKLY|43|200912|202009|11.18|7.2|-0.86|-2.47|5.6|2.87|1.56|0.7|0.26|0.01|0|0|4.85|7.04|12.06|9.95|0|0|0|0|0.97|0.66|218535556455|311059309300|47051563823|52854484800|6477886400|-24048467300|0|453304|54.65|-20.53|14867
2020-10-24 15:32:51|pink_usa_0229|JMHLY|42|200912|202006|11.65|5.57|1.88|1.95|0.55|0.4|1.96|1|0.59|0.56|1.17|3.37|2.77|4.27|4.45|-0.24|0|0|0|0|0.33|-0.05|0|0|5181318182|7607000000|12507000000|71352647300|0|918862|40.255|-25.02|464000
2020-10-24 15:32:52|pink_usa_0230|HOKCY|43|200912|202009|28.4|33.61|8.46|6.1|7.51|5.02|3.92|3.01|0.62|0.65|1.99|2.07|1.72|3.15|8.18|5.16|0|0|0|0|0.38|0.55|0|0|1452140918|1115567200|7931475700|30138452100|0|287754|1.395|-22.09|52693
2020-10-24 15:32:54|pink_usa_0231|WXXWY|11|201712|202009|182.74|179.08|36.22|52.88|38.32|53.46|12.6|16.99|1.18|0.22|-3.91|-2.73|0|0|8.41|9.65|0|0|0|0|1.9|1.06|0|0|536132750|758106400|1415290600|32338361700|0|2243198|48.125|142.38|5694
2020-10-24 15:32:54|pink_usa_0232|XNGSY|39|201012|202009|21.73|17.14|1.8|1.55|1.5|1.27|3.54|3.23|1.15|0.78|0.9|3.32|1.67|3.46|7.88|9.89|0|0|0|0|0.78|0.82|0|0|921369192|1247762700|5850438700|14369692000|0|393960|42.49|0.31|28735
2020-10-24 15:32:55|pink_usa_0233|CAOVY|38|201103|202009|7.22|4.72|2.25|1.77|1.84|1.13|1.36|0.65|0.7|0.71|-3.41|-1.26|2.99|5.21|11.82|8.28|0|0|0|0|5.48|0.63|0|0|9660727227|15707718500|636017800|43115077900|0|339972|12.63|-20.32|6100
2020-10-24 15:32:57|pink_usa_0234|SNYYF|34|201203|202009|218.9|13.53|1.83|1.95|2.23|2.21|1.2|1.91|0.13|0.56|-1.88|-7.27|2.27|2.27|6.42|9.88|0|0|0|0|0.64|0.25|0|0|245172205|811578400|478613400|1771303500|0|469|0.5548|49.95|4958
2020-10-24 15:32:57|pink_usa_0235|CGHLY|18|201603|202009|20.61|12.61|3.06|2.54|2.44|1.89|4.07|2.82|1.58|1|0|0|1.41|2.33|7.39|11.29|0|0|0|0|-0.13|0.12|0|0|745043187|918200800|6265523400|19415406700|0|315882|69.156|-28.56|59462
2020-10-24 15:32:58|pink_usa_0236|SHTDY|17|201606|202009|14.84|7.54|0.36|0.28|0.25|0.11|2.07|0.87|0.97|1.61|-4.02|-17|2.59|7.91|6.26|4.21|0|0|0|0|0.18|1.44|0|0|2755455092|5550978600|2569747000|17040035700|0|636856|10.835|-35.27|98234
2020-10-24 15:32:59|pink_usa_0237|AACAY|42|201003|202009|20.85|25.56|5.09|2.74|5.15|2.54|5.11|2.36|0.22|0.44|1.99|1.92|2.04|0.24|22.69|6.56|0|0|0|0|0.51|1|0|0|382629418|718328700|2630967200|7044391800|0|390382|5.4094|2.71|39385
2020-10-24 15:33:00|pink_usa_0238|HLPPY|48|200809|202009|45.4|799.06|13.45|14.42|12.67|10.03|0.93|0.67|0.2|0.25|0|0|3.36|3.88|6.92|0.05|0|0|0|0|0.79|0.55|0|0|2727884113|411577000|30190900|16344445500|0|254724|13.46|10.2|4516
2020-10-24 15:33:02|pink_usa_0239|SOTGY|8|201809|202009|30.3|27.54|3.05|2.86|3.09|2.89|9.26|8.84|0.22|0.46|0.66|0.66|0.67|0.68|18.28|24.07|0|0|0|0|1.55|0.44|0|0|347683733|1063466800|1075508500|16651068700|0|252747|153.31|5.8|21081
2020-10-24 15:33:03|pink_usa_0240|LGFRY|18|201603|202009|8.84|12.95|2.49|2.54|1.38|1.5|1.59|2.53|1.17|1.78|-4.58|-3.21|3.42|3.01|9.64|5.74|0|0|0|0|1.39|-0.17|0|0|3776137168|11050248600|361512200|57904243200|0|132210|56.298|50.89|27056
2020-10-24 15:33:04|pink_usa_0241|BNKHF|42|201003|202009|11.02|7.21|-0.95|-2.47|5.56|2.87|1.54|0.68|0.26|0.01|0|0|3.83|2.18|12.06|9.95|0|0|0|0|0.98|0.58|218535556455|311059309300|47051563823|52854484800|6477886400|-24016748200|0|5376|2.64|-21.66|14867
2020-10-24 15:33:05|pink_usa_0242|TSYHY|32|201209|202009|18.88|56.56|4.58|5.47|5.49|6.55|2.53|2.47|0.02|0.02|0|0|2.04|1.96|14.72|4.29|0|0|0|0|0.61|0.67|0|0|736595691|1066231200|662906200|5089895000|0|47330|20.81|3.51|7233
2020-10-24 15:33:06|pink_usa_0243|JARLF|42|200912|202006|11.52|5.56|1.88|1.96|0.55|0.41|1.95|1.03|0.59|0.56|2|3.38|2.64|4.27|4.45|-0.24|0|0|0|0|0.35|0.29|0|0|5181318182|7607000000|12507000000|71392651800|0|27850|40.31|-25.87|464000
2020-10-24 15:33:07|pink_usa_0244|SHZHY|13|201706|202009|27.9|33.5|5.8|7.4|6.08|7.68|5.6|6.6|0.21|0.26|0.33|-0.15|1.63|1.46|19.2|17.44|0|0|0|0|1.8|1.09|0|0|702137886|1844731800|1637464700|23692828700|0|77366|16.355|28.57|85100
2020-10-24 15:33:07|pink_usa_0245|VTSYF|46|200903|202009|32.85|61|2.77|4.42|2.8|4.5|6.74|10.24|0.11|0.08|0.02|-0.21|1.61|1.07|18.07|14.97|0|0|0|0|0.44|0.86|0|0|65896017|109391000|478237400|4089454100|0|2301|3.88|-3.84|6755
2020-10-24 15:33:08|pink_usa_0246|CRYCY|9|201806|202009|10.94|8.05|0.68|0.2|0.96|0.68|1.27|0.61|0.08|0.07|0|0|7.42|8.56|13.37|7.95|0|0|0|0|1.28|1.34|0|0|2016080933|3145596400|727411400|1022273200|0|10166|3.3|-45.46|19833
2020-10-24 15:33:09|pink_usa_0247|DSFGY|10|201803|202009|5.66|4.35|-0.52|-1.41|1.94|1.01|0.45|0.22|0.35|0.15|11.41|12.76|7.31|7.42|5.84|3.44|0|0|0|0|1.29|1.17|18130402783|25825660400|2572837504|3231247100|306189200|-1050061100|0|5630|7.0425|-35.2|3097
2020-10-24 15:33:10|pink_usa_0248|CIADY|38|201103|202009|28.12|40.28|1.16|1.74|1.17|1.7|3.23|4.43|0.42|0.99|-0.96|-3.99|0.83|0.54|7.52|5.85|0|0|0|0|0.62|0.68|0|0|1929971036|4335298300|2144617600|18862227200|0|33569|46.95|13.76|37834
2020-10-24 15:33:10|pink_usa_0249|CPKPY|39|201012|202009|14.28|4.03|0.64|0.51|0.53|0.29|2|1.25|1.05|1.12|0|0|4.67|4.6|10.42|15.21|0|0|0|0|0.36|0.82|0|0|351292905|648854000|2601274000|3942010600|0|1647|2.24|6.67|47000
2020-10-24 15:33:12|pink_usa_0250|HNLGY|44|200909|202009|9.54|15.99|12.51|12.86|5.35|2.79|0.71|0.27|0.41|0.39|0|0|2.57|4.67|3.85|0.79|0|0|0|0|0.76|0.93|0|0|3020340636|467830100|29803900|15499726200|0|134507|12.35|-1.28|4618
2020-10-24 15:33:13|pink_usa_0251|MCRPF|30|201212|202006|60.87|196.97|3.98|9.94|3.87|9.12|3.53|11.13|0.5|0.57|-3.15|0|0.68|0.17|7.36|-8.19|0|0|0|0|0.25|-1.79|0|0|170351073|471273000|424215000|7038600600|0|1391|3.88|298.87|6707
2020-10-24 15:33:14|pink_usa_0252|BJCHY|30|201303|202009|17.74|45.45|3.86|2.76|3.17|2.54|1.43|0.82|0.74|0.13|0|0|3.45|9.98|5.46|1.45|0|0|0|0|0.32|0.87|0|0|293654764|266289400|3849016800|2894805300|0|858|2.91|-33.71|1558
2020-10-24 15:33:15|pink_usa_0253|CGHOF|46|200903|202009|26.16|12.28|2.7|2.55|2.02|1.89|3.46|2.83|1.58|1|0|0|1.14|2.33|7.39|11.29|0|0|0|0|-0.13|0.25|0|0|745043187|918200800|6265523400|19435002500|0|5559|2.77|-28.79|59462
2020-10-24 15:33:15|pink_usa_0254|BKEAY|51|200712|202009|61.55|13.78|-0.7|-2.41|4.72|2.44|1.12|0.36|0.34|0.19|2.26|-2.46|3.3|3.51|5.61|3.03|0|0|0|0|0.92|0.28|69216338596|83608188400|14371887729|13476501500|1114612400|-5368607100|0|3914|2.05|-24.8|9670
2020-10-24 15:33:17|pink_usa_0255|CDGXY|24|201409|202009|65.29|15.25|2.04|0.26|4.13|3.04|0.65|0.54|0.05|0.02|6.74|8.61|4.92|1.95|7.13|3.43|0|0|0|0|0.13|0.88|0|0|689339724|767448300|27726700|69473500|0|145|6.81|-5.15|327
2020-10-24 15:33:18|pink_usa_0256|CFTLF|11|201712|202009|15.68|15.72|1.01|1|1.07|1.05|1.72|1.72|0.37|0.42|0|0|0|0|5.35|8.13|0|0|0|0|2.09|1.91|0|0|165284005|380851500|152873600|1784877000|0|4820|0.7|55.56|67992
2020-10-24 15:33:19|pink_usa_0257|CHDGF|26|201403|202009|15.54|10.25|-0.22|-0.85|0.73|1.03|0.61|0.4|0.01|0.01|3.38|-0.4|3.95|3.13|6.14|3.78|0|0|0|0|-1.43|0.2|0|0|685616500|798637900|39807000|-339921700|0|3560|0.268|0.41|883
2020-10-24 15:33:20|pink_usa_0258|CHFFY|20|201509|202009|12.89|4.9|4.01|2.22|2.59|0.69|1.85|0.72|0.94|1.64|-12.03|-25.92|4|6.07|7.12|5.71|0|0|0|0|-0.59|0.98|0|0|707499275|1312828300|726920100|11339054900|0|1437|5.74|-26.88|13800
2020-10-24 15:33:20|pink_usa_0259|CHWTF|42|201003|202009|13.32|12.55|0.75|0.74|0.77|0.67|2.59|1.71|0.43|0.32|23.89|-24.4|1.09|0.36|-6.76|8.47|0|0|0|0|2.26|2.32|0|0|168328941|29476800|110743200|149636200|0|164|0.025|-72.22|684
2020-10-24 15:33:21|pink_usa_0260|CRYYF|9|201806|202009|10.63|7.8|0.65|0.18|0.93|0.66|1.24|0.59|0.08|0.07|0|0|4.83|8.84|13.37|7.95|0|0|0|0|1.29|1.2|0|0|2016080933|3145596400|727411400|916375000|0|3277|0.32|-46.67|19833
2020-10-24 15:33:22|pink_usa_0261|CTPCY|43|200912|202009|6.68|3.55|0.63|0.83|0.57|0.24|0.64|0.28|1.42|0.97|-13.15|45.38|3.32|6.68|6.29|2.75|0|0|0|0|1.02|0.5|0|0|90501220232|58949565900|23595489500|76045505100|0|7371|3.72|-40.65|287910
2020-10-24 15:33:23|pink_usa_0262|DNFGY|41|201006|202009|6.18|4.96|1.36|0.37|1.66|0.35|1.01|0.28|0.23|0.46|0|0|3.46|8.28|14.19|4.1|0|0|0|0|0.97|0.7|0|0|4725803388|8960255800|3398207100|5390698200|0|35561|30.06|-37.62|136549
2020-10-24 15:33:24|pink_usa_0263|EGRNY|22|201503|202009|12.86|27.13|2.32|2.15|0.61|0.47|1.72|1.83|3.44|6.41|-3.69|-10.72|7.8|11.4|7.18|0.76|0|0|0|0|0.81|0.79|0|0|12544554636|20088583900|10289811300|157662235000|0|14375|64.49|25.25|131615
2020-10-24 15:33:25|pink_usa_0264|FOSUY|20|201509|202009|7.42|7.8|1.69|1.38|0.88|0.52|0.88|0.6|1.6|1.97|-12.34|-12.61|3.11|4.31|4.37|2.34|0|0|0|0|0.96|0.26|0|0|11951399477|24476562400|10370830200|26972877200|0|299|29.85|-4.2|72000
2020-10-24 15:33:25|pink_usa_0265|GRVWF|33|201206|202009|14.14|11.58|1.93|1.17|2.07|1.28|2.02|1.51|0.09|0.11|7.01|10.16|6.18|4.3|13.78|11.58|0|0|0|0|0.53|1.54|0|0|71552090|83986900|193886200|475816900|0|1440|0.39|-24.77|1663
2020-10-24 15:33:26|pink_usa_0266|GZUHY|36|201109|202009|4.33|3.27|2.3|2.27|0.69|0.35|0.7|0.37|1.88|2.25|-18.24|-7.45|8.59|14.06|7.23|3.43|0|0|0|0|0.34|-0.03|0|0|2154035621|2524506600|7401209400|28671883500|0|294|25|-16.94|39244
2020-10-24 15:33:27|pink_usa_0267|HMCTF|47|200812|202009|9.7|47.9|4.15|14.99|4.03|13.41|1.07|3.55|0.48|0.55|-2.07|-4.33|3.8|6.13|8.6|5.18|0|0|0|0|0.68|3.54|0|0|159025926|103083400|998960200|2908982000|0|1078|5.5|840.17|973
2020-10-24 15:33:28|pink_usa_0268|MAORF|41|201003|202006|34.49|45.71|3.72|7.23|3.25|6.13|1.61|0.62|0.52|0.16|0.79|0.81|3.09|1.99|3|-10.51|0|0|0|0|0.64|1|0|0|311009091|187100000|1445200000|2688992600|0|1582|1.8|25|3227
2020-10-24 15:33:29|pink_usa_0269|PINXY|10|201803|202009|7.33|5.21|0.41|0.35|0.25|0.18|0.78|0.53|0.42|0.3|0|0|2.88|7.1|7.38|6.33|0|0|0|0|0.18|0.5|0|0|6156290756|4702660600|5052395200|27048478400|0|162|6.48|-23.85|198951
2020-10-24 15:33:29|pink_usa_0270|SNPTF|29|201306|202009|31.33|27.44|2.88|2.85|2.93|2.88|8.61|8.8|0.22|0.46|-0.65|0.24|0.86|0.89|18.28|24.07|0|0|0|0|0.81|0.35|0|0|347683733|1063466800|1075508500|16589640500|0|8801|15.275|4.73|21081
2020-10-24 15:33:30|pink_usa_0271|SOHOF|46|200903|202009|11.13|8.91|9.94|10.42|6.01|3.66|0.78|0.24|0.53|0.52|9.52|5.99|6.17|8.67|8.97|1.75|0|0|0|0|0.7|-0.99|0|0|1376212788|503715200|173214400|3551419300|0|566|0.24|-20|1737
2020-10-24 15:33:31|pink_usa_0272|WQTEF|46|200903|202009|6.9|10.95|0.29|-0.47|0.28|0.14|0.26|0.1|0.49|0.11|0|0|8.54|4.18|2.77|0.79|0|0|0|0|1.93|-0.36|0|0|1203393913|1409008600|1463065500|-858758300|0|588|0.2163|-19.44|47000
2020-10-24 15:33:32|pink_usa_0273|ZHUZY|20|201509|202009|14.23|11.44|2.09|1.18|2.52|1.69|2.33|1.19|0.04|0.02|1.59|2.31|1.63|2.02|18.24|10.19|0|0|0|0|0.49|0.35|0|0|730372750|1232320800|454278300|2572589200|0|261|15.725|-28.39|8237
2020-10-24 15:33:33|pink_usa_0274|IESFY|26|201403|202009|9.47|11.62|3.68|4.26|1.62|2.3|1.51|1.77|1.43|1.64|6.95|8.36|3.04|2.97|5.55|4.55|3.91|3|0|0|-3.06|-49.74|0|0|1392131481|2241995500|3193478900|10843732100|5848537200|691|132|73.52|2479
2020-10-24 15:33:34|pink_usa_0275|NONOF|45|200906|202009|22.41|25.96|6.95|8.22|6.62|8.49|16.66|17.35|0.09|0.07|4.06|3.43|1.93|0.76|52.07|69.44|0|0|0|0|0.78|0.23|0|0|1593794278|3752367300|7618479200|154022133900|158397995000|425151|67.55|27.94|44089
2020-10-24 15:33:35|pink_usa_0276|DOGEF|12|201709|202009|22.44|77.71|4.46|9.32|3.87|8.99|3.04|4.57|0.48|0.42|1.38|1.16|1.82|1.12|11.06|4.59|0|0|0|0|0.29|0.71|0|0|3574870432|2878464300|17196263200|60096726200|57700057344|73158|136.32|51.12|6731
2020-10-24 15:33:36|pink_usa_0277|DNNGY|10|201803|202009|28.15|79.86|4.59|9.29|4.25|8.96|3.09|4.55|0.48|0.42|1.43|1.17|1.53|1.13|11.06|4.59|2.47|2|0|0|0.44|0.63|0|0|3574870432|2878464300|17196263200|59864204800|57465722202|575126|45.255|48.03|6731
2020-10-24 15:33:36|pink_usa_0278|DSDVY|28|201309|202009|34.36|78.67|1.35|2.38|1.07|2.26|5.56|5.2|0.76|0.19|1.87|3.38|0.4|0.22|14.78|6.51|3.9|4|0|0|0.37|1.03|0|0|161147074|294318100|2104276400|38779693900|38309102766|2490058|82.98|71.57|53399
2020-10-24 15:33:37|pink_usa_0279|CLPBY|26|201403|202009|50.94|58.06|8.34|12.4|8.33|12.34|23.94|35.27|0.33|0.4|2.38|1.58|2.3|1.57|38.85|45.19|7.81|10|0|0|0.35|0.05|0|0|167924898|101525400|572947300|34123334100|33974855890|1050173|15.914|31.41|12000
2020-10-24 15:33:38|pink_usa_0280|AMKBY|29|201306|202009|89.25|28.89|1.14|0.87|0.82|0.79|0.99|1.05|0.43|0.32|6.54|7.44|2.13|1.48|3.09|2.85|0|0|0|0|0.58|1.15|0|0|4114378033|5244000000|34980000000|33454984600|30205166914|492407|7.4275|32.87|83512
2020-10-24 15:33:39|pink_usa_0281|AMKAF|37|201106|202009|85.74|27.23|1.03|0.83|0.77|0.74|0.94|0.99|0.43|0.32|6.59|5.87|70.78|2.61|3.09|2.85|0|0|0|0|2.48|1.29|0|0|4114378033|5244000000|34980000000|31793617600|28467433332|4667|1400.04|28.56|83512
2020-10-24 15:33:40|pink_usa_0282|VWDRY|43|200912|202009|37.02|55.1|0.98|1.89|1.08|1.92|3.39|8.73|0.32|0.3|4.33|2.03|1.59|0.77|8.61|12.73|3.2|3|0|0|1.24|1.18|0|0|1867390753|2196480500|1882697600|29480397600|27311560235|3556804|51.97|95.97|25865
2020-10-24 15:33:41|pink_usa_0283|VWSYF|43|200912|202009|36.2|54.65|0.98|1.88|1.09|1.91|3.39|8.66|0.32|0.3|4.34|0.89|1.63|1.35|8.61|12.73|0|0|0|0|1.19|1.14|0|0|1867390753|2196480500|1882697600|29232373000|27090000000|177447|154.8|90.38|25865
2020-10-24 15:33:43|pink_usa_0284|CABGY|14|201703|202009|40.4|21.33|2.28|2.49|1.95|2.15|1.73|3.26|0.59|0.75|3.26|1.97|1.58|2.26|6.02|8.83|0|0|0|0|1.16|0.88|0|0|647843138|1171087400|4004446000|23025191100|20425373800|2160583|26.78|-10.04|41248
2020-10-24 15:33:44|pink_usa_0285|CABJF|14|201703|202009|40.56|21.04|2.29|2.49|1.94|2.15|2.2|3.26|0.59|0.75|2.12|-0.33|1.35|1.88|6.02|8.83|0|0|0|0|0.48|1.01|0|0|647843138|1171087400|4004446000|22713217300|20182832020|109143|132.31|-11.14|41248
2020-10-24 15:33:45|pink_usa_0286|NVZMY|43|200912|202009|30.63|38.35|5.76|8.12|5.96|8.29|7.28|10.32|0.16|0.48|2.8|3.02|1.18|1.22|22.24|21.5|6.54|8|0|0|0.75|0.5|0|0|170047261|147267500|1532118300|17422418200|17711316000|1963109|62.94|46.45|6180
2020-10-24 15:33:47|pink_usa_0287|DNSKF|38|201103|202009|12.08|9.23|12.44|13.09|1.74|1.07|0.79|0.46|7.7|7.05|12.06|-2.59|5.05|7.87|0.76|0.62|0|0|0|0|0.48|1.13|197058517993|195685636300|38343359202|45740895400|2160545300|140596475000|11386033435|7246|13.4318|-7.37|22191
2020-10-24 15:33:48|pink_usa_0288|DNKEY|18|201603|202009|9.99|9.07|12.49|13.07|1.87|1.05|0.91|0.45|7.7|7.05|7.56|-2.63|5.5|8.03|0.76|0.62|0|0|0|0|0.37|1.33|197058517993|195685636300|38343359202|45740895400|2160545300|140057803700|11189538360|175105|6.6|-6.65|22191
2020-10-24 15:33:49|pink_usa_0289|GNNDY|30|201303|202009|32.63|68.37|3.41|5.9|3.12|5.55|5.9|14.72|0.5|1.35|4.17|1.88|0.57|0.28|12.72|9.54|0|0|0|0|0.62|0.54|0|0|51944786|145876800|162018300|10764270500|10059181736|3361|232.88|89.03|6200
2020-10-24 15:33:50|pink_usa_0290|GGNDF|42|201003|202009|29.7|66.78|3.04|5.78|2.81|5.42|4.55|14.38|0.5|1.35|4.3|1.78|0.57|0.29|12.72|9.54|6.66|9|0|0|0.58|0.88|0|0|51944786|145876800|162018300|10532281400|9825706800|3503|75.825|83.37|6200
2020-10-24 15:33:51|pink_usa_0291|AMBBY|7|201812|202009|160.71|302.66|13.24|13.65|13.16|13.29|18.29|17.9|0.69|0.49|0.41|0.08|0.27|0.21|10.73|4.19|6.81|9|0|0|0.4|-0.18|0|0|9719680|12068400|93379200|6672624200|6527025750|11710|26.25|52.79|3731
2020-10-24 15:33:52|pink_usa_0292|HLUYY|33|201206|202009|37.98|25.64|2.69|2.94|2.71|2.51|3.74|2.98|0.21|0.72|1.44|-2.32|2.43|1.85|9.4|8.28|7.17|9|0|0|0.34|1.06|0|0|536906614|488921100|397804600|7603098400|6516167000|79261|32.7775|-0.52|5843
2020-10-24 15:33:53|pink_usa_0293|AMBFF|11|201712|202009|161.36|309.35|14.43|13.95|13.07|13.58|19.36|18.29|0.69|0.49|0.09|0.08|0.24|0.21|10.73|4.19|0|0|0|0|1.5|0.26|0|0|9719680|12068400|93379200|6816407600|6429829012|5054|25.8591|55.63|3731
2020-10-24 15:33:54|pink_usa_0294|HLUKF|43|200912|202009|38.22|25.17|2.25|2.89|2.38|2.47|3.14|2.93|0.21|0.72|1.74|-3.94|3.46|4.79|9.4|8.28|0|0|0|0|0.36|1.28|0|0|536906614|488921100|397804600|7484367300|6397384000|8243|32.18|-6.86|5843
2020-10-24 15:33:55|pink_usa_0295|TPDKY|26|201403|202009|15.69|28.29|1.15|1.09|1.16|1.25|3.94|4.57|1.14|0.62|6.93|4.89|5.14|2.65|14.23|9.43|0|0|0|0|0.13|0.24|0|0|456070467|800285800|143614000|3557710100|3815490150|4742|4.365|-2.51|2300
2020-10-24 15:33:56|pink_usa_0296|AKABY|12|201709|202009|835.96|767.18|4.9|7.32|4.42|7.17|5.23|7.3|0.17|0.22|0.16|0.1|0.53|0.6|4.37|0.82|6.59|8|0|0|0.3|1.26|0|0|68815423|44049700|262487700|3632718900|3632780684|218|65.39|60.39|2405
2020-10-24 15:33:57|pink_usa_0297|WILYY|37|201106|202009|27.92|58.91|3.83|4.07|3.44|3.52|6.52|6.33|0.83|1.13|1.71|1.15|0|0|15.37|5.2|7.29|8|0|0|0.41|-0.26|0|0|82930962|138635700|583808900|8228180900|2084912500|850|14.75|-2.06|16107
2020-10-24 15:33:58|pink_usa_0298|CHYHY|26|201403|202009|40.76|53.14|9.22|15.07|8.57|12.91|11.48|13.7|0|0|0|0|2.03|1.79|0|0|0|0|0|0|0.22|0.5|0|0|0|0|0|16159861900|0|627897|26.4|29.15|
2020-10-24 15:33:59|pink_usa_0299|CRTSF|36|201109|202009|35.73|52.34|7.95|15.05|7.38|13.52|9.47|13.49|0|0|0|0|1.22|0.94|0|0|0|0|0|0|0.15|0.79|0|0|0|0|0|16138800300|0|5519|110.6|30.15|
2020-10-24 15:34:00|pink_usa_0300|WILLF|39|201012|202009|26.61|58.43|3.78|4.27|3.43|3.73|7.43|6.27|0.83|1.13|1.73|1.15|0|0|15.37|5.2|0|0|0|0|0.28|1.31|0|0|82930962|138635700|583808900|8170512800|0|2387|29.2604|5.31|16107
2020-10-24 15:34:01|pink_usa_0301|KNYJY|28|201309|202009|25.17|45.24|2.52|4.19|2.5|4.19|9.76|15.38|0.1|0.17|3.13|2.19|3.33|2.13|35.8|28.32|4|4|0|0|0.66|0.65|0|0|681222252|566713900|810798900|46175127600|46456740000|506017|44.55|55.93|60592
2020-10-24 15:34:02|pink_usa_0302|NTOIY|34|201203|202009|21.41|23.75|1.06|2.71|0.75|2.67|3.17|6.39|0.59|0.14|2.87|2.06|2.73|1.73|11.27|23.54|4.2|7|0|0|-0.06|0.97|0|0|599035532|1149395000|5287921200|43165693900|41037907260|458875|26.6865|59.03|4890
2020-10-24 15:34:03|pink_usa_0303|NOKBF|47|200812|202009|26.28|31.88|1.19|0.8|1.38|0.88|2.26|1.27|0.24|0.39|6.41|4.8|4.28|2.56|16.34|3.11|0|0|0|0|1.03|1.12|0|0|8936285308|8652086300|2954508100|19931112800|22244152450|663765|3.95|-23.94|98322
2020-10-24 15:34:05|pink_usa_0304|SAXPY|43|200912|202009|13.85|24.39|0.84|1.13|2.95|3.08|1.85|1.77|0.27|0.39|5.06|1.64|5.2|4.29|11.7|5.32|0|0|0|0|0.91|1.52|0|0|17157798386|19553512600|367767100|8056573600|22047468445|849276|19.85|-0.15|10322
2020-10-24 15:34:06|pink_usa_0305|FOJCY|43|200912|202009|12.77|9.05|3.53|1.61|2.97|0.99|1.42|1.2|0.52|0.7|0|0|6.52|5.99|9.97|7.9|2.51|2|0|0|0.84|1.88|0|0|3220314623|2702582000|21823096700|28919241600|17765880000|2916|4|-13.23|20179
2020-10-24 15:34:07|pink_usa_0306|UPMKF|83|199912|202009|14.78|18.22|1.15|1.65|0.88|1.58|1.25|1.55|0.48|0.14|4.69|4.46|4.94|4.71|6.46|7.29|0|0|0|0|0.66|0.59|0|0|540634043|894112700|5330935800|16949382600|16239715800|11215|30.45|7.98|19029
2020-10-24 15:34:08|pink_usa_0307|SEOAY|79|200012|202009|25.6|13.04|0.99|1.65|0.68|1.25|1.09|1.58|0.7|0.62|5.63|1.56|4.31|1.08|3.47|7.8|4.01|6|0.06|0.02|1.32|1.27|0|0|983162658|1601404200|6862322300|16467136800|12637315000|1041538|16.025|34.33|24817
2020-10-24 15:34:11|pink_usa_0308|KKOYY|23|201412|202009|51.53|42.36|1.47|0.92|1.36|2.19|7.01|5.06|0.31|0.43|4.55|2.55|4.63|2.52|6.3|12.57|5.17|6|0|0|-0.56|0.21|0|0|604456233|519372600|4083451800|11048116200|10549107800|622|13.3|81.63|24982
2020-10-24 15:34:12|pink_usa_0309|WRTBY|34|201203|202009|20.81|26.96|1.53|0.87|2.24|0.75|3.51|1.89|0.42|0.57|0|0|3.29|7.38|13.32|4.35|0|0|0|0|-5.32|0.85|0|0|464095202|792892300|525220900|4969549700|4283750000|281|1.49|-41.57|18334
2020-10-24 15:34:13|pink_usa_0310|NKRKY|34|201203|202009|17.43|31.98|2.74|2.73|2.76|2.54|2.91|2.23|0.23|0.42|4.67|1.21|5.05|3.05|16.3|5.26|5.8|5|0|0|1.31|0.45|0|0|270962800|454029300|1107462500|4178375500|3866045068|12901|14.03|-1.26|4729
2020-10-24 15:34:14|pink_usa_0311|MXTOF|7|201812|202009|20.02|7.03|16.15|11.91|9.54|7.25|2.31|0.61|0.66|0.48|3.48|1.36|4.2|9.85|9.37|10.14|3|1|0|0|0.92|0.91|0|0|595858027|1138615900|3161447400|3357078400|2033454269|1571|13.5385|-66.36|15584
2020-10-24 15:34:15|pink_usa_0312|AOMFF|47|200812|202009|14.4|22.48|0.94|1.15|0.85|1.28|2.36|3.23|0.75|0.32|11.9|17.15|2.22|0.85|13.73|10.28|0|0|0|0|1.19|0.94|0|0|2609127710|2398894500|1512130700|10448141400|563848973298|992|51.285|27.26|38879
2020-10-24 15:34:16|pink_usa_0313|ALSMY|44|200909|202009|15.06|21.69|0.95|1.12|0.86|1.25|2.23|3.14|0.75|0.32|10.82|17.11|3.99|13.2|13.73|10.28|0|0|0|0|0.99|0.83|0|0|2609127710|2398894500|1512130700|10156616100|549721141000|800118|5|25.63|38879
2020-10-24 15:34:17|pink_usa_0314|SNYNF|47|200812|202009|19.68|10.38|2.88|3.25|2.62|3.03|1.63|1.78|0.25|0.37|6.33|1.5|3.96|3.43|9.42|12.81|0|0|0|0|0.61|0.21|0|0|6571780757|17959855200|11926000700|135563257400|126611601759|859836|100.79|9.67|100409
2020-10-24 15:34:19|pink_usa_0315|TTFNF|46|200812|202006|16.61|13.08|0.86|0.89|0.7|0.62|1.31|0.9|0.54|0.77|5.56|5.24|5.89|8.74|11.47|-1.62|0|0|0|0|0.92|0.66|0|0|18691622333|36297000000|104925000000|134875646300|90079934400|271954|34.6728|-32.74|107776
2020-10-24 15:34:21|pink_usa_0316|AXAHY|47|200812|202009|13.02|14.59|-1.44|-3.47|0.39|0.39|1.66|0.6|0.81|0.91|-3.43|3.75|4.34|4.55|3.51|2|0|0|0.07|0.04|1.48|1.16|0|0|254080238352|511243491200|3032110300|-386976219900|64850116650|2460841|19.915|-20|120869
2020-10-24 15:34:23|pink_usa_0317|BNPQY|39|201012|202009|9.02|6.1|3.44|1.06|0.76|0.69|0.66|0.36|3.91|3.58|15.99|-69.19|4.26|11.17|1.6|1.73|0|0|0|0|1.3|1.74|975827128495|1.5589500738E+12|192454708084|429043610300|35667784400|70039416300|50795032640|6151897|20.35|-13.99|199000
2020-10-24 15:34:25|pink_usa_0318|DASTY|95|199612|202009|41.92|87.9|6.42|10.79|7.04|10.38|7.64|8.16|0.2|0.87|0.63|-0.96|0.75|0.42|15.75|5.74|4.83|7|0.32|0.03|1.16|0.52|0|0|1405027542|2698870600|1034921300|52078581200|49777280000|2278929|189.7|32.82|20000
2020-10-24 15:34:28|pink_usa_0319|VIVHY|7|201812|202009|99.63|16.6|2.02|2.02|1.93|1.85|1.35|1.69|0.35|0.35|0|0|6.92|2.32|4.37|7.8|0|0|0|0|0.54|0.79|0|0|4953832197|3032110300|2594613700|36129842800|36721142458|1450638|27.94|1.27|44641
2020-10-24 15:34:29|pink_usa_0320|VIVEF|7|201812|202009|100.12|16.61|2.03|2.02|1.95|1.85|1.29|1.69|0.35|0.35|0|0|6.82|2.34|4.37|7.8|0|0|0|0|0.68|0.62|0|0|4953832197|3032110300|2594613700|36051294600|36497713889|362547|27.77|1.09|44641
2020-10-24 15:34:31|pink_usa_0321|DANOY|50|200803|202009|20.01|20.1|2.07|1.99|1.63|1.53|5.73|2.28|0.91|1.05|1.53|-0.36|1.68|3.51|8.55|5.57|0|0|0.02|0.01|0.72|0.65|0|0|3845888356|6602937600|7427320700|57075642900|33513043200|6872220|13.65|-23.06|102449
2020-10-24 15:34:32|pink_usa_0322|GPDNF|47|200812|202009|20.68|19.55|2|1.95|1.61|1.49|2.7|2.22|0.91|1.05|1.68|-0.36|2.8|3.67|8.55|5.57|0|0|0|0|0.89|0.35|0|0|3845888356|6602937600|7427320700|54956631300|31911733527|225555|64.9889|-30.26|102449
2020-10-24 15:34:34|pink_usa_0323|SDMHF|29|201306|202009|132.78|115.64|17.29|18.44|16.32|18.38|19.81|22.17|0.27|0.2|0.41|0.03|0.33|0.11|16.64|19.6|7.5|9|0|0|0.34|0.72|0|0|70678829|271675200|664981900|31627068700|31382749090|670|340.45|148.41|6979
2020-10-24 15:34:35|pink_usa_0324|FNCTF|42|201003|202009|24.84|9.65|0.73|0.35|0.8|0.55|1.21|0.77|1.4|1.32|12.19|4.74|6.75|5.29|6.72|8.37|0|0|0|0|0.6|0.38|0|0|7343392972|14301303700|38907958700|16125779500|29154132095|25832|10.45|-31.7|146768
2020-10-24 15:34:36|pink_usa_0325|CRARY|41|201006|202009|10.56|5.76|2.36|-16.03|1.41|1.26|0.51|0.34|3.85|3.26|0|0|5.05|10.86|0.68|1.54|0|0|0|0|1.63|1.9|771252272540|948777235300|196638106905|580964033900|6072093300|-313925510500|24676671272|261055|4.28|-28.55|75423
2020-10-24 15:34:37|pink_usa_0326|LGRDY|13|201706|202009|22.4|27.53|3.17|3.54|2.8|3.1|3.64|3.88|0.61|1.12|1.21|-0.28|1.79|1.89|10.34|7.55|5.63|7|0|0|1.35|0.91|0|0|835959874|3005455600|1117247200|24494166800|21505661936|503392|15.97|11.76|36335
2020-10-24 15:34:38|pink_usa_0327|LGRVF|34|201203|202009|20.11|25.99|2.71|3.38|2.45|2.94|3.24|3.69|0.61|1.12|1.44|-0.31|1.93|1.98|10.34|7.55|0|0|0|0|0.8|1.58|0|0|835959874|3005455600|1117247200|23304782900|20266766450|1756|75.25|8.46|36335
2020-10-24 15:34:39|pink_usa_0328|BOUYY|7|201812|202009|11.83|18.6|0.49|0.54|0.36|0.39|1.29|1.34|0.82|0.85|3.47|-4.86|4.8|5.03|5.02|3.78|0|0|0|0|0.09|0.12|0|0|4414044539|5269079000|10025308400|21156522600|15980000000|134|7.99|11.75|133197
2020-10-24 15:34:40|pink_usa_0329|SCGLY|40|201006|202006|68.98|7.79|0.57|-0.36|0.51|0.53|0.49|0.16|2.08|2.22|-8.35|0.26|5.24|15.4|1.83|1.56|0|0|0|0|1.44|1.54|568939692805|693561495600|136312708044|276574347700|33528662000|-89801690400|12593140624|676654|2.96|-46.02|138240
2020-10-24 15:34:42|pink_usa_0330|VEOEY|43|200912|202009|31.17|77.03|0.83|0.84|0.36|0.42|2.06|2|2.23|3.4|13.65|-6.92|4.96|2.52|1.24|0.68|0|0|0.07|0.13|1.14|0.95|0|0|5305087503|8926505800|10116181700|24935402000|11564141544|950773|22.32|-14.65|178780
2020-10-24 15:34:44|pink_usa_0331|ARKAY|55|200612|202009|22.67|18.55|0.81|1.04|0.64|0.9|1.44|1.32|0.42|0.45|1.28|3.52|2.92|2.24|4.41|5.1|3|2|0|0|1.44|1.54|0|0|645520881|1597031400|3311028500|9355654500|8500301360|203838|110.86|18.86|20500
2020-10-24 15:34:46|pink_usa_0332|PUBGY|47|200812|202009|14.67|10.85|1.39|0.86|1.43|0.6|3.58|0.99|0.56|0.93|2.42|-17.59|2.23|4.47|8.88|4.87|0|0|0.03|0.03|1.33|1.11|0|0|1981005851|4209639800|738908200|11336919000|8339085289|218569|8.63|-35.06|80787
2020-10-24 15:34:48|pink_usa_0333|PGPEF|47|200812|202009|14.67|11.59|1.39|0.91|1.44|0.64|2.03|1.05|0.56|0.93|-0.15|-17.58|2.55|4.02|8.88|4.87|0|0|0|0|1.01|1.33|0|0|1981005851|4209639800|738908200|11415346600|8177232510|34556|33.85|-32|80787
2020-10-24 15:34:49|pink_usa_0334|NTXFY|36|201109|202009|11.88|15.74|2|4.17|0.98|0.79|0.71|0.34|2.67|2.53|0|0|7.74|26.25|2.01|0.69|0|0|0|0|0.47|0.32|154574128871|126525375000|37277972424|23505603000|2249340000|38272214400|7231781385|3079|22.95|-43.11|7255
2020-10-24 15:34:50|pink_usa_0335|SCRYY|50|200803|202009|12.19|27.38|-0.47|-0.84|0.53|0.31|1.85|0.73|0.36|0.45|0|0|4.75|8.72|6.42|1.74|0|0|0.03|0.03|1.12|1.94|0|0|11959700239|22265092000|842189400|-13887719000|2818476342|246842|2.805|-29.7|3028
2020-10-24 15:34:52|pink_usa_0336|BICEY|17|201606|202009|16.71|19.62|1.77|1.18|1.85|1.21|2.17|1.51|0.06|0.12|5.88|4.08|4.59|5.3|14.29|6.41|0|0|0|0|0.33|0.34|0|0|356814352|226234100|717410100|2305735900|2525229665|106751|26.15|-19.22|16794
2020-10-24 15:34:53|pink_usa_0337|ETCMY|20|201509|202009|12.6|6.95|5.03|3.72|2.93|1.62|1.63|0.76|1.59|1.26|9.77|30.85|7.34|14.21|6.16|4.71|3.78|4|0|0|0.32|1.53|0|0|646516435|962267700|4963168700|5248544900|2165921514|32405|2.46|-47.15|1013
2020-10-24 15:34:53|pink_usa_0338|PIEJF|39|201012|202009|20.78|10.61|-0.66|-0.67|0.94|0.93|1.03|0.81|0.41|0.24|4.68|1.13|3.52|4.04|5.36|5.41|2|2|0|0|0.53|0.33|6343478980|8013406400|3968872619|4385342500|558795700|-1412077600|1860480000|913|27.2|-4.11|3559
2020-10-24 15:34:54|pink_usa_0339|AFLYY|63|200406|202003|12.57|7.9|0.31|0.14|0.16|0.07|1.64|10.5|-4.82|-2.58|4.86|3.06|3.19|6.84|0.06|-57.65|4.4|4|0.04|0.09|1.25|1|0|0|4934728068|5837037300|19578255400|3120267400|1645230080|310911|3.4|-67.18|83896
2020-10-24 15:34:57|pink_usa_0340|FRACF|36|201109|202009|14.8|9.2|0.89|0.84|0.43|0.19|0.86|3.81|1.73|14.95|-3.95|-4.31|7.73|8.67|2.98|2.4|2.39|4|0|0|0.54|1.05|0|0|17949982|16423000|31181000|169931800|37539107|697|0.4084|26.77|1946
2020-10-24 15:34:58|pink_usa_0341|LRLCY|43|200912|202009|27.7|51.85|3.61|5.81|3.66|5.98|3.92|5.68|0.08|0.08|2.34|0.19|1.21|1.34|13.99|10.62|0|0|0|0|0.73|0.43|0|0|2952177609|7244674300|5782715700|180545672600|0|4440537|66.333|21.69|87974
2020-10-24 15:34:59|pink_usa_0342|SBGSY|43|200912|202009|19.18|29.31|1.66|2.68|1.45|2.52|1.9|2.98|0.45|0.52|2.8|0.74|2.98|2.16|7.27|6.92|0|0|0|0|1.11|0.78|0|0|3861061155|6569197500|4016196600|75443569800|0|4599034|25.53|48.26|146406
2020-10-24 15:35:01|pink_usa_0343|PDRDY|45|200906|202009|25.81|116.4|3.93|5.47|3.13|4.54|2.16|2.66|0.63|0.71|0.58|2.1|1.7|2.2|6.32|1.35|0|0|0|0|0.77|0.75|0|0|964257083|2176236400|3480853700|50254435800|0|2636337|31.48|-13.68|18776
2020-10-24 15:35:02|pink_usa_0344|LVMUY|43|200912|202009|22.51|49.35|2.96|4.87|2.75|4.66|3.64|6|0.37|0.66|1.4|-0.39|2|1.12|12.36|8.1|0|0|0|0|1|0.65|0|0|5013659968|17296299900|34997481100|252809516100|0|13698893|96|22.26|147715
2020-10-24 15:35:05|pink_usa_0345|SAFRY|42|201003|202009|20.87|57.54|1.69|1.93|1.59|1.81|3.46|3.11|0.6|0.6|1.58|1.01|2.18|2.33|10.33|3.45|0|0|0|0|0.85|1.67|0|0|3294485827|5063264300|5554745100|46147576000|0|1874360|24.918|-37.72|58324
2020-10-24 15:35:06|pink_usa_0346|PPRUY|34|201203|202009|79.59|38.24|3.34|5.91|2.96|5.62|3.32|7.39|0.49|0.66|2.44|0.56|2.13|1.32|8.02|12.83|0|0|0|0|0.66|0.47|0|0|1878001227|3150987900|7358153500|87707647500|0|3218635|66.54|30.73|38068
2020-10-24 15:35:07|pink_usa_0347|VCISY|43|200912|202009|14.46|26.42|1.21|1.49|0.8|0.93|2.11|2.25|1.49|1.62|1.64|-0.45|3.96|2.77|6.16|3|0|0|0|0|1.13|0.93|0|0|7966577750|8754431300|10964407800|75222956300|0|1223060|20.94|-22.16|219267
2020-10-24 15:35:08|pink_usa_0348|ENGIY|42|200912|202006|24.42|32.39|1.02|1.03|0.53|0.5|0.83|0.91|0.87|1.24|7.07|-3.08|7.4|12.38|0.27|-1.43|0|0|0|0|0.78|1.45|0|0|14406600082|15517072000|56929670700|64973401000|0|1131073|13.27|-17.22|171103
2020-10-24 15:35:09|pink_usa_0349|ESLOY|42|200912|202006|29.04|48.69|3.5|3.82|3.2|3.63|3.76|1.56|0.33|0.3|0.27|-4.08|1.26|2.03|10.15|-0.01|0|0|0|0|0.76|1.13|0|0|1433192836|8888267000|6029355900|62296691500|0|3755390|67.696|-14.54|68972
2020-10-24 15:35:11|pink_usa_0350|AIQUY|43|200912|202009|20.58|30.19|2.74|3.85|2.17|3.21|3|3.64|0.83|0.8|0.03|1.95|2.29|1.82|8.15|6.72|0|0|0|0|0.97|0.56|0|0|1455750450|1657988500|23530008300|90333272900|0|2105678|31.81|25.11|67000
2020-10-24 15:35:12|pink_usa_0351|MGDDY|43|200912|202009|15.76|23.29|0.76|0.99|0.73|0.8|1.56|1.38|0.35|0.62|0.77|0.18|3.12|2.08|11.72|3.85|0|0|0|0|1.12|1.03|0|0|2147254455|3694541000|14062873700|23832389800|0|849065|21.335|-1.9|119900
2020-10-24 15:35:14|pink_usa_0352|ENGQF|42|200912|202006|23.39|31.77|1.02|1.02|0.53|0.48|0.83|0.94|0.87|1.24|7.68|-3.03|7.84|8.9|0.27|-1.43|0|0|0|0|0.66|1.73|0|0|14406600082|15517072000|56929670700|63692487300|0|77553|12.74|-15.99|171103
2020-10-24 15:35:15|pink_usa_0353|TLPFY|28|201309|202009|26.66|52.1|1.87|3.34|1.68|3.04|3.38|6.85|0.57|1|-1.16|1.51|1.35|0.87|7.94|6.48|0|0|0|0|0.66|0.94|0|0|337119709|810887100|1348479300|20128310700|0|679835|155.59|44.69|330000
2020-10-24 15:35:16|pink_usa_0354|SDXAY|47|200809|202006|20.25|12.93|0.68|0.54|0.59|0.41|3.15|2.28|0|0|0|0|2.53|4.54|0|0|0|0|0|0|0.95|1.39|0|0|0|0|0|13654601900|0|219511|14.5|-29.07|
2020-10-24 15:35:19|pink_usa_0355|HESAY|43|200912|202009|40.63|74.04|8.03|12.82|8.43|13.48|10.27|12.68|0.02|0.01|1.58|1.19|0.86|0.98|26.58|17.33|0|0|0|0|0.75|0.5|0|0|2092177741|4217849900|3261205600|86240564000|0|446152|86.43|25.87|15698
2020-10-24 15:35:21|pink_usa_0356|EDNMY|24|201409|202009|29.48|37.62|5.79|7.64|5.12|6.49|0|0|-1.26|-2.81|0.44|-1.19|2.09|1.73|53.78|13.42|0|0|0|0|0.74|0.84|0|0|1572882971|2405669100|169825200|12977026300|0|91430|22.7375|-5.66|8861
2020-10-24 15:35:22|pink_usa_0357|CRRFY|37|201106|202009|25.05|7.45|0.36|0.32|0.19|0.16|1.74|1.26|1.8|1.39|5.76|4.69|3.59|1.59|2.55|6.39|0|0|0|0|0.97|0.12|0|0|4074586681|3163696700|16200871300|26158510600|0|912619|3.265|-6.45|321383
2020-10-24 15:35:23|pink_usa_0358|ACCYY|21|201503|202006|33.59|17.23|4.1|2.31|3.71|2.16|2.01|1.33|0.81|0.65|0.6|9.9|2.13|4.13|9.59|-12.34|0|0|0|0|0.74|1.33|0|0|2345706400|2809425700|978462900|7764781200|0|455395|5.398|-31.76|300000
2020-10-24 15:35:24|pink_usa_0359|AEXAY|21|201506|202009|15.84|16.56|0.88|0.77|0.8|0.69|2.01|1.11|0.41|0.57|3.6|6.81|2.46|5.33|9.31|4.21|0|0|0|0|0.3|0.88|0|0|1857567836|3673172200|1847832800|9749442000|0|323544|16.14|14.52|106980
2020-10-24 15:35:25|pink_usa_0360|VLEEY|40|201006|202006|13.05|17.6|0.58|0.72|0.49|0.4|2.3|2|0.97|1.97|-1.12|-8.57|3.43|0.73|9.35|-10|0|0|0|0|1.43|2.49|0|0|2091469918|2376427700|5734692300|13349790500|0|600212|16.3895|-0.61|114700
2020-10-24 15:35:27|pink_usa_0361|LVMHF|42|201003|202009|22.5|49.4|2.97|4.88|2.75|4.66|3.64|6.01|0.37|0.66|1.44|-0.27|2|2.16|12.36|8.1|0|0|0|0|0.94|0.7|0|0|5013659968|17296299900|34997481100|253048741900|0|411110|480.475|21.59|147715
2020-10-24 15:35:29|pink_usa_0362|BOIVF|42|201003|202009|25.55|38.07|1.32|1.45|0.71|0.4|1.17|1.16|0.74|1.33|-4.76|-2.68|1.36|1.25|3.65|0.67|0|0|0|0|1.11|1.22|0|0|2470551900|4346737100|4776248600|39546092800|0|127375|3.78|-10.73|83801
2020-10-24 15:35:30|pink_usa_0363|UNBLF|39|201009|202006|11.09|6.46|16.69|11.13|8.7|1.43|1.1|0.18|0.87|1.22|0.42|4.91|8.4|34.54|5.23|-6.27|0|0|0|0|0.6|1.8|0|0|650779795|3830288600|371703400|37561924700|0|71929|34.48|-76.03|3626
2020-10-24 15:35:31|pink_usa_0364|INGIY|41|201006|202009|28.05|42.1|2.46|3.37|2.32|3.01|3.38|3.88|0.86|1.22|-1.04|-1.99|1.45|1.15|7.06|4.31|0|0|0|0|1.21|1|0|0|728798191|1612102000|192768400|11618692200|0|97209|31.35|62.91|8869
2020-10-24 15:35:32|pink_usa_0365|REMYY|26|201403|202009|38.29|77.41|4.66|8.47|4.43|8.47|3.63|5.91|0.46|0.5|2.64|1.29|1.94|2.25|6.91|5.73|0|0|0|0|0.25|0.02|0|0|173825809|297132000|367279000|9619702500|0|106452|18.35|39.96|1853
2020-10-24 15:35:33|pink_usa_0366|EFGSY|33|201206|202009|15.15|17.1|1.22|1.15|0.4|0.41|1.64|1.43|5.06|2.98|3.51|-2.85|2.53|3.9|1.88|2|0|0|0|0|0.43|1.75|0|0|3201995667|4777598200|3118709900|21636133500|0|35995|16.4|-17.17|72500
2020-10-24 15:35:33|pink_usa_0367|THLLY|7|201812|202009|21.26|22.75|1.21|1.03|1.14|0.8|3.61|2.91|0.54|1.59|-5.53|-7.52|2.57|3.25|9.37|5|0|0|0|0|0.54|0.4|0|0|3638046064|4235732200|4158917200|20500850700|0|75316|14.9025|-33.88|66501
2020-10-24 15:35:34|pink_usa_0368|THLEF|34|201203|202009|19.74|22.45|0.86|1.02|0.9|0.79|2.94|2.87|0.54|1.59|-2.12|-7.28|2.15|3.3|9.37|5|0|0|0|0|0.75|0.45|0|0|3638046064|4235732200|4158917200|20297032700|0|20378|73.5419|-35.99|66501
2020-10-24 15:35:35|pink_usa_0369|ECIFY|43|200912|202009|22|19.26|1.01|0.91|0.53|0.31|1.32|0.6|1.41|1.25|1.76|3.37|6.65|3.34|3.52|1.75|0|0|0|0|1.13|1.16|0|0|27476197614|34081999700|173312771700|70133933000|0|214358|1.97|-6.98|161522
2020-10-24 15:35:36|pink_usa_0370|PUGOY|19|201512|202009|9.05|7.86|0.23|0.2|0.23|0.25|1.03|0.73|1.59|0.62|16.87|-11.41|5.28|6.46|2.45|6.06|0|0|0|0|1.27|1.06|0|0|15013381541|18742625600|18590795100|13755311600|0|197326|18.0745|-27.93|208780
2020-10-24 15:35:37|pink_usa_0371|CRERF|39|201012|202009|33.02|7.32|0.37|0.32|0.19|0.16|1.84|1.24|1.8|1.39|5.92|4.76|3.66|1.62|2.55|6.39|0|0|0|0|1.09|0.18|0|0|4074586681|3163696700|16200871300|25936264900|0|551164|16.05|-8.18|321383
2020-10-24 15:35:38|pink_usa_0372|CAPMF|42|201003|202009|19.52|26.22|0.99|1.76|1.02|1.39|1.92|3.27|0.44|1.43|-1.39|-10.37|2.6|1.15|7.75|6.18|0|0|0|0|1.24|1.19|0|0|2615502309|2790306300|1982793200|28508350700|0|81992|131.25|8.37|265073
2020-10-24 15:35:39|pink_usa_0373|DUAVF|27|201312|202009|21.59|12.99|1.53|0.34|2.01|0.92|2.4|1.47|0.23|0.03|2.01|3.29|1.33|3|8.32|10.11|0|0|0|0|0.38|1.22|0|0|2356465264|4575036100|979210800|2645310300|0|45560|848.4123|-43.06|12757
2020-10-24 15:35:40|pink_usa_0374|SZEVF|42|200912|202006|22.39|21.26|1.12|1.26|0.48|0.56|1.41|1.75|2.08|2.65|3.29|-11.32|5.28|7.07|2.09|-1.76|0|0|0|0|0.79|1.4|0|0|3537210282|5834788000|11122311500|24375335000|0|27711|17.2|9|89000
2020-10-24 15:35:41|pink_usa_0375|PEUGF|39|201012|202009|8.47|7.85|0.28|0.2|0.19|0.25|0.87|0.73|1.59|0.62|9|-12.03|4.16|6.96|2.45|6.06|0|0|0|0|1.46|1.51|0|0|15013381541|18742625600|18590795100|13724708800|0|3018|18.04|-28.18|208780
2020-10-24 15:35:42|pink_usa_0376|EUTLF|44|200909|202009|15.54|7.1|6.05|3.75|3.87|1.65|2.56|0.77|1.59|1.26|6.69|28.95|5.99|13.98|6.16|4.71|0|0|0|0|0.44|1.27|0|0|646516435|962267700|4963168700|5299178000|0|1585|10.06|-46.06|1013
2020-10-24 15:35:43|pink_usa_0377|ACRFF|37|201103|202006|43.1|17.74|2.72|2.32|2.41|2.17|2.57|1.34|0.81|0.65|1.09|9.88|3.92|4.01|9.59|-12.34|0|0|0|0|1.08|0.93|0|0|2345706400|2809425700|978462900|7799881900|0|4634|27.1243|-38.63|300000
2020-10-24 15:35:44|pink_usa_0378|NPACY|40|201006|202006|18.12|126.72|1.9|0.85|1.35|0.32|1.66|0.26|0|0|0|0|6.91|3.74|0|0|0|0|0|0|0.26|-0.68|0|0|0|0|0|1001231500|0|264|0.74|-45.77|
2020-10-24 15:35:45|pink_usa_0379|AEOXF|10|201712|202006|27.27|15.65|5.42|4.34|3.96|2.36|3.25|1.96|1.1|2.14|-1.91|-3.69|2.29|4.3|4.89|-1.45|0|0|0|0|0.48|1.24|0|0|1638459981|3226678200|8961370600|17671612700|0|569|97|-46.85|26122
2020-10-24 15:35:46|pink_usa_0380|ARRPY|9|201803|202006|26.03|15.91|5.18|4.35|3.65|2.37|3.11|1.97|1.1|2.14|-0.93|-3.63|2.88|4.27|4.89|-1.45|0|0|0|0|0.03|0.02|0|0|1638459981|3226678200|8961370600|17721080100|0|6133|9.75|-46.75|26122
2020-10-24 15:35:47|pink_usa_0381|BMXMF|41|201006|202009|28.14|52.12|2.9|5.57|2.8|5.55|3.62|6.61|0.21|0.28|0.9|0.03|2.49|0.34|11.16|10.38|0|0|0|0|1.15|-0.42|0|0|201066214|662993000|1171118900|17686920700|0|20684|148.45|89.11|12000
2020-10-24 15:35:48|pink_usa_0382|BNGRF|28|201309|202009|14.78|10.72|0.31|0.31|0.18|0.16|0.69|0.56|0.78|0.88|2.24|-4.71|1.85|1.66|3.11|2.7|0|0|0|0|0.27|0.08|0|0|586860059|732478500|1383242900|1687136400|0|1948|62.1|-12.28|20031
2020-10-24 15:35:49|pink_usa_0383|BVRDF|42|201003|202009|28.62|60.76|2.36|2.29|1.83|1.96|8.7|8.2|2.13|3.32|1.59|-2.3|2.57|3.45|10.81|3.54|0|0|0|0|0.49|1.29|0|0|586823900|2405106800|840128500|12220408700|0|10389|23.092|-6.36|78395
2020-10-24 15:35:49|pink_usa_0384|CDMGF|26|201403|202009|30.98|13.64|6.71|7.24|3.12|2.41|1.51|1.21|1.43|2.45|4.76|2.75|6.78|3.41|2.68|2.5|0|0|0|0|0.57|1.22|0|0|727613433|1010516000|61969300|11742062100|0|2032|52.7242|-38.77|1104
2020-10-24 15:35:50|pink_usa_0385|CHDRY|30|201303|202009|22.2|37.12|1.73|2.15|1.07|1.41|3.63|6.31|1.06|2.27|4.45|3.36|4.65|9.08|6.26|3.37|0|0|0|0|0.66|1.08|0|0|7177489444|17709053800|35003104400|111421226800|0|1629|101.36|-12.09|163309
2020-10-24 15:35:51|pink_usa_0386|CNPAY|34|201203|202009|9.22|5.63|-7.02|-8.39|0.28|0.22|0.62|0.39|0.31|0.38|1.59|-7.16|5.37|15.94|5.43|4.84|0|0|0|0|0.23|1.59|0|0|265409078159|336690770900|174323800|-318690734600|0|1171|5.97|-41.18|5135
2020-10-24 15:35:52|pink_usa_0387|EUZOF|38|201012|202006|88.28|26.26|1.83|2.07|1.02|0.9|0.84|0.79|1.06|1.01|-0.91|-9.06|4.49|2.95|2.97|-4.17|0|0|0|0|-1.31|0.97|0|0|1274887068|1891237200|2212435100|8821121900|0|1072|53.0632|-26.3|11156
2020-10-24 15:35:52|pink_usa_0388|FRIIF|25|201403|202006|27.91|14.18|4.47|3.38|4.76|3.84|3.31|2.62|0.07|0.08|-1.46|-0.04|0|0|13.33|13.61|0|0|0|0|-0.55|-1.02|0|0|16771435|45681700|8545800|266025500|0|245|49.01|-7.09|208
2020-10-24 15:35:53|pink_usa_0389|FURCF|11|201709|202006|8.98|8.43|0.45|0.61|0.35|0.38|1.66|1.56|1.19|1.56|-9.5|-20.18|2.18|3.04|9.47|-2.15|0|0|0|0|0.35|1.57|0|0|1402037709|2835855400|4385763100|10021098100|0|124120|45.5854|13.96|104672
2020-10-24 15:35:54|pink_usa_0390|GGRGF|27|201312|202009|110.56|12.13|1.2|0.98|0.95|0.64|3.53|1.71|0.89|1.13|-5.1|-3.41|2.11|2.19|1.57|5.24|0|0|0|0|1.15|1.29|0|0|52018495|90192900|50810300|266602400|0|215|12.91|-20.55|1815
2020-10-24 15:35:54|pink_usa_0391|JCDXF|41|201003|202006|41.26|13.13|2.24|1.68|2.1|1.2|2.48|1.76|0.43|1.64|0.67|-15.4|1.95|3.8|5.7|-1.99|0|0|0|0|0.78|1.23|0|0|649181941|2014508900|5446102000|5201866500|0|7427|17.52|-35.08|12076
2020-10-24 15:35:56|pink_usa_0392|KLPEF|37|201103|202006|24.29|15.72|14.56|10.26|6.78|2.16|1.56|0.35|1.46|1.13|7.04|14.2|6.31|20.79|3.36|-0.03|0|0|0|0|0.42|1.5|0|0|405951438|781195800|34639800|16476674000|0|61232|12.01|-63.44|1062
2020-10-24 15:35:56|pink_usa_0393|RUBSF|23|201412|202009|17.6|14.34|1.2|0.94|1.03|0.89|2.05|1.71|0.64|0.57|0.12|2.14|5.03|4.34|6.65|6.99|0|0|0|0|0.7|0.99|0|0|705123495|1498171800|1447502000|4890552400|0|6897|45.4648|-20.96|3965
2020-10-24 15:35:57|pink_usa_0394|SDXOF|46|200812|202006|20.25|14.05|0.68|0.55|0.59|0.42|3.47|2.3|0|0|0|0|2.63|4.48|0|0|0|0|0|0|0.82|1.31|0|0|0|0|0|13778184000|0|10542|71.2914|-38.49|
2020-10-24 15:35:58|pink_usa_0395|WNDLF|40|201009|202009|48.57|16.77|1.74|0.96|0.66|0.41|1.92|1.56|3.68|3.18|6.29|3.95|2.02|1.99|1.89|2.04|0|0|0|0|0.79|1.35|0|0|2461362591|4379465000|1900017500|8555944400|0|537|87.55|-36.76|130621
2020-10-24 15:35:59|pink_usa_0396|RNLSY|20|201412|201912|6.55|4.91|1.03|1.14|0.36|0.14|0.65|0.26|1.52|2.27|-7.6|-25.87|5.77|20.93|3.14|-9.07|0|0|0|0|1.24|1.85|0|0|15332940091|16369571900|18624535200|57803407700|0|181235|5.16|-55.17|183002
2020-10-24 15:36:00|pink_usa_0397|SAPGF|47|200812|202009|25.39|37.03|4.27|6.33|4.21|5.91|4.51|5.67|0.28|0.64|1.09|1.24|1.45|1.12|20.87|9.76|0|0|0|0|0.94|0.93|0|0|4383633352|8574484100|5929260200|196704654700|182192000000|1439698|154.4|31.88|101379
2020-10-24 15:36:01|pink_usa_0398|SIEGY|76|200109|202009|20.55|28.93|1.04|1.52|0.94|1.19|2.21|2.32|0.66|1.05|2.96|2.18|3.58|3.04|8.05|4.02|3.01|5|0.1|0.08|0.29|1.34|0|0|15694374845|23116467200|11593098400|145561466800|112248277700|13516974|70.15|32.58|293000
2020-10-24 15:36:03|pink_usa_0399|SMAWF|47|200812|202009|20.74|26.66|1.14|1.45|0.98|1.1|2.21|2.13|0.66|1.05|3.87|2.24|3.39|3.32|8.05|4.02|0|0|0|0|1.33|1.25|0|0|15694374845|23116467200|11593098400|136621025800|103447628700|245536|129.3|24.51|293000
2020-10-24 15:36:05|pink_usa_0400|VLKAF|47|200812|202009|12.75|14.78|0.85|1.03|0.38|0.36|0.92|0.64|1.57|1.7|-4.89|-10.99|2.07|4.28|5.02|1.8|0|0|0|0|1.21|1.39|0|0|41641734630|70714750900|126529873700|253300287400|88729268100|211887|177|5.01|637202
2020-10-24 15:36:06|pink_usa_0401|VWAGY|47|200812|202009|13.41|15.21|0.86|1.03|0.38|0.36|0.97|0.64|1.57|1.7|-5.65|-10.81|1.93|4.09|5.02|1.8|2.33|2|0|0|1.21|1.28|0|0|41641734630|70714750900|126529873700|253751446100|88679131494|1768591|17.69|4.17|637202
2020-10-24 15:36:08|pink_usa_0402|VLKPF|44|200909|202009|9.56|13.82|0.84|0.99|0.33|0.33|0.8|0.58|1.57|1.7|-6.1|-11.46|2.3|4.8|5.02|1.8|0|0|0|0|1.34|1.69|0|0|41641734630|70714750900|126529873700|245655534100|80583219475|174773|160.75|-5.44|637202
2020-10-24 15:36:09|pink_usa_0403|VWAPY|47|200812|202009|11.82|13.69|0.82|0.99|0.35|0.32|0.85|0.59|1.57|1.7|-7.87|-11.47|4.35|4.72|5.02|1.8|0|0|0|0|2.03|1.68|0|0|41641734630|70714750900|126529873700|244891052400|79818737774|1169179|15.9225|-3.9|637202
2020-10-24 15:36:11|pink_usa_0404|DTEGY|91|199712|202009|76.84|20.78|2.03|2.32|1.23|0.87|2.22|1.98|1.64|3.06|4.87|-9.94|5.06|4.05|-1.75|2.96|3.56|7|0.11|0.05|0.97|0.96|0|0|7212267064|19471411700|97546003100|225549056700|79623112500|3329648|16.7875|0.34|229170
2020-10-24 15:36:14|pink_usa_0405|BAYRY|74|200112|202006|24.4|15.29|1.74|2.14|1.42|1.38|2.38|1.53|0.75|1.16|1.08|4.33|2.85|4.86|6.86|-6.43|3.96|5|0.06|0.08|1.29|1.24|0|0|4353592856|6419616400|13327339500|102734639600|66175811200|5763785|16.84|-9.22|101168
2020-10-24 15:36:16|pink_usa_0406|ADDYY|43|200912|202009|29.4|106.31|1.37|2.85|1.37|2.84|4.08|9.21|0.3|0.45|2.87|1.27|1.35|1.58|12.05|6.06|7.54|9|0|0|1.19|1.04|0|0|2061232093|3010741600|5652591400|64057683900|64243579970|5506300|164.42|6.15|59246
2020-10-24 15:36:17|pink_usa_0407|MKKGY|43|200912|202009|27.02|40.3|2.67|4.17|2.41|3.42|2.36|3.1|0.66|0.78|0.67|-0.8|1.49|0.99|6.94|4.51|5.22|6|0|0|0.95|0.9|0|0|3225874344|1736490500|6823372900|78071943700|63912348360|2893269|29.4|30.2|57523
2020-10-24 15:36:19|pink_usa_0408|MKGAF|42|201003|202009|24.46|40.88|3.03|4.16|2.38|3.41|2.59|3.15|0.66|0.78|0.78|-2.07|1.54|1.34|6.94|4.51|0|0|0|0|0.49|0.71|0|0|3225874344|1736490500|6823372900|77854557600|63694962350|85634|146.5|29.56|57523
2020-10-24 15:36:20|pink_usa_0409|ADDDF|41|201006|202009|30.14|107.07|1.44|2.87|1.37|2.86|4.47|9.28|0.3|0.45|2.87|1.26|1.5|1.65|12.05|6.06|0|0|0|0|1.13|0.95|0|0|2061232093|3010741600|5652591400|63012307500|62692371780|269545|320.9|8.04|59246
2020-10-24 15:36:21|pink_usa_0410|BAYZF|46|200812|202006|25.3|15.31|2|2.12|1.61|1.3|2.59|1.54|0.75|1.16|0.35|4.33|4.04|4.82|6.86|-6.43|0|0|0|0|1.01|1.07|0|0|4353592856|6419616400|13327339500|102004700000|61771622340|227921|62.877|-10.76|101168
2020-10-24 15:36:23|pink_usa_0411|DMLRY|13|201703|202006|20.43|104.21|1.04|1.11|0.35|0.33|0.93|0.88|1.89|2.67|1.52|-1.51|7.16|1.91|4.24|-0.13|2.07|3|0|0|9.32|1.62|0|0|20560493136|37382906100|95885990200|193964712400|57084528000|986224|13.34|8.41|293688
2020-10-24 15:36:24|pink_usa_0412|DDAIF|82|199912|202006|15.66|104.7|0.79|1.11|0.41|0.33|1.26|0.89|1.89|2.67|3.74|-1.51|4.5|1.9|4.24|-0.13|0|0|0.36|0.12|1.57|1.62|0|0|20560493136|37382906100|95885990200|195740580400|56977548000|1780430|53.26|8.05|293688
2020-10-24 15:36:27|pink_usa_0413|BFFAF|40|201009|202009|16.54|91.65|1.19|1.27|0.96|0.89|2.22|1.34|0.47|0.69|3.29|-1.9|3.94|7.9|11.49|0.89|0|0|0|0|1.15|1.01|0|0|2563723592|6255414500|24611153600|80429539700|56486458500|70161|61.5|-12.51|117563
2020-10-24 15:36:28|pink_usa_0414|BASFY|79|200012|202009|21.74|97.28|1.27|1.32|1.22|0.89|2.54|1.42|0.47|0.69|3.69|4.76|2.91|6.38|11.49|0.89|3.59|5|0.08|0.04|1.2|1.2|0|0|2563723592|6255414500|24611153600|83901389200|56412980180|2678417|15.355|-10.93|117563
2020-10-24 15:36:31|pink_usa_0415|DPSGY|43|200912|202009|15.73|23.32|0.55|1.03|0.52|0.79|2.68|3.56|0.73|1.37|2.56|-1.36|3.7|3.07|12.92|7.63|4.68|5|0|0|1.25|1.11|0|0|4052089144|6361133500|23840754700|73080058100|55950625000|1762157|44.7605|41.03|540184
2020-10-24 15:36:32|pink_usa_0416|DPSTF|43|200912|202009|15.05|22.44|0.52|1|0.51|0.79|2.65|3.42|0.73|1.37|2.22|-1.42|3.97|3.03|12.92|7.63|0|0|0|0|1.35|0.99|0|0|4052089144|6361133500|23840754700|70916171200|55562500000|25840|44.45|36.41|540184
2020-10-24 15:36:33|pink_usa_0417|BMWYY|43|200912|202009|13.49|13.03|1.38|1.45|0.59|0.44|1.26|0.72|2.13|2.03|0|0|3.89|3.86|5.04|1.88|2|2|0|0|1.25|1.3|0|0|16941353249|25471526200|72441119400|154124679800|47657658300|1114081|24.15|1.51|133778
2020-10-24 15:36:35|pink_usa_0418|BAMXF|43|200912|202009|13.27|13.15|1.38|1.45|0.58|0.44|1.26|0.72|2.13|2.03|0|0|3.67|7.57|5.04|1.88|0|0|0|0|1.18|1.22|0|0|16941353249|25471526200|72441119400|154545816800|46952860205|195378|71.45|2.48|133778
2020-10-24 15:36:37|pink_usa_0419|SMMNY|9|201806|202009|26.5|27.4|2.62|2.74|2.66|2.77|4.05|4.1|0.02|0.06|2.06|1.76|1.97|1.93|18.26|14.93|6|6|0|0|0.77|0.65|0|0|758145400|836754500|3102964500|44631465700|44880000000|2573754|22.44|14.14|54100
2020-10-24 15:36:38|pink_usa_0420|VONOY|18|201603|202009|15.31|12.65|14.76|18.39|7.34|10.05|1.3|1.62|1.28|1.16|-1.02|-2.36|3.13|2.72|5.18|6.05|1.55|2|0|0|0.34|0.71|0|0|1077945294|1068324000|419839300|65540612600|36641353060|39716|33.8|32.55|10440
2020-10-24 15:36:39|pink_usa_0421|IFNNY|80|200009|202009|51.71|83.31|1.87|4.68|2.02|3.98|2.45|3.17|0.28|0.74|0.38|-7.11|1.52|1.03|1.98|3.42|3.1|5|0.26|0.05|1.94|1.8|0|0|2436549280|3880111500|4887815800|42087321000|36283560000|5349963|28.66|42.02|46730
2020-10-24 15:36:42|pink_usa_0422|BYMOF|31|201212|202009|7.14|10.12|1.22|1.35|0.45|0.34|0.82|0.56|2.13|2.03|0|0|4.46|4.39|5.04|1.88|0|0|0|0|0.23|1.29|0|0|16941353249|25471526200|72441119400|143707528700|36142859500|495|55|2.04|133778
2020-10-24 15:36:43|pink_usa_0423|MURGY|43|200912|202009|18.1|17.17|-1.4|-2.18|0.47|0.58|0.95|1.07|0.13|0.14|4.53|4.15|4.81|4.17|7.72|5.5|0|0|0|0|0.79|1.49|0|0|129334562170|177252490700|7569029100|-137048342800|35809286508|1323268|25.56|-1.53|39693
2020-10-24 15:36:44|pink_usa_0424|DBOEY|43|200912|202009|19.07|27.03|-39.75|-37.12|5.47|8.16|3.63|4.96|0.69|0.4|2.83|1.07|3.49|1.79|14.48|16.86|1|1|0|0|1.07|0.92|0|0|176919379986|180210035400|549738700|-147380669700|32393584358|1016910|17.66|13.28|6427
2020-10-24 15:36:45|pink_usa_0425|ENAKF|47|200812|202009|13.24|16.85|0.71|1.12|0.4|0.45|2.84|5.44|1.74|7.25|7.62|-7.9|7.04|4.73|3.98|3.84|0|0|0|0|0.64|0.32|0|0|9700833541|2492268700|42889290500|71248515400|28817778000|29065|11.054|20.57|78023
2020-10-24 15:36:47|pink_usa_0426|EONGY|87|199812|202009|11.75|17.53|0.79|1.14|0.59|0.45|2.44|5.65|1.74|7.25|5.11|-3.24|4.68|4.46|3.98|3.84|1.9|4|0.01|0.04|0.88|0.38|0|0|9700833541|2492268700|42889290500|70425629700|28650930000|1255569|10.99|16.75|78023
2020-10-24 15:36:50|pink_usa_0427|BDRFY|14|201703|202009|31.83|39.43|2.87|3.05|3.11|3.21|4.2|3.75|0.02|0.07|0|0|0.95|0.7|13.21|9.23|0|0|0|0|0.43|0.37|0|0|2378617368|1774729300|1782601900|23341043100|24587177432|1031899|21.68|-9.29|20466
2020-10-24 15:36:51|pink_usa_0428|FSNUY|33|201206|202009|19.6|12.23|1.8|1.39|0.98|0.62|2.42|1.24|1.46|1.2|0.16|1.84|1.06|2.25|4.68|3.81|4.02|4|0|0|0.74|1.23|0|0|1456497588|3456110900|19865046200|56461211200|24571134896|397936|11.06|-9.46|302846
2020-10-24 15:36:52|pink_usa_0429|FMCQF|42|201003|202009|18.88|17.16|1.89|1.72|1.42|1.24|2.26|1.86|0.73|0.71|1.59|2.92|1.36|1.7|6.69|5.82|0|0|0|0|0.54|0.85|0|0|505676829|2124988600|9697217400|34348955700|24392616962|7872|83.3271|20.15|124736
2020-10-24 15:36:53|pink_usa_0430|ZLNDY|20|201509|202009|129.67|207.28|1.98|2.75|2.33|3.19|6.67|11.39|0.03|0.21|-0.3|-0.75|0|0|6.49|5.91|8.25|10|0|0|1.15|1.71|0|0|1189891858|1644717400|1375583900|21523781100|23722648800|280508|45.726|104.68|13744
2020-10-24 15:36:54|pink_usa_0431|RWEOY|43|200912|202009|20.75|2.4|0.8|1.91|0.54|1.65|1.49|1.41|1.62|0.4|0|0|5.52|2.39|5|40.25|2.56|2|0|0|0.9|1.17|0|0|9354065988|6394873600|21466576300|26660048000|23034496469|739920|37.574|20.78|19710
2020-10-24 15:36:56|pink_usa_0432|CTTAY|55|200512|201909|13.64|9.32|0.87|0.68|0.69|0.49|2.24|1.38|0.74|0.62|1.93|-2.71|2.5|3.17|10.23|-11.66|4.31|5|0|0|1.53|1.76|0|0|2338683493|2927965900|15859646500|28135120300|20250057030|3082108|10.11|-17.91|232023
2020-10-24 15:36:57|pink_usa_0433|DLVHF|3|201909|202006|49.71|72.96|9.74|11.84|10.23|12.2|5.97|9.74|0.77|0.77|-2.23|-6.13|0|0|0.74|-34.71|0|0|0|0|0.64|0.47|0|0|920363143|2963955300|252488400|22013956500|19986272180|205511|116.2|146.5|27071
2020-10-24 15:36:58|pink_usa_0434|KNRRY|6|201903|202009|26.43|35.68|2.34|2.89|2.18|2.69|8.62|10.32|1.53|2.15|0|0|1.71|1.71|15.01|10.45|8.5|9|0|0|0.88|0.98|0|0|1978068180|2625769300|1675783000|20461376400|18947339745|665893|29.49|26.03|28658
2020-10-24 15:36:59|pink_usa_0435|HVRRY|43|200912|202009|10.29|16.58|-0.59|-0.87|0.61|0.74|1.34|1.56|0.31|0.32|4.2|2.47|3.21|2.87|10.08|7.1|0|0|0|0|0.9|1.12|0|0|28234349470|45450600400|152554800|-22022987700|18602157777|260809|77.91|-7.85|3144
2020-10-24 15:37:00|pink_usa_0436|SYIEY|10|201803|202009|39.79|54.27|3.89|5.28|3.57|4.99|4.35|7.07|0.96|0.8|0|0|1.47|0.77|7.32|7.02|0|0|0|0|0.71|0.76|0|0|278866550|423914000|1370059500|20613186200|17987366521|1095935|34.756|43.74|10413
2020-10-24 15:37:01|pink_usa_0437|DWHHF|37|201106|202009|12.23|15.79|12.73|11.25|7.2|6.89|1.28|1.27|1.01|0.96|-2.25|2.24|1.19|2.02|6.84|4.98|0|0|0|0|0.23|0.63|0|0|406084719|1631558800|211775400|29478437700|17750750000|3114|50.5|42.53|3549
2020-10-24 15:37:02|pink_usa_0438|DTCWY|12|201709|202009|9.39|15.61|13.66|11.16|9.03|6.79|1.26|1.25|1.01|0.96|1.3|2.23|2.44|2.05|6.84|4.98|1.24|2|0|0|0.16|0.71|0|0|406084719|1631558800|211775400|29277647500|17546880000|270890|24.96|35.23|3549
2020-10-24 15:37:03|pink_usa_0439|PUMSY|10|201803|202009|66.96|209.87|1.71|2.39|1.76|2.44|5.3|6.88|0.04|0.09|0.67|0.52|0.53|0.68|7.22|2.89|7.46|9|0|0|1.18|1.18|0|0|441612602|491480800|908058600|13457095500|13727562500|35709|9.19|20.05|12676
2020-10-24 15:37:04|pink_usa_0440|PMMAF|43|200912|202009|114.33|202.69|1.23|2.31|1.26|2.36|3.11|6.65|0.04|0.09|1.33|0.52|0.42|0.68|7.22|2.89|0|0|0|0|0.42|1.09|0|0|441612602|491480800|908058600|12985996400|13257031250|8893|88.75|12.77|12676
2020-10-24 15:37:05|pink_usa_0441|HLBZF|42|200912|202006|29.7|5.65|1.41|1.22|0.77|0.62|0.84|0.8|0.7|0.63|0|0|1.74|5.63|2.65|5.75|0|0|0|0|1.63|1.66|0|0|1885688410|2762864300|14885007400|23683971300|11982372435|37919|60.39|-13.89|53882
2020-10-24 15:37:06|pink_usa_0442|HDELY|38|201012|202006|19.65|5.67|1.42|1.22|0.8|0.59|0.84|0.77|0.7|0.63|0|0|1.72|1.17|2.65|5.75|4.97|7|0|0|1.43|1.52|0|0|1885688410|2762864300|14885007400|23239519400|11537918312|332131|11.63|-18.16|53882
2020-10-24 15:37:07|pink_usa_0443|CZMWY|41|201006|202009|40.4|85.72|3.93|7.44|2.89|7.38|4.23|7.07|0.03|0.1|1.08|0.34|1.32|0.64|10.71|10.79|6.56|8|0|0|0.36|0.5|0|0|145200739|31722800|128790300|11530088200|11403814060|12293|127.3|11.08|3230
2020-10-24 15:37:08|pink_usa_0444|LEGIF|29|201306|202009|16.2|9.62|6.81|7.11|3.99|4.68|1.41|1.38|1.13|0.84|-0.3|-5.97|3.23|2.92|6.21|8.74|2.58|3|0|0|0.42|0.53|0|0|292595921|1324411400|94359800|15666980400|10375884200|2920|146|34.62|1444
2020-10-24 15:37:09|pink_usa_0445|KIGRY|17|201606|202009|19.01|32.52|1.16|1.34|0.9|1.12|2.24|2.61|-0.9|0.62|3.86|-0.59|1.99|0.05|5.62|5.02|3.97|4|0|0|0.57|1.63|0|0|413072724|386324100|3547434100|11978458400|10356860000|166992|21.9425|63.64|35578
2020-10-24 15:37:10|pink_usa_0446|MTUAY|10|201803|202009|24.37|22.64|2.27|1.92|2.27|1.86|3.71|3.23|0.34|0.33|0|0|1.99|0.03|15.04|11.94|0|0|0|0|0.84|1.66|0|0|244562047|412079100|1238486600|9409678900|10133788097|357517|83.21|-37.08|10661
2020-10-24 15:37:11|pink_usa_0447|BNTGY|18|201603|202009|18.48|18.65|0.78|0.85|0.66|0.72|2.4|2.52|0.78|0.61|-6.18|-5.6|3.92|2.2|9.46|8.26|5.66|7|0|0|0.78|1.52|0|0|555504074|665579700|1761570600|11664971800|9848862500|224787|12.77|32.4|17233
2020-10-24 15:37:12|pink_usa_0448|COVTY|16|201609|202009|16.61|55.12|1|0.93|0.94|0.81|2.48|1.67|0.53|0.64|7.69|-4.81|3.98|2.69|17.64|2.02|6.22|5|0|0|1.16|1.28|0|0|921675643|2317944900|5896644800|11269280300|9770095192|558270|26.714|9.62|16803
2020-10-24 15:37:12|pink_usa_0449|CVVTF|7|201812|202009|19.39|55.19|0.68|0.89|0.81|0.77|1.41|1.59|0.53|0.64|5.16|-4.85|5.8|2.79|17.64|2.02|0|0|0|0|1.99|1.25|0|0|921675643|2317944900|5896644800|10825284800|9326099700|1362|51|3.01|16803
2020-10-24 15:37:13|pink_usa_0450|HPGLY|7|201812|202009|44.63|16.45|1.24|0.99|0.76|0.65|1.94|1.22|0.91|0.87|1.36|1.36|1.52|2.4|-0.92|4.13|1.41|2|0|0|0.92|0.77|0|0|727717029|1687005000|11452852000|14003171000|9141600000|2802|26|-27.52|13021
2020-10-24 15:37:14|pink_usa_0451|UDIRF|26|201403|202009|25.82|18.12|1.86|1.86|1.9|1.55|3.63|1.78|1.19|0.36|2.82|8.29|1.18|0.19|20.12|7.01|6.02|5|0|0|0.16|1.05|0|0|145222727|122806100|1345958900|10871502000|8820888000|157|47.1|34.88|9451
2020-10-24 15:37:14|pink_usa_0452|MAGOY|11|201709|202006|39.46|9.99|1.07|0.93|0.9|0.68|2.07|1.4|0.59|0.73|0|0|4.89|13.49|3.93|-0.56|0|0|0|0|0.73|0.6|0|0|1501400126|1372097400|7278864200|11292634200|8305500000|320|5.65|15.07|39737
2020-10-24 15:37:15|pink_usa_0453|FUPBY|26|201403|202009|22.5|32.34|2.37|2.62|2.42|2.62|4.68|4.17|0.02|0.07|3.3|4.13|2.13|2.23|25.02|12.42|7.29|8|0|0|0.74|0.94|0|0|155709551|95597000|755778200|6945881400|6990095712|171994|12.44|30.33|5792
2020-10-24 15:37:16|pink_usa_0454|CRZBY|39|201012|202009|151.82|32.85|2.25|-3.34|0.88|0.61|0.32|0.17|2.03|1.59|0|0|4.21|5.43|0.44|0.23|0|0|0|0|1.46|1.59|452952960261|413134028500|44919857272|94295706800|3674296900|-32365413600|6587624000|145423|5.26|-18.1|47549
2020-10-24 15:37:18|pink_usa_0455|LNXSF|43|200912|202009|29.19|5.19|0.79|0.86|0.58|0.73|1.97|1.31|1.01|0.83|-0.48|0.99|1.42|1.94|8.71|14.92|4.34|5|0|0|1.36|1.73|0|0|910305223|2205477900|2979250800|6011545400|5055663690|10129|58.55|1.24|15479
2020-10-24 15:37:19|pink_usa_0456|FUPEF|7|201812|202009|19.65|22.32|1.79|1.81|3.36|1.81|3.02|2.88|0.02|0.07|1.84|1.77|1.95|2.03|25.02|12.42|0|0|0|0|0.48|1.28|0|0|155709551|95597000|755778200|4803891400|4825357470|289|34.35|-0.72|5792
2020-10-24 15:37:20|pink_usa_0457|CMPVF|23|201412|202009|42.15|67.9|4.12|6.04|3.14|5.46|9.23|7.29|1.47|0.71|0.01|-12.26|1.27|0.99|7.11|8.21|7.37|9|0|0|-0.01|-0.11|0|0|47602200|410785700|148716200|4993875600|4550333531|1528|91.6519|17.28|5826
2020-10-24 15:37:21|pink_usa_0458|EVOTF|7|201812|202009|66.62|110.63|7.6|8.01|6.84|7.82|6.77|7.63|0.22|0.73|-0.77|-1.26|0|0|-0.7|4.94|0|0|0|0|2.4|0.22|0|0|140096260|310883500|297200800|4164375900|4080037096|1008|27.017|23.14|3278
2020-10-24 15:37:22|pink_usa_0459|DLAKY|38|201009|202003|13.76|3.49|0.3|0.43|0.22|0.13|1.05|0.79|1.03|1.95|2.6|-8.55|4.53|8.44|8.23|-12.45|2.95|1|0|0|0.9|1.33|0|0|5347975574|4115167500|26717660500|13171012900|4072252856|411104|8.51|-45.52|129356
2020-10-24 15:37:23|pink_usa_0460|EVTCY|39|201012|202009|67.99|108.92|5.12|7.88|5.57|7.7|3.71|7.51|0.22|0.73|-1.45|-1.29|0|0|-0.7|4.94|3.04|3|0.19|0.02|377.49|0.62|0|0|140096260|310883500|297200800|4089984000|4005736535|10806|53.05|16.12|3278
2020-10-24 15:37:25|pink_usa_0461|MPSYF|38|201103|202009|83.02|51.66|18.75|9.46|21.59|12.02|4.44|5.39|0|0|-1.5|-2.12|0|0|-2.95|12.75|0|0|0|0|1|1.02|0|0|250705023|916374400|57998700|3060449900|3974320350|405|121.55|4.07|572
2020-10-24 15:37:26|pink_usa_0462|RNMBY|30|201212|202006|21.65|10.68|0.58|0.7|0.51|0.58|1.76|2.01|0.53|0.68|-0.34|1.08|1.66|2.9|7.99|-0.11|6.76|8|0|0|0.99|0.91|0|0|548065809|659056600|1465445000|4656810200|3851319842|7508|17.89|-27.14|23251
2020-10-24 15:37:27|pink_usa_0463|STWRY|41|201006|202009|16.29|25.51|2.44|3.46|2.63|3.8|2.34|2.36|0.33|0.16|3.67|2.88|1.86|1.72|12.89|8.12|5.95|7|0|0|0.89|0.99|0|0|424228414|579548100|109700300|3353026300|3740423744|2306|12.64|81.87|4811
2020-10-24 15:37:28|pink_usa_0464|SWDAF|26|201403|202009|17.86|27.65|2.7|3.42|2.74|3.75|2.16|2.37|0.33|0.16|3.82|0.64|1.93|3.16|12.89|8.12|0|0|0|0|0.87|0.89|0|0|424228414|579548100|109700300|3370781400|3698995000|2150|50|98.55|4811
2020-10-24 15:37:29|pink_usa_0465|FPRUY|12|201709|202009|24.12|60.89|2.82|3.09|1.96|1.16|1.15|0.78|1.29|1.53|-0.92|-7.1|2.51|5.67|5.41|0.6|2.12|1|0|0|0.15|2.1|0|0|1093350847|1227352400|7923300200|9698606200|3637315747|9970|19.61|-52.8|21879
2020-10-24 15:37:30|pink_usa_0466|TKAMY|13|201506|201809|39.92|43.45|0.37|0.29|0.26|0.07|4.5|5.14|2.13|-25.88|-3.9|-15.33|0.85|1.28|-5.3|-19.6|3.14|4|0|0|1.56|2.6|0|0|4883571116|2647473200|9007482000|13004998600|3114650601|61018|5.0032|-64.2|161740
2020-10-24 15:37:31|pink_usa_0467|PBSFY|34|201203|202009|16.48|15.27|3.73|1.33|1.95|0.7|9.15|2.49|3.28|3.36|9.97|-3.13|11.83|18.23|9.85|4|4.8|6|0|0|0.68|1.95|0|0|899724207|1420458200|452117300|5754928000|2934000000|6494|3.26|-3.69|6477
2020-10-24 15:37:33|pink_usa_0468|AIAGY|13|201706|202009|12.36|10.62|0.28|0.25|0.29|0.24|1.15|0.93|0.29|0.21|2.68|1.23|2.22|2.12|8.34|9.07|4.24|6|0|0|0.03|0.25|0|0|462732250|426297200|1716676000|3119594600|2893819200|218|32.7|40.34|7294
2020-10-24 15:37:34|pink_usa_0469|DURYY|7|201812|202009|20.2|39.7|0.53|0.61|0.67|0.64|2.05|2.44|0.64|0.86|2.45|0.93|3.48|2.38|12.13|3.3|4.71|5|0|0|0.98|-0.05|0|0|611063567|1070382200|565126400|2450095700|2595078000|216|7.5|37.11|16283
2020-10-24 15:37:34|pink_usa_0470|KRNTY|6|201812|202006|78.84|148.58|0.5|0.49|0.5|0.47|1.35|1.29|0.08|0.21|-3.25|-2.68|3.41|4.46|9.4|-0.16|7.15|9|0|0|1.2|1.02|0|0|218436916|221784900|734746900|2027382100|1952277694|654|30.71|1.62|16906
2020-10-24 15:37:35|pink_usa_0471|BOSSY|29|201303|202006|18.4|12.18|1.9|0.76|1.85|0.65|6.1|1.93|0.4|0.48|0|0|5.48|0.18|29.84|-6.93|8.02|9|0|0|0.73|1.57|0|0|174649309|145082400|1382219400|1988473700|1703732307|16547|4.928|-55.56|13728
2020-10-24 15:37:36|pink_usa_0472|DGWPF|7|201812|202009|22.75|14.88|0.29|0.38|0.4|0.43|0.98|1.38|0.46|0.17|-0.17|-5.87|0.71|0.18|7.4|8.8|7.05|9|0|0|-0.45|-1.44|0|0|312579428|283768900|583316800|1233313300|1682916764|2760|72.135|102.06|15177
2020-10-24 15:37:37|pink_usa_0473|SMTGF|42|201003|202009|92.57|163.23|0.87|1.2|1.17|1.34|2.27|3.37|0.1|0.09|0|0|1.32|1.91|3.49|1.85|3.88|5|0|0|0.77|1.39|0|0|450329981|216086200|233031600|1410846800|1505286000|4374|43.38|69.39|3199
2020-10-24 15:37:38|pink_usa_0474|RSTAY|27|201312|202009|49.71|50.85|4.89|4.64|6.46|5.05|2.32|2.89|0.02|0.02|-3.43|0.39|1.13|0.46|5.65|5.67|3.73|6|0|0|0.72|-0.54|0|0|166474497|133573700|34100000|1303238100|1441641780|5835|58.35|28.67|1794
2020-10-24 15:37:39|pink_usa_0475|HHULY|37|201106|202009|16.86|18.46|1.26|1.25|1.16|0.9|2.33|1.9|0.78|1.19|-0.31|0.18|3.56|4.71|9.95|5.12|3.62|3|0|0|0.05|1.24|0|0|240228059|231342400|1876366800|1816653500|1396736000|654|8.8|-27.93|6252
2020-10-24 15:37:40|pink_usa_0476|WKRCF|37|201106|202009|15.15|23.56|0.95|0.91|0.84|0.72|0.98|0.98|0.22|0.42|0|0|2.87|3.11|5.43|2.98|4.68|5|0|0|0.24|0.87|0|0|46601037|212000300|447843600|1752693600|1372780080|12834|19.572|-6.8|5502
2020-10-24 15:37:40|pink_usa_0477|AIXXF|37|201106|202009|30.35|64.93|3.19|4.22|4.12|5.48|2.35|2.63|0.04|0.04|-0.82|-0.1|2.41|5.44|0.86|4.25|3.22|5|0|0|0.65|0.71|0|0|253963669|324542600|74898500|1049011800|1372276800|3700|12.27|17.46|700
2020-10-24 15:37:42|pink_usa_0478|LPKFF|38|201103|202009|30.71|71.67|2.12|4.71|1.91|4.79|3.3|6.13|0.44|0.06|1.91|0.57|2.34|1.7|9.72|8.17|7.46|9|0|0|0.73|0.78|0|0|10443712|16695700|51101600|611986700|622211100|762|25.4|95.54|683
2020-10-24 15:37:42|pink_usa_0479|WRCDF|31|201206|202003|37.41|25.17|5.72|-0.74|5.85|0.04|5.4|0.05|0.32|0.77|-5.84|-3.03|0.28|0.2|13.24|13.24|0|0|0|0|0.45|-1.42|0|0|1320806948|4200249900|114989900|-2126985100|119858632|28311|0.97|-99.4|5685
2020-10-24 15:37:44|pink_usa_0480|AUDVF|39|201012|202009|9.94|36.28|0.35|1.18|0.6|1.52|1.54|2.5|0.05|0.03|-2.91|-1.09|0.51|0.53|18.32|6.58|0|0|0|0|0.3|-0.38|0|0|16875161332|19551263300|15291013300|62096434300|0|5565|1855|106.64|89084
2020-10-24 15:37:45|pink_usa_0481|ESPGY|30|201006|201712|146.43|130.59|0.42|-0.05|0.62|0.18|1.08|0.34|0.08|0.02|2.09|9.79|3.84|0.65|-9.8|-10.4|0|0|0|0|1.43|1.96|0|0|628567730|351796800|617698700|-78181800|0|3|0.29|-20.55|4400
2020-10-24 15:37:46|pink_usa_0482|GRKZF|40|201009|202009|17.81|20.95|3.52|3.89|2.97|3.12|3.83|5.79|0.56|2.28|12.03|15.04|10.96|3.59|28.09|8.38|0|0|0|0|0.62|1.55|0|0|453230912|717536100|164211900|3856114200|3183605964|142|9.57|-11.88|1581
2020-10-24 15:37:47|pink_usa_0483|GOFPY|42|201003|202009|13.26|19.75|2.89|3.7|2.78|2.94|3.56|5.46|0.56|2.28|10.91|15.3|9.21|3.91|28.09|8.38|5.73|5|0|0|1.47|1.66|0|0|453230912|717536100|164211900|3668329700|3000640104|23005|4.51|-11.7|1581
2020-10-24 15:37:48|pink_usa_0484|JUMSY|13|201706|202009|14.83|17.81|2.29|2.65|2.73|3.3|1.79|1.8|0.14|0.17|0|0|3.53|4.92|12.24|8.3|0|0|0|0|0.12|1.24|0|0|345578663|672967600|768276000|1944876000|2393972181|4330|17.595|-4.49|6828
2020-10-24 15:37:49|pink_usa_0485|TREAY|13|201706|202009|25.48|39.74|4.72|7.48|1.84|4.54|1.17|3.69|2.2|2.89|0|0|0|0|2.29|3.01|0|0|0|0|0.86|1.6|0|0|202149491|302331500|1765377600|2520807100|1588699740|189|28.3|316.18|330
2020-10-24 15:37:50|pink_usa_0486|EGFEY|42|200912|202006|9.48|7.46|1.66|-1.26|0.51|0.61|0.31|0.23|1.75|0.75|0|0|0|0|-9.51|-7.58|0|0|0|0|-0.91|1.54|48089797147|50666383500|4486667740|8890516300|832255800|-2899819300|1409098406|13089|0.19|-59.26|13167
2020-10-24 15:37:51|pink_usa_0487|NBGIF|24|201409|202009|36.47|63.68|-0.65|-3.25|1.43|0.43|0.32|0.2|0.29|0.26|-30.54|-7.3|0|0|-30.57|0.09|0|0|0|0|3.22|1.66|79078755270|52420868700|9004415729|11546986900|1916437700|-8778180600|1170285696|25501|1.28|-56.38|12605
2020-10-24 15:37:52|pink_usa_0488|ALBKY|39|201012|202009|51.05|12.33|0.51|-1.52|1.2|0.43|0.53|0.12|1.02|0.25|-43.96|-137.18|18.98|20.65|-3.63|0.93|0|0|0|0|1.71|0.91|47165080097|46190318400|4469402289|7412468300|935012400|-3906996200|1111463550|5590|0.18|-60|10530
2020-10-24 15:37:54|pink_usa_0489|AGZNF|10|201712|202006|8.66|3.68|0.19|0.1|0.39|0.24|2.27|1.8|1.1|1.84|0|0|8.9|13.68|18.41|-14.74|0|0|0|0|0.45|2.09|0|0|318502194|426844000|652030300|104744500|262814928|384|3.68|-61.63|2924
2020-10-24 15:37:54|pink_usa_0490|HEHSF|34|201203|202009|45.43|29.74|4.57|3.15|8.06|5.38|2.06|1.77|0|0|4.89|6.79|2.26|1.82|8.88|5.72|2.13|2|0|0|1.41|1.16|0|0|145577956|83357200|24931700|118205200|201562320|261|3.34|-31.13|220
2020-10-24 15:37:55|pink_usa_0491|CHLKF|47|200812|202009|11.58|8.71|1.73|0.6|2.26|1.23|1.8|0.82|0.03|0|0|0|3.94|3.1|15.63|9.5|0|0|0|0|0.34|0.5|0|0|33178445753|67036217900|118292920200|64516667200|130300306020|4784|6.36|-23.05|456239
2020-10-24 15:37:57|pink_usa_0492|XIACY|5|201906|202009|25.4|40.49|1.18|2|1.26|2.2|3.34|5.2|0.11|0.26|-4.35|0.05|0|0|113.98|11.62|0|0|0|0|0.98|1.34|0|0|6020220755|8509753200|1558403100|60686850700|67085075664|2845915|13.68|145.82|18960
2020-10-24 15:37:57|pink_usa_0493|CEOHF|41|201006|202009|672.28|7.82|2.43|1.5|2.39|1.59|1.57|0.73|0.31|0.32|0|0|4.13|2.53|11.63|6.99|0|0|0|0|0.75|1.91|0|0|10388673138|22184452900|64253007700|43075340600|45562584000|191|1.02|-28.67|18703
2020-10-24 15:37:59|pink_usa_0494|SCHYY|40|201009|202009|28.52|124.6|5.82|7.1|5.5|6.03|7.61|11.41|1.04|2.54|5.82|4.92|5.75|6.6|15.4|2.63|0|0|0|0|1.57|1.16|0|0|1617079455|1592000000|8684000000|36607333000|31202717960|1261504|38.66|-13.92|27980
2020-10-24 15:38:00|pink_usa_0495|SBMFF|37|201106|202009|43.98|59.98|6.98|6.36|5.37|6.11|10.12|4.78|0.17|0.47|0|0|0.6|0.37|15.38|5.08|7.41|7|0|0|0.4|0.23|0|0|884081387|2689762200|1208943800|22021741600|21230736975|3177|1.125|34.68|23515
2020-10-24 15:38:01|pink_usa_0496|SBHMY|12|201709|202009|38.91|56.03|7.52|8.82|5.7|5.71|7.7|6.69|0.17|0.47|0|0|0.87|0.74|15.38|5.08|0|0|0|0|1.02|0.14|0|0|884081387|2689762200|1208943800|30542731900|19834226066|622|21.02|26.68|23515
2020-10-24 15:38:02|pink_usa_0497|CCOHY|42|201003|202009|12.97|4.59|1.49|1.01|1.25|0.4|2.27|0.49|0.91|1.15|-15.44|-39.02|2.64|6.63|9.67|5.69|2|2|0|0|0.91|0.94|0|0|1478505191|3039956000|627897100|7914183500|8176320000|20818|33.4|-32.31|14411
2020-10-24 15:38:03|pink_usa_0498|ASMVY|12|201709|202009|27.91|57.5|2.42|2.19|2.3|2.18|3.33|2.88|0.24|0.26|2.46|2.21|2.68|1.72|13.23|11.99|6.86|8|0|0|0.72|1.05|0|0|288030939|463065500|548461300|4214718800|4201114266|406642|30.82|-14.25|14900
2020-10-24 15:38:04|pink_usa_0499|PCCWY|62|200412|202006|20.4|50.58|1.78|2.27|1|0.91|19.31|2.69|2.55|4.32|-15.97|-24.45|12.01|7.07|4.65|-0.1|0|0|0.08|0|0.35|0.57|0|0|904777077|696326300|4158475900|11461574500|4050759600|3512|6|9.09|22800
2020-10-24 15:38:06|pink_usa_0500|PCWLF|46|200812|202006|18.52|47.94|1.96|2.28|0.88|0.91|3.45|2.74|2.55|4.32|-16.36|-27.57|6.15|6.93|4.65|-0.1|0|0|0|0|0.49|0.63|0|0|904777077|696326300|4158475900|11403602300|4000124927|4277|0.5925|6.18|22800
2020-10-24 15:38:07|pink_usa_0501|MAWHY|39|201012|202009|13.84|22.67|2.08|3.23|2.22|3.06|3.34|5.48|0.24|0.59|2.13|0.17|3.53|1.96|19.96|14.82|0|0|0|0|1.7|1.92|0|0|205839961|287428800|516570500|5033659300|3321673200|306|24.93|119.26|22041
2020-10-24 15:38:08|pink_usa_0502|VPGLF|43|200912|202009|33.71|16.16|7.96|3.27|9.29|4.6|3.85|1.52|0.02|0.02|3.53|-0.23|1.67|2.95|17.97|9.03|2.6|4|0|0|1.87|0.37|0|0|234205355|243544600|27362900|573516400|724987574|824|0.435|-17.14|173
2020-10-24 15:38:09|pink_usa_0503|AAGIY|37|201106|202009|20.07|22.06|0.12|-0.6|2.69|2.82|2.22|2.12|0.11|0.12|0|0|1.16|1.67|11.5|8.95|0|0|0|0|0.92|0.41|0|0|133655250000|153079000000|2698000000|-25769052500|0|12956621|39.69|3.2|23000
2020-10-24 15:38:10|pink_usa_0504|CLPHY|47|200812|202009|17.85|15.8|2.81|3.02|2.21|2.29|1.88|1.67|0.55|0.52|0|0|3.76|4.27|7.65|6.76|0|0|0|0|0.24|0.68|0|0|735573435|1054359600|18672306200|30956911600|0|497977|9.29|-10.67|7959
2020-10-24 15:38:12|pink_usa_0505|HSNGY|43|200912|202009|14.19|10.98|3.4|2.75|7.15|3.9|2.37|1.21|0.1|0.12|2.6|3.27|4.42|6.39|16.71|10.32|0|0|0|0|0.7|0.38|119703156582|164597508600|17857395341|10761383600|3985071600|20028680900|0|508316|14.6965|-31.29|10143
2020-10-24 15:38:13|pink_usa_0506|AAIGF|39|201012|202009|19.57|22.03|0.19|-0.6|2.64|2.81|2.19|2.11|0.11|0.12|0|0|1.11|0.46|11.5|8.95|0|0|0|0|0.83|0.54|0|0|133655250000|153079000000|2698000000|-25678370000|0|244198|9.93|5.13|23000
2020-10-24 15:38:14|pink_usa_0507|LNNGY|38|201103|202009|51.66|56.2|1.51|5.19|1.71|5.65|3.41|10.23|0.38|0.04|0.8|0.84|0.55|0.5|3.92|19.46|0|0|0|0|-0.32|0.99|0|0|337034205|812372200|260266400|10137155100|0|36155|110.04|57.11|3744
2020-10-24 15:38:15|pink_usa_0508|HNGKY|41|201003|202006|10.62|48.87|10.4|6.09|8.85|3.67|0.55|0.24|0.15|0.18|2.24|1.11|2.94|5.99|9.41|-4.73|0|0|0|0|0.6|1.06|0|0|1364036364|927600000|133100000|14219880800|0|19593|18.36|-35.44|2403
2020-10-24 15:38:16|pink_usa_0509|CREQF|42|201003|202009|31.83|26.27|0.38|-0.69|1.61|0.95|0.64|0.38|0.04|0.03|0|0|0|0|-2.71|1.37|1.9|1|0|0|0.9|0.64|0|0|177026696|212209600|31630300|-84953000|0|1111|0.054|-15.33|400
2020-10-24 15:38:17|pink_usa_0510|VTKLY|37|201106|202009|15.02|8.53|1.41|0.62|1.5|0.73|5.33|2.64|0.44|0|0|0|6.26|8.43|32.82|32.2|0|0|0|0|0.53|0.72|0|0|206695238|242500000|230800000|1344652700|0|28237|6.295|-29.9|26000
2020-10-24 15:38:18|pink_usa_0511|MTRJF|42|201003|202009|18.58|39.78|5.63|5.78|5.12|5.04|1.42|1.34|0.24|0.29|1.35|-0.3|2.49|0.64|7.35|2.61|0|0|0|0|0.07|0.12|0|0|2247696282|2335022100|14697814300|35484484500|0|301|5.03|-9.37|34077
2020-10-24 15:38:19|pink_usa_0512|LFSYY|25|201406|202009|9.5|25|5.07|7.39|3.98|3.95|3.87|2.82|3.83|5.44|10.75|20.66|6.46|11.85|11.06|1.76|0|0|0|0|0.47|1.32|0|0|1232710168|1281605600|828298700|2256618700|0|1817|20.09|-23.43|664
2020-10-24 15:38:20|pink_usa_0513|WARFY|39|201009|202006|6.57|14.42|6.1|5.11|4.54|3.19|0.59|0.32|0.29|0.3|0|0|3.64|1.89|8.49|-0.43|0|0|0|0|1.01|1.01|0|0|2951754809|2366116100|1639985900|9406296000|0|42195|3.858|-9.65|7700
2020-10-24 15:38:21|pink_usa_0514|HKHGF|41|201003|202006|8.86|48.35|10.51|6.32|8.92|3.62|0.54|0.25|0.15|0.18|2.4|1.11|3.05|5.64|9.41|-4.73|0|0|0|0|0.32|0.97|0|0|1364036364|927600000|133100000|14752010000|0|11447|3.623|-36.55|2403
2020-10-24 15:38:22|pink_usa_0515|CHKGF|21|201506|202009|8.84|7.14|4.13|2.01|3.78|1.71|0.71|0.41|0.21|0.22|5.78|6.84|2.9|0.88|7.49|4.85|0|0|0|0|1.06|0.3|0|0|6865352375|7467735500|11699882300|21820523300|0|18019|5.04|-24.66|54000
2020-10-24 15:38:23|pink_usa_0516|MDEVF|36|201106|202006|43.87|33.78|59.16|2.63|58.12|0.8|1.57|1.83|0.94|3.32|-14.36|-5.12|0.61|0.49|5.21|-4.21|0|0|0|0|1.49|1.68|0|0|763322195|1218754300|6771123700|10231715500|0|986|2.06|-14.17|21931
2020-10-24 15:38:24|pink_usa_0517|AGPYY|35|201112|202009|5.51|4.96|1.6|1.57|0.66|0.56|0.71|0.62|1.25|1.61|-2.62|3.3|8.18|8.51|7.34|5.17|0|0|0|0|0.98|1.34|0|0|2172551341|5858235900|2236857300|14851299100|0|3414|68.23|2.14|59840
2020-10-24 15:38:25|pink_usa_0518|PCFBY|41|201003|202006|118.5|26.85|1.15|0.95|0.85|0.47|0.93|0.69|0.71|0.98|-1.09|-0.86|3.78|1.81|-1.18|-9.57|0|0|0|0|0.47|0.73|0|0|512776000|315990000|1788911000|1420697400|0|205|2.99|-30.14|3000
2020-10-24 15:38:26|pink_usa_0519|SIHBY|40|201009|202009|17.57|36.42|3.53|2.24|3.2|2.01|1.65|1.63|0.9|1.2|-2.28|-5.71|9.22|8.75|6.27|5.64|0|0|0|0|-0.11|0.19|0|0|199152615|11937500|297000|1124398500|0|749|3.27|-33.67|37
2020-10-24 15:38:27|pink_usa_0520|BJWTF|38|201103|202009|18.8|7.48|5.65|3.46|3.38|1.18|2.17|0.84|1.57|1.69|-9.35|-4.64|2.52|2.61|4.72|4.34|0|0|0|0|1.01|0.11|0|0|803585970|1394081700|634023600|12335260900|0|3121|0.415|-17.85|19715
2020-10-24 15:38:28|pink_usa_0521|CKISY|25|201406|202009|13.13|12.28|28.49|17.03|25.53|13.65|1.4|0.75|0.2|0.29|0|0|3.85|7.04|11.21|4.73|0|0|0|0|0.54|0.73|0|0|1051238000|2030145400|360742700|14528365700|0|4710|22.53|-32.22|2127
2020-10-24 15:38:29|pink_usa_0522|CRPJY|41|201006|202009|11.28|6.06|2.63|2.21|1.16|0.65|1.24|0.54|1.45|1.24|3.46|4.02|4.67|6.15|4.36|3.93|0|0|0|0|0.52|0.27|0|0|824316164|554762700|20378503500|18737340300|0|34876|17.185|-11.83|21108
2020-10-24 15:38:30|pink_usa_0523|CWAFF|41|201006|202009|11.17|5.96|3.61|3.08|1.69|1.12|1.34|1.13|1.37|2.04|0|0|2.44|4.95|4.57|5.58|0|0|0|0|0.61|0.6|0|0|298852657|765076000|454190400|3435571200|0|612|0.78|-3.67|9400
2020-10-24 15:38:31|pink_usa_0524|GULRY|40|201006|202006|8.31|9.73|4.06|4.56|2.38|2.27|0.58|0.6|0.73|0.66|0|0|3.45|3.88|3.54|-0.76|0|0|0|0|0.5|0.27|0|0|3691148810|2849331000|2338637000|8259719000|0|255|26.41|-15.03|11400
2020-10-24 15:38:32|pink_usa_0525|HKSHY|25|201403|202006|17.14|23.21|3.67|4.41|2.65|2.34|0.41|0.28|0.16|0.24|0|0|1.92|2.06|3.79|-2.05|0|0|0|0|-0.07|0.53|0|0|239589563|74961200|1589667700|2493754200|0|1581|16.22|-16.67|7198
2020-10-24 15:38:33|pink_usa_0526|HUTCY|5|201906|202009|16.15|13.66|0.07|-0.06|1.1|1.05|0.52|0.44|0.26|0.25|5.93|5.93|5.74|5.53|7|3.24|0|0|0|0|0.58|0.62|0|0|300976446|714260300|363323100|-36502500|0|336|2.1096|-16.29|979
2020-10-24 15:38:33|pink_usa_0527|MTCPY|13|201706|202009|22.3|40.23|5.7|5.84|5.08|5.1|1.58|1.35|0.24|0.29|3.2|2.76|4.1|3.11|7.35|2.61|0|0|0|0|0.34|0.59|0|0|2247696282|2335022100|14697814300|35834580200|0|568|15.26|-10.97|34077
2020-10-24 15:38:34|pink_usa_0528|NDGPY|34|201203|202009|11.58|9.95|1.46|1.22|0.79|0.81|1.03|1.03|1.11|0.65|7.09|14.78|3.34|4.35|5.03|6.1|0|0|0|0|1|0.67|0|0|1017802848|797986700|8256947300|9430362800|0|10272|27.54|64.91|18740
2020-10-24 15:38:35|pink_usa_0529|NGCRY|32|201209|202009|12.29|16.68|3.72|4|3.95|3.99|2.85|3.12|0.18|0.19|5.73|7.27|6.05|4.71|21.7|15.05|0|0|0|0|0.71|-0.47|0|0|161862292|285997000|1675736000|4963047300|0|7420|68.45|-18.89|8775
2020-10-24 15:38:36|pink_usa_0530|NWSGY|18|201603|202009|17.89|132.53|1.85|1.4|1.68|1.07|1.02|0.49|0.36|0.54|-2.07|-25.75|6.79|8.17|8.31|0.99|0|0|0|0|0.09|0.46|0|0|1241891100|2990281000|887819300|4647059000|0|246|9.13|-42.22|11427
2020-10-24 15:38:37|pink_usa_0531|SBKFF|37|201106|202009|26.55|7.32|1.89|1.16|1.49|0.79|1.07|0.63|1.42|1.27|-2.66|5.13|1.5|1|2.52|3.85|0|0|0|0|1.6|1.21|351741409656|455880435000|29714274682|34897513300|5257835100|31833288000|21775482243|1689|24.39|-34.87|249448
2020-10-24 15:38:37|pink_usa_0532|LTOUF|26|201403|202009|24.59|13.59|2.14|1.72|1.39|0.84|3.11|1.79|2.03|2.11|4.36|28.07|1.34|2.12|4.56|4.67|3.5|4|0|0|1.19|-0.13|0|0|2747543008|3434209600|2062462600|32389884500|15858712670|454|11.3|-38.62|45268
2020-10-24 15:38:39|pink_usa_0533|MAHMF|27|201309|202006|27.98|265.65|1.44|1.51|0.7|0.61|2.65|1.49|1.71|2|-1.97|32|1.32|0.49|0.15|0.15|5|5|0|0|0.97|1.58|0|0|1713238367|1955904000|3575810400|17538031000|7044170570|1760|6.35|-21.41|39792
2020-10-24 15:38:39|pink_usa_0534|PBCRY|33|201206|202009|21.12|23.99|6.55|7.57|8.04|8.76|4.09|4|0.04|0.01|0.65|1.56|1.25|1.95|20.19|16.34|0|0|0|0|0.63|1.21|39127400941|53690162600|7214380356|6610805500|1500854300|37940829100|44379018000|330297|45|-12.18|27272
2020-10-24 15:38:40|pink_usa_0535|BKRKY|37|201106|202009|11.57|12.3|2.74|2.57|4.16|3.27|2.85|1.9|0.29|0.34|3.64|10.64|4.01|9.71|19.61|11|0|0|0|0|0.89|1.49|51820971153|75756516100|10165354053|9749781000|778405500|19476581900|24929659482|436422|10.14|-30.02|61900
2020-10-24 15:38:42|pink_usa_0536|TLKMF|44|200909|202009|24.04|12.64|3.98|2.08|6.21|1.9|5.73|2.66|0.58|0.53|2.27|2.87|3.51|6.31|16.34|11.49|0|0|0|0|0.64|1.55|0|0|1045616997|2035320000|11829510000|19500589000|16939639039|355|0.171|-41.68|25888
2020-10-24 15:38:43|pink_usa_0537|PPERY|29|201306|202009|12.94|9.03|2.55|1.47|4.05|2.63|2.05|1.24|0.32|0.55|2.84|9.16|3.68|11.51|13.23|8.69|0|0|0|0|0.86|1.79|54618465826|69890744900|10680060746|14000808900|3273807100|8650281100|15493513140|1649868|6.65|-32.21|38797
2020-10-24 15:38:44|pink_usa_0538|PTAIY|36|201109|202009|15.13|7.51|1.75|1.21|1.62|0.83|2.8|1.15|0.68|0.56|0|0|3.04|4.88|10.29|8.39|0|0|0|0|0.81|1.91|0|0|2035386410|2988930000|5761000000|18043068900|12335474800|552413|6.094|-33.83|134103
2020-10-24 15:38:45|pink_usa_0539|PUTKY|37|201106|202009|14.31|8.71|1.3|1.12|1.41|1.14|27.57|1.45|0.12|0.2|3.33|7.2|3.48|5.26|15.11|12.92|3.97|4|0|0|1.03|1.11|0|0|946530508|1104133700|3144405900|5902215500|5973812804|583|32.03|-0.19|31829
2020-10-24 15:38:46|pink_usa_0540|GGNPF|19|201512|202009|15.65|7.72|1.49|0.73|1.42|0.72|2.87|1.49|0.3|0.16|0|0|4.82|5.69|14.47|17.79|5.03|7|0|0|0.91|1.85|0|0|161565398|578871100|1893926300|5710500000|5695300480|9772|2.96|-23.32|32028
2020-10-24 15:38:47|pink_usa_0541|PTKFY|32|201209|202009|30.14|27.69|3.46|3.09|3.55|3.16|6.31|4.5|0.04|0.1|1.72|1.08|1.7|1.28|19.89|15.09|0|0|0|0|0.76|2.48|0|0|207154517|293547800|593244000|5029224000|5151336106|583|21.98|-6.98|12268
2020-10-24 15:38:48|pink_usa_0542|PIFMY|43|200912|202009|15.86|11.3|1.34|1.04|0.95|0.76|2.34|1.46|0.94|0.65|1.87|1.13|3.43|3.76|6.28|6.51|0|0|0|0|0.71|1.86|0|0|1147901528|1471970300|2495862900|5691103900|4153141025|2485|23.65|-11.39|87576
2020-10-24 15:38:49|pink_usa_0543|PSGTY|36|201109|202009|18.66|20.55|2.89|1.94|2.71|1.29|3.23|1.6|0.32|0.85|0|0|3.68|0.45|15.14|3.96|5.06|5|0|0|1.13|1.85|0|0|296864149|237912600|3924389000|5480347900|3661942502|978|12.3474|-28.63|11466
2020-10-24 15:38:50|pink_usa_0544|ADOOY|33|201206|202009|10.38|10.09|1.31|1|1.05|0.87|1.12|0.67|0.58|0.41|0|0|4.96|10.24|6.11|4.64|3|3|0|0|0.8|2.26|0|0|946081029|1194175000|3155999000|3041897900|2646312130|1427|3.85|-0.52|10357
2020-10-24 15:38:51|pink_usa_0545|PTNDY|37|201106|202009|356.68|17.94|2.74|2.55|2.79|2.89|1.44|1.23|0.09|0.01|0|0|4.84|8.15|5.62|7.08|0|0|0|0|1.69|1.45|0|0|261340800|288748000|1468270000|2171499800|2460237784|314|12.38|-11.57|3019
2020-10-24 15:38:52|pink_usa_0546|PTFRY|33|201206|202009|101.35|26.93|45.22|9.82|23.69|5.1|40.41|4.59|6.05|4.2|3.71|3.73|4.01|4.65|7.44|3.35|3.03|4|0|0|0.37|0.47|0|0|55301092|53327600|1964846100|3466425000|1817008620|364|4.2|-6.21|666
2020-10-24 15:38:53|pink_usa_0547|PTXKY|33|201206|202009|48.03|8.8|2.16|1|1.49|0.74|2.07|0.94|1.1|0.54|0.95|2.73|0.74|1.11|1.86|6.84|6.49|8|0|0|1.28|2.51|0|0|193383881|299153100|3430383500|1826856500|1355687154|13674|2.54|-40.71|1616
2020-10-24 15:38:54|pink_usa_0548|PTMEY|34|201203|202009|16.37|4.46|3.95|1.72|3.63|1.12|3.16|0.76|0.31|0.34|3.6|2.13|2.94|1.45|14.12|11.96|5.64|7|0|0|1.05|1.07|0|0|147827749|59117300|395523900|977786200|637575150|496|5.15|-49.31|6868
2020-10-24 15:38:55|pink_usa_0549|PTIZF|8|201809|202009|5.94|5.52|0.43|0.22|0.58|0.37|0.89|0.63|0.02|0|1.94|3.77|0|0|23.43|9.98|5.83|5|0|0|1.43|1.86|0|0|363053744|207695000|255692000|329559300|544988332|782|0.497|-41.53|2843
2020-10-24 15:38:56|pink_usa_0550|CRHCF|42|201003|202009|23.88|19.37|1.09|1.24|0.84|1|1.39|1.49|0.59|0.9|3.19|-2.13|3.6|2.52|4.42|4.84|0|0|0|0|1.16|1.54|0|0|1947338249|10088000000|19099000000|34231222400|16863776660|29416|34.7|10.02|80300
2020-10-24 15:38:57|pink_usa_0551|BKRIY|9|201803|202006|9.34|5.02|1.66|0.46|1.09|0.46|0.52|0.19|2.52|0.96|-7.48|-6.35|5.22|9.51|0.74|-2.72|0|0|0|0|1.8|2.25|89225609873|99568159800|5468787870|10745097200|1068436500|2127585400|106078787|6534|1.97|-54.41|10341
2020-10-24 15:38:58|pink_usa_0552|AIBGY|6|201812|202006|11.35|8.82|1.46|-1.31|2.42|1.16|0.49|0.21|1.04|0.63|0|0|0|0|-5.2|-3.16|0|0|0|0|2.52|3.13|62434692864|85267980700|3933712496|16595630500|832255800|-3536410400|4080615|880|2.31|-62.13|9310
2020-10-24 15:38:59|pink_usa_0553|EXPGY|47|200812|202009|28.02|50.74|4.55|7.52|3.91|6.71|7.15|15.39|1.78|1.85|3.88|1.54|1.95|1.24|11.67|10.7|0|0|0|0|0.93|0.88|0|0|281708346|277000000|502000000|38956829900|0|5115017|38.19|19.23|17800
2020-10-24 15:39:01|pink_usa_0554|PDYPY|21|201503|202006|43.01|55.97|4.37|4.62|3.84|4.36|34.92|2.43|2.14|0.09|4.98|2.25|2.79|1.91|29.2|3.16|0|0|0|0|1.04|1.9|0|0|216075695|141737500|390990900|13429166100|0|2907436|79.8|73.67|9153
2020-10-24 15:39:02|pink_usa_0555|KRYAY|43|200912|202009|30.12|38.41|2.05|3.18|1.82|2.89|4.09|4.51|0.72|0.63|0.31|-0.43|0.82|0.67|9.66|7.58|0|0|0|0|0.64|0.55|0|0|377778336|852274900|2268684300|24911172000|0|438776|127.7444|11.19|26000
2020-10-24 15:39:03|pink_usa_0556|KGSPY|20|201509|202009|25.85|43.66|2.11|3.45|1.97|3.35|4.4|6.83|0.44|0.42|0.32|1.14|0.96|0.73|9.45|11.37|0|0|0|0|0.2|0.73|0|0|213623570|484732800|1250295600|17108853500|0|43031|91.07|81.74|15000
2020-10-24 15:39:04|pink_usa_0557|CCGGY|40|201006|202006|18.78|82.97|2.07|0.78|1.87|0.53|1.84|1.19|0|0|0|0|4.11|7.35|0|0|0|0|0|0|1.09|1.63|0|0|0|0|0|1075422600|0|11250|7.07|-47.71|
2020-10-24 15:39:05|pink_usa_0558|CGPZF|39|201009|202006|20.84|112.06|1.97|1.1|1.79|0.84|1.82|1.9|0|0|0|0|3.47|4.6|0|0|0|0|0|0|0.81|1.43|0|0|0|0|0|1509018100|0|2673|3.75|-45.11|
2020-10-24 15:39:06|pink_usa_0559|DCCPY|19|201512|202009|23.99|26.14|0.45|0.46|0.41|0.44|3.21|2.66|1.06|0.84|-1.59|2.85|1.93|2.25|6.82|5.57|0|0|0|0|0.36|0.59|0|0|1415259632|2219755700|1723294400|8605310200|0|38511|41.5|12.01|13200
2020-10-24 15:39:07|pink_usa_0560|GLAPY|29|201306|202009|21.26|18.74|1.73|0.87|1.53|0.7|3.98|1.62|1|0.47|0.89|2.73|1.29|2.88|11.71|5.85|0|0|0|0|0.47|0.15|0|0|195705517|165663900|635438500|3799084300|0|71413|51.8|-16.25|6900
2020-10-24 15:39:08|pink_usa_0561|GNCGY|41|201006|202009|56.85|7.3|1.06|0.6|0.78|0.39|3.43|1.7|1.18|1.03|12.64|15.17|4.6|5.08|7.54|10.13|0|0|0|0|0.84|1.26|0|0|41972305|42676500|482801100|1099166600|0|528|6.35|-52.33|11539
2020-10-24 15:39:09|pink_usa_0562|IRCUF|32|201209|202009|16.35|28.24|2.55|2.3|2.4|2.1|10.88|2.43|1.5|0.76|0.87|5.71|2.73|3.66|23.92|4.99|0|0|0|0|0.41|1.7|0|0|60833857|149018800|399707700|818469000|0|34120|3.95|-15.05|307
2020-10-24 15:39:10|pink_usa_0563|BKHYY|39|201012|202009|11.54|24.96|-0.53|-4.97|1.98|1.85|0.84|0.63|1.04|0.66|3.42|7.86|2.82|6.13|4.05|0.65|0|0|0|0|0.57|1.12|85623711072|117498924800|17750467854|32820940100|930913400|-18589574700|6892060000|6766|25.91|-33.15|9278
2020-10-24 15:39:11|pink_usa_0564|BZQIY|31|201212|202009|11.11|13.74|2.44|2.12|1.55|1.23|7.69|9.82|-0.97|-111.44|0|0|11.25|9.42|6.69|8.24|7.28|9|0|0|0.84|0.92|0|0|611042487|560116000|2161484500|5315229900|3051000000|4144|5.65|93.47|5256
2020-10-24 15:39:12|pink_usa_0565|ISDAY|23|201412|202009|10.06|9.13|-0.78|-1.76|1.3|1.13|0.71|0.57|0.68|0.6|-3.86|-4.75|1.68|2.27|4.28|4.02|0|0|0|0|0.53|1.54|48334381929|66783308900|7249958165|11500816500|768889200|-4892136500|2963005274|51503|25.455|-42.8|9374
2020-10-24 15:39:13|pink_usa_0566|IDTA|8|201809|202009|14.92|16.45|2.16|2.33|2332.72|2.42|13.17|19.54|-5.75|3.45|-8.06|-21.26|0|0|25.58|33.17|9.43|10|0|0|-0.26|2.82|0|0|219200|639700|54900|2930700|2225080|408|0.55|12.24|
2020-10-24 15:39:14|pink_usa_0567|TTTPF|6|201812|202006|17.76|33.9|0.47|0.58|0.64|0.84|1.07|0.91|0.18|0.01|7.72|5.58|4.15|6.25|17.93|-4.85|0|0|0|0|1276.37|4.86|0|0|38846000|79143000|26835000|185110400|0|7261|2|10.5|722
2020-10-24 15:39:15|pink_usa_0568|TTCNF|38|201103|202009|30.41|22.27|0.99|0.45|0.95|0.61|3.09|1.61|0.84|0.24|-2.61|6.73|2.96|3.36|-0.88|6.16|0|0|0|0|1.24|2.25|0|0|25826324|88309000|24023000|170582900|0|3604|1.7|-11.92|850
2020-10-24 15:39:16|pink_usa_0569|ESOCF|43|200912|202009|30.5|44.73|1.45|2.26|0.58|1.22|1.26|2.74|1.7|2.06|3.69|4.18|5.49|4.19|2.75|1.75|0|0|0|0|0.78|0.64|0|0|15456425830|7164147900|88194372100|166375316000|87931718378|297011|8.8475|19.68|66825
2020-10-24 15:39:17|pink_usa_0570|ENLAY|43|200912|202009|30.11|44.31|1.45|2.23|0.58|1.19|1.24|2.66|1.7|2.06|1.8|4.23|5.88|4.23|2.75|1.75|2.95|4|0|0|0.83|0.59|0|0|15456425830|7164147900|88194372100|163656143500|85273144242|2681432|8.58|18.93|66825
2020-10-24 15:39:19|pink_usa_0571|ISNPY|43|200912|202009|12.64|6.56|3.66|1.32|1.27|0.98|0.6|0.56|2.46|1.33|-10.68|-6.35|5.98|13.43|0.98|3.1|0|0|0|0|1.32|1.16|429414756129|515602712200|51930622703|80124864800|9743016200|44556393900|38221347190|1425941|12.395|-19.43|87996
2020-10-24 15:39:20|pink_usa_0572|IITSF|43|200912|202009|13.97|6.52|3.71|1.28|1.25|0.97|0.58|0.55|2.46|1.33|-16.85|-6.71|5.51|12.79|0.98|3.1|0|0|0|0|1.27|1.4|429414756129|515602712200|51930622703|80124864800|9743016200|43070054700|34690613438|35724|1.875|-19.61|87996
2020-10-24 15:39:21|pink_usa_0573|ARZGY|10|201803|202009|10.38|12.29|-3.28|-3.52|0.3|0.26|0.97|0.75|1.1|1.1|4.41|2.56|4.28|3.93|4.21|2.83|0|0|0|0|0.64|1.09|0|0|232131837188|361183271800|4626892400|-304946624400|22021174290|4081|7.06|-30.77|72621
2020-10-24 15:39:22|pink_usa_0574|SNMRY|41|201006|202009|14.01|13.74|8.28|10.56|4.75|5.54|2.2|2.4|1.88|2.57|7.41|-16.37|7.47|5.3|5.76|6.05|2.59|3|0|0|0.63|0.24|0|0|1182028051|3490975700|18522190200|31281251300|16346789000|18036|10|0.5|3048
2020-10-24 15:39:23|pink_usa_0575|TEZNY|36|201109|202009|14.59|16.66|7.82|9.06|4.24|5.37|2.55|3|2.42|2.51|4.38|0.93|4.35|3.95|5.67|5.36|2.61|3|0|0|0.59|0.33|0|0|1705760503|1959737500|15748416600|23884905600|14043143408|338741|20.96|10.74|4657
2020-10-24 15:39:25|pink_usa_0576|TERRF|36|201109|202009|14.6|16.33|8.04|9.07|4.08|5.3|2.74|2.96|2.42|2.51|3.12|0.92|5.29|4.02|5.67|5.36|0|0|0|0|-0.11|0.34|0|0|1705760503|1959737500|15748416600|23720154000|13878391762|1991|6.9047|15.07|4657
2020-10-24 15:39:25|pink_usa_0577|MONRF|14|201703|202009|30.31|36.79|5.89|6.03|6.18|6.44|8.35|7.18|0.14|0.06|0|0|0.96|1.29|27.26|19.58|0|0|0|0|0.42|0.31|0|0|289225145|750620500|879415500|9672477800|10175752310|11685|40.9|16.46|4028
2020-10-24 15:39:26|pink_usa_0578|TIAOF|47|200812|202009|25.1|7.77|1.98|1.89|0.69|0.46|0.81|0.37|1.63|1.33|5.45|9.68|7.74|2.8|1.35|2.07|0|0|0|0|0.65|1.48|0|0|7184625164|5037396900|20253057400|34937927600|8406791228|12662|0.399|-27.72|45473
2020-10-24 15:39:28|pink_usa_0579|TIAIY|67|200312|202009|18.64|7.72|2.01|1.89|0.7|0.45|0.88|0.37|1.63|1.33|10.55|15.16|7.81|7.86|1.35|2.07|0|0|0.01|0|0.77|1.17|0|0|7184625164|5037396900|20253057400|34995026200|8322512540|22361|3.95|-26.72|45473
2020-10-24 15:39:30|pink_usa_0580|TIIAY|67|200312|202009|22.84|7.68|2.17|1.89|0.88|0.45|1.08|0.37|1.63|1.33|5.57|9.88|4.36|2.85|1.35|2.07|0|0|0.02|0.01|0.93|1.11|0|0|7184625164|5037396900|20253057400|34847328000|8301442888|329424|3.94|-29.86|45473
2020-10-24 15:39:32|pink_usa_0581|PRYMY|30|201303|202009|27.92|37.48|0.79|0.88|0.55|0.64|3.08|2.92|1.46|1.32|-0.19|4.4|2.14|2.62|5.16|3.14|6.63|8|0|0|-0.33|1.44|0|0|732966384|844627200|3042232400|10315674000|7502874375|79605|14.25|30.73|28160
2020-10-24 15:39:32|pink_usa_0582|MDIBY|13|201706|202009|9.4|10.25|12.38|10.39|3.25|2.64|0.76|0.62|2.61|2.53|5.73|15.43|4.41|6.65|2.29|1.7|0|0|0|0|0.77|1.74|31111520000|35507640400|4224054134|7664009700|485210800|26672764700|6687976018|84525|7.82|-27.99|4746
2020-10-24 15:39:33|pink_usa_0583|BNCDY|17|201606|202009|13.5|8.62|1.32|0.83|1.45|1.17|2.22|2.15|0.22|0.04|7.61|6.7|6.65|6.45|16.74|23.04|0|0|0|0|0.81|2.71|18065926016|34180869400|564714179|2031246200|297934100|3715802400|5681466279|398|15.39|-5.24|2982
2020-10-24 15:39:34|pink_usa_0584|BZZUY|10|201803|202009|9.61|9.28|1.42|1.41|1.25|1.34|1.04|1.15|0.44|0.34|2.36|1.11|0.53|0.71|8.81|9.39|0|0|0|0|0.97|1.06|0|0|709781669|1171750900|3606944900|5037620800|4772448396|489|11.61|14.5|9854
2020-10-24 15:39:35|pink_usa_0585|AEMMY|10|201803|202009|13.71|10.83|1.24|1.19|0.7|0.62|1.44|1.25|1.22|1.1|0|0|4.74|5.85|4.82|5.23|0|0|0|0|0.37|1.76|0|0|620861961|255300100|5521005000|8639229700|4605158675|290|7.25|-16.47|12316
2020-10-24 15:39:36|pink_usa_0586|FINMY|43|200912|202009|32.61|5.6|0.63|0.61|0.33|0.21|1.09|0.58|1.38|1.15|2.93|-6.55|3.95|2.74|1.03|5.65|4.47|7|0|0|1.27|1.58|0|0|1481631434|482483400|3002868900|9207684400|3231544398|25776|2.81|-52.45|49733
2020-10-24 15:39:37|pink_usa_0587|SFRGY|26|201312|202006|32.78|55.61|2.45|2.17|2.64|2.21|5.23|3.39|0.27|0.3|1.77|-1.51|1.95|2.31|21.04|-6.29|8|8|0|0|0.24|0.98|0|0|160271200|297487600|835470100|2520908700|2573257998|25312|7.62|-21.26|3994
2020-10-24 15:39:38|pink_usa_0588|MDIUY|44|200909|202009|105.78|34.48|1.35|1.45|1|0.83|1.58|0.87|0.61|0.64|6.01|4.6|6.03|0.53|3.64|1.45|5.23|6|0|0|1.29|1.04|0|0|305349709|457965600|395883800|4184769000|2389683240|364|6.3|-30|5001
2020-10-24 15:39:39|pink_usa_0589|BCUCY|13|201703|202006|39.03|33.68|3.65|3.91|3.56|3.64|7.18|7.45|0.47|0.98|0|0|0.83|1.05|11.46|-4.55|0|0|0|0|0.01|0.58|0|0|58831796|125717900|681358800|2258358800|2105345016|20504|15.48|-3.85|2024
2020-10-24 15:39:40|pink_usa_0590|ATGSY|8|201806|202006|17.28|6.7|0.51|0.54|0.34|0.26|2.95|1.84|1.52|2.64|0|0|2.57|4.94|4.97|-8.94|0|0|0|0|0.33|1.16|0|0|251036221|526749300|3689581200|2455646200|1203627675|214|4.75|-40.63|62061
2020-10-24 15:39:40|pink_usa_0591|PIAGF|43|200912|202009|32.11|44.38|0.81|1.07|0.58|0.7|1.98|2.5|1.4|1.78|2.01|4.61|3.95|4.15|3.88|2.08|4.43|5|0|0|0.67|2.69|0|0|170726574|178425500|330399900|1596056900|1035661920|201|2.9|-2.06|6155
2020-10-24 15:39:41|pink_usa_0592|TDPAY|8|201806|202006|45.3|19.45|1.49|1.37|1.41|1.15|1.2|0.82|0.27|0.67|-19.53|-38.45|2.61|3.4|4.21|-1.95|0|0|0|0|0.1|0.21|0|0|254309495|572975500|639117300|1102641200|857063200|275|2.8|-41.05|4657
2020-10-24 15:39:42|pink_usa_0593|DNIYY|12|201709|202009|17.74|11.89|-0.03|-0.12|0.34|0.31|0.6|0.37|0.29|0.29|0|0|1.75|1.77|2.35|2.46|0|0|0|0|1.01|0.69|0|0|1965803918|1767369400|1071566500|-347180300|795314620|518|10.69|6.05|9060
2020-10-24 15:39:43|pink_usa_0594|RZSMF|15|201612|202009|17.66|14.33|0.7|0.54|0.56|0.4|3.67|1.05|1.59|0.54|0|0|0|0|-13.48|4.6|3.42|4|0|0|-0.13|0.82|0|0|31389995|13721000|234268800|460922100|356065000|151|0.6035|-40.29|3212
2020-10-24 15:39:44|pink_usa_0595|PRDSY|35|201109|202006|28.14|30.88|3.24|3.8|3.39|3.59|4.04|3.35|0.33|0.38|2.9|-0.52|3.15|2.29|4.52|-2.03|0|0|0|0|0.44|1.1|0|0|629057380|596548600|4248020300|10897132200|0|11835|7.99|39.51|13669
2020-10-24 15:39:45|pink_usa_0596|TOYOF|47|200812|202009|15.89|13.02|1.16|1.34|0.66|0.75|1.12|0.96|1.01|1.16|2.57|-0.35|2.51|3.09|4.76|3.7|0|0|0|0|0.7|0.65|0|0|32108847977|81435189800|102841976300|333703303000|184411949480|323388|66.02|-3.99|369701
2020-10-24 15:39:47|pink_usa_0597|DSNKY|35|201112|202009|77.49|131.58|6.51|19.64|4.58|13.57|5.66|14.9|0.27|0.17|3.51|0.83|3.06|0.69|6.67|7.73|5.79|7|0|0|0.69|0.07|0|0|5341885769|8160866200|2303675900|176098008900|182510445518|612416|31.2333|46.83|15348
2020-10-24 15:39:48|pink_usa_0598|DCMYY|71|200212|202009|251.97|21.78|1.9|2.01|1.95|2.04|2.09|1.74|0.12|0.01|5.32|7.37|2.76|4.18|10.26|11.13|4.49|6|0.01|0.01|0.32|-0.84|0|0|5611574090|1072378900|30462804400|85118848300|119242698900|3194064|36.84|43.85|34370
2020-10-24 15:39:51|pink_usa_0599|KYCCF|42|201003|202009|38.51|65.9|19.1|21.6|14.13|23.52|7.04|6.98|0|0|0.17|0.11|0.23|0.11|12.26|11.03|4.95|6|0|0|0.58|0.28|0|0|5464843892|9391661400|233428100|105275151500|114666765600|1380639|472.8|53.75|8419
2020-10-24 15:39:52|pink_usa_0600|SNEJF|47|200812|202009|32.41|15.53|0.52|1.07|0.51|1.24|1.39|2.32|0.81|0.38|1.6|1.78|0.97|0.62|1.88|10.57|0|0|0|0|1.37|0.79|0|0|11151702583|33036368800|12170734600|81818571400|94888953900|899170|76.05|27.84|111700
2020-10-24 15:39:53|pink_usa_0601|NTDMF|40|201009|202009|254.37|21.49|28.88|1.89|55.4|1.92|21.88|1.65|0.12|0.01|5.2|7.37|2.82|3.49|10.26|11.13|0|0|0|0|-0.07|-0.6|0|0|5611574090|1072378900|30462804400|118406016300|80919312500|63698|25|41.44|34370
2020-10-24 15:39:54|pink_usa_0602|NTTYY|102|199503|202009|23.63|11.57|1.79|1.26|0.96|0.74|1.8|0.89|0.66|0.5|5.03|3.9|1.99|4.02|3.88|5.21|4.14|6|0.02|0.01|0.31|0.08|0|0|10443629085|10300447300|89275143500|137101711600|76624962894|4749332|20.66|-12.8|370826
2020-10-24 15:39:57|pink_usa_0603|CHGCY|26|201403|202009|37.79|41.91|5.43|10.47|5.71|10.88|4.87|8.76|0|0|1.35|0.95|1.29|1.17|11.08|22.58|5.98|9|0|0|0.21|-0.15|0|0|2112193135|2701700700|2558359400|71082570600|73898453500|1091382|22.46|75.9|7394
2020-10-24 15:39:58|pink_usa_0604|NTDOY|44|200909|202009|62.47|21.2|2.36|4|3.62|4.84|2.39|4.64|0|0|0|0|1.86|1.79|7.98|23.76|3.89|8|0|0|0.62|0.08|0|0|9835841404|11685597100|765639700|55349884500|67204431680|56837670|70.52|53.73|6200
2020-10-24 15:39:59|pink_usa_0605|RCRRF|19|201512|202009|31.75|50.63|2.01|3.01|2.12|3.18|5.09|7.22|0.15|0.14|1.25|2.17|0.91|0.69|14.06|12.46|0|0|0|0|0.91|1.51|0|0|3084606650|4470609200|3176215200|63425773300|66695928660|45304|40.38|35.68|51900
2020-10-24 15:40:00|pink_usa_0606|RCRUY|9|201806|202009|33.61|50.41|2.32|2.99|2.44|3.16|5.79|7.18|0.15|0.14|1.7|2.26|0.84|0.69|14.06|12.46|8.27|9|0|0|1.2|1.44|0|0|3084606650|4470609200|3176215200|63129063100|66398621400|941035|8.04|31.8|51900
2020-10-24 15:40:01|pink_usa_0607|DSKYF|43|200912|202009|33.4|55.92|1.76|6.09|2.06|6.78|1.75|4.96|0.27|0.17|3.22|0.11|2.14|0.94|6.67|7.73|0|0|0|0|0.67|0.3|0|0|5341885769|8160866200|2303675900|54604637300|60791430990|27822|31.21|39.6|15348
2020-10-24 15:40:03|pink_usa_0608|KDDIY|44|200909|202009|14.09|9.47|1.37|1.4|1.16|1.2|1.61|1.37|0.36|0.33|4.58|4.78|2.71|4.26|9.62|10.58|5.74|6|0|0|0.46|0.07|0|0|2488250489|6375730500|25814503200|67862365300|57631162560|1669221|12.52|-4.57|83308
2020-10-24 15:40:04|pink_usa_0609|MBFJF|42|201003|202009|15.75|17.73|-9.77|-18.01|2.01|1.61|0.67|0.38|2.44|2.93|-1.9|-41.28|2.74|5.9|2.06|0.57|0|0|0|0|1.58|0.84|1.05275383881E+12|1.9184455406E+12|311491274100|1.0432749635E+12|12241385900|-576757597200|55622580477|21887|4.01|-20.12|168400
2020-10-24 15:40:06|pink_usa_0610|NJDCY|74|200203|202009|78.47|122.51|3.54|4.02|2.29|3.97|5.9|5.89|0.56|0.64|0.25|0.06|0.72|0.56|7.73|5.04|2.89|4|0.02|0.01|0.96|0.84|0|0|1485620544|1740645400|5866967600|56152055000|55246404942|2547781|23.58|28.66|145169
2020-10-24 15:40:08|pink_usa_0611|SHECY|45|200906|202009|20.05|19.77|1.98|3.32|2.46|3.95|1.57|2.24|0.01|0.01|1.9|1.71|1.86|1.53|8.23|11.19|3.2|5|0|0|0.87|0.62|0|0|6421855991|9684859200|10497833200|45880781900|54740796600|1321781|32.9|21.45|25697
2020-10-24 15:40:09|pink_usa_0612|DKILY|40|201009|202009|22.83|41.69|1.46|2.45|1.21|2.4|2.48|4|0.69|0.51|1.52|0.2|1.09|0.8|6.62|6.83|5.37|7|0|0|11.91|0.84|0|0|2731253691|5930166800|5474463400|55540031400|54365038038|1066658|18.57|40.26|89957
2020-10-24 15:40:10|pink_usa_0613|OLCLY|33|201206|202009|56.8|404.08|6.16|14.33|5.92|15.02|4.38|6.45|0.22|0.11|1.22|0.99|0.4|0.28|9.14|1.55|3.93|3|0|0|0.22|-0.06|0|0|1677295676|1724669000|5901113800|46371885400|47290185450|29720|28.89|-0.24|25849
2020-10-24 15:40:11|pink_usa_0614|HOCPY|50|200803|202009|20.36|41.93|3.07|7.72|3.38|8.36|3.4|6.97|0.16|0.03|3.71|1.45|2.28|0.72|13.79|16.82|6.9|9|0|0|0.53|0.33|0|0|2518402204|2813730600|1423357500|39527571300|42638386320|2655678|113.58|38.06|36795
2020-10-24 15:40:13|pink_usa_0615|HNDAF|47|200812|202009|19.57|23.17|0.84|0.72|0.49|0.33|0.96|0.54|0.91|0.97|2.25|3.22|2.64|3.15|5.44|1.29|0|0|0|0|1|0.91|0|0|8670086447|25880648600|70438594000|89929650700|42423026373|29377|24.57|-11.17|218674
2020-10-24 15:40:14|pink_usa_0616|MRAAY|45|200906|202009|73.28|25.54|2.13|2.89|2.34|2.99|2.04|2.63|0.04|0.13|2.34|1.52|1.72|1.37|8.74|9.42|4.38|6|0|0|0.83|0.48|0|0|2531793494|3440982700|9348546500|40130776900|41509821744|1727073|16.22|34.16|74109
2020-10-24 15:40:15|pink_usa_0617|TOELY|38|201103|202009|22.73|21.43|1.78|3.35|2.15|3.74|2.64|5.2|0.02|0.02|0|0|2.22|2.06|13.03|25.68|5.42|8|0|0|1.06|0.72|0|0|2814567820|2998764900|1684137900|37997862400|41235758570|3450539|65.9|39.38|13837
2020-10-24 15:40:17|pink_usa_0618|ITOCY|46|200903|202009|7.65|9.08|0.92|0.68|0.38|0.39|1.07|1.33|1.66|0.94|5.63|3.6|3.24|3.03|5.61|6.59|3.2|4|0|0|0.68|0.54|0|0|5815997607|6620869000|19893816300|66838840300|38315325048|1445541|51.42|25.44|174713
2020-10-24 15:40:18|pink_usa_0619|SMCAY|26|201403|202009|22.29|37.86|4.03|6.67|4.89|7.78|2.36|3.06|0.05|0.01|0|0|0.82|0.66|9.66|8.45|3.93|5|0|0|1.02|0.31|0|0|3557602330|5448960700|1758211000|31999705900|37316598000|1215589|28.05|30.05|25979
2020-10-24 15:40:20|pink_usa_0620|SMECF|44|200909|202009|34.75|38.06|3.54|6.6|4.2|7.71|2.14|3.04|0.05|0.01|0|0|0.47|0.36|9.66|8.45|0|0|0|0|0.68|0.39|0|0|3557602330|5448960700|1758211000|31667105000|36984008000|743038|556|34.93|25979
2020-10-24 15:40:21|pink_usa_0621|KAOOY|10|201803|202009|37.71|28.15|3.64|2.65|3.76|2.75|6.81|4.57|0.21|0.12|2.31|1.67|1.36|1.63|11.6|14.65|7.12|8|0|0|-0.07|-0.25|0|0|1986129413|2474360200|5398661500|35442128500|36843823304|2163120|15.3199|0.87|45796
2020-10-24 15:40:22|pink_usa_0622|FANUY|47|200812|202009|28.71|68.22|4.86|7.09|6.3|8.36|2.72|2.92|0.02|0.02|2.35|1.58|2.34|1.43|11.57|4.37|3.32|3|0|0|0.84|1.16|0|0|6216925925|4643979400|5510496200|31662050000|36633779375|5397947|19.0975|4.27|10249
2020-10-24 15:40:23|pink_usa_0623|KAOCF|35|201112|202009|26.05|27.93|2.11|2.62|1.72|2.73|4.27|4.53|0.21|0.12|2.68|1.57|2.08|1.64|11.6|14.65|0|0|0|0|0.22|-0.04|0|0|1986129413|2474360200|5398661500|35153816000|36555468000|64106|76|4.11|45796
2020-10-24 15:40:24|pink_usa_0624|DNZOY|41|201003|202006|17.04|48.28|0.72|0.81|0.81|0.8|1.19|1.1|0.18|0.32|1.88|0.05|2|2.94|5.84|-1.83|3.12|3|0|0|0.52|0.92|0|0|9400484129|9870004900|17446009000|34559703400|33939306000|458009|21.9|-0.91|202363
2020-10-24 15:40:26|pink_usa_0625|MZHOF|42|201003|202009|31.03|31.81|-5.56|-8.26|1.9|1.77|0.71|0.41|3.79|2.26|-14.15|-59.88|4.31|5.37|1.48|0.47|0|0|0|0|0.64|0.42|1.03402343972E+12|1.3964859836E+12|277772939247|367815914500|10217879400|-153229185000|32934071203|249612|12.97|-12.66|74274
2020-10-24 15:40:27|pink_usa_0626|JAPAY|23|201412|202009|14.28|11.98|2.86|1.98|2.65|1.64|2.37|1.38|0.3|0.43|4.31|7.41|4.81|7.72|12.28|7.97|5.09|6|0|0|0.59|0.43|0|0|2487333189|4051347500|7256058100|39375400300|32657608000|440985|9.2|-16.32|69090
2020-10-24 15:40:28|pink_usa_0627|JPSTF|7|201812|202009|15.14|14.71|-34.17|-36.02|3.13|2.47|0.34|0.32|0.02|0.18|3.8|-5.51|4.64|5.6|2.6|2.03|0|0|0|0|0.09|0.1|1.63621509452E+12|1.742413924E+12|454364509080|502814768400|1798165900|-454006715000|31113969300|3300|8.3|-4.82|16383
2020-10-24 15:40:29|pink_usa_0628|TKOMY|44|200909|202009|43.85|13.81|0.54|0.53|0.64|0.64|0.99|1.01|0.05|0.07|4.71|5.49|1.45|4.72|6.01|6.52|0|0|0|0|0.61|0.54|0|0|5892947265|7754718400|2888974800|27017291000|30748920832|1158402|44.02|-17.2|41101
2020-10-24 15:40:31|pink_usa_0629|MIELY|46|200903|202009|20.76|16.17|0.61|0.71|0.6|0.75|1.54|1.31|0.32|0.23|0.99|1.02|1.66|2.68|7.38|6.65|5.3|7|0|0|0.74|0.27|0|0|4916369924|7543837600|7991483100|28125407400|30105599456|897168|28.0685|3.75|146518
2020-10-24 15:40:33|pink_usa_0630|MITSY|113|199206|202009|22.78|10.28|3.66|1.03|1.28|0.49|1.35|0.83|2.68|1.28|2.58|5.26|1.91|4.3|3.6|3.54|0|0|0.01|0.02|0.52|0.93|0|0|12259544380|13630199300|20001236300|64386904100|29956693140|1116614|353.4|8.25|56384
2020-10-24 15:40:35|pink_usa_0631|TRUMY|45|200906|202009|51.67|42.31|5.93|5.44|6.07|5.32|5.73|4.22|0.4|0.4|0.65|0.14|0.68|0.66|7.91|7.85|5.39|7|0|0|0.61|0.03|0|0|1158524796|1972577100|2506164300|30546127500|29898407285|326458|39.5025|24.61|26438
2020-10-24 15:40:36|pink_usa_0632|YAHOY|43|200912|202009|20.12|41.52|4.03|3.45|4.65|3.16|3.72|4.54|0.36|1.59|2.52|-3.39|1.87|1.21|18.45|4.19|6.05|5|0|0|1.15|1.45|0|0|4771128631|10795891800|2173113800|34676805400|29741500250|484441|12.49|119.89|21134
2020-10-24 15:40:37|pink_usa_0633|JPHLF|9|201806|202009|9.31|7.4|-3.87|-4.13|0.4|0.27|0.32|0.25|0.02|0.18|3.92|-2.3|4.64|6.43|2.33|2.75|0|0|0|0|0.15|-0.15|1.62342474634E+12|1.7273922455E+12|470587678855|518996198600|29630526700|-449543497000|29233340970|150|7.23|-22.26|400001
2020-10-24 15:40:38|pink_usa_0634|CJPRY|45|200906|202009|11.32|16.34|2.51|3|1.68|2.07|1.33|0.82|1.16|1.16|0|0|0.97|0.95|6.19|2.38|2.55|2|0|0|0.35|0.41|0|0|10193582217|27705460500|46086957100|41659332100|28718068650|1367243|14.624|-29.69|38715
2020-10-24 15:40:39|pink_usa_0635|ALPMY|45|200906|202009|36.79|16.21|3.63|2.18|4|2.39|3.64|2.3|0.05|0.03|3.84|3.82|1.86|2.46|11.85|14.53|6.95|9|0|0|0.42|0.47|0|0|3417259487|2272606100|2482492500|25682936000|27972547050|1472372|15.05|5.39|15883
2020-10-24 15:40:40|pink_usa_0636|FJTSY|34|201203|202009|37.03|17.4|0.37|0.76|0.32|0.78|1.6|2.41|0.69|0.33|2.17|1.79|1.74|1.2|6.22|9.79|6.53|8|0|0|0.68|0.69|0|0|3655377835|5287421700|5222837700|26793245900|27278469400|498752|27.23|72.68|141947
2020-10-24 15:40:42|pink_usa_0637|UNICY|40|201009|202009|34.49|72.49|2.34|3.77|2.46|4|4.11|6.15|0.23|0.07|1.76|0.88|0.69|0.63|9.82|7.16|6.18|8|0|0|0.28|-0.26|0|0|1354387017|2404664500|2427472000|25394851500|26901225000|740531|9|40.41|18085
2020-10-24 15:40:43|pink_usa_0638|UNCHF|44|200909|202009|27.04|71.03|1.8|3.69|1.86|3.91|3.12|6.03|0.23|0.07|3.17|0.84|0.75|0.63|9.82|7.16|0|0|0|0|0.16|-0.13|0|0|1354387017|2404664500|2427472000|24851359800|26357222450|82625|44.09|40.1|18085
2020-10-24 15:40:45|pink_usa_0639|OCPNY|42|201003|202009|112.91|69.89|1.78|3.89|1.48|3.74|4.76|7.78|3.69|1.1|1.92|2.31|1.01|0.45|1.84|6.06|6.46|9|0|0|0.69|0.7|0|0|1947489310|2536100200|1870854300|27250672000|26187223860|558872|20.37|58.52|36611
2020-10-24 15:40:47|pink_usa_0640|ESALY|46|200903|202009|30.57|22.48|2.62|3.81|2.51|3.97|2.9|4.11|0.56|0.13|0|0|3.16|1.63|6.84|15.98|6.34|9|0|0|0.05|0.2|0|0|1930904320|2109496400|1341217100|24898208200|25947180750|196276|90.525|78.9|10998
2020-10-24 15:40:48|pink_usa_0641|EJPRY|44|200906|202006|17.56|14.52|2.04|2.22|1.13|1.01|1.34|0.86|1.15|1.14|1.15|-2.29|1.46|2.45|3.88|-0.79|2.75|3|0|0|0.5|0.23|0|0|1580132813|3353712000|64859879800|51956690900|23648290435|1445333|10.45|-35.05|98415
2020-10-24 15:40:49|pink_usa_0642|OTSKY|32|201209|202009|20.27|17.38|1.47|1.61|1.69|1.75|1.39|1.36|0.12|0.09|-0.6|2.99|2.15|2.2|6.94|7.34|6.29|8|0|0|0.36|0.41|0|0|4893928027|3591675600|4155672700|21761704600|23525711460|454598|21.69|4.28|37837
2020-10-24 15:40:50|pink_usa_0643|SSDOY|44|200906|202006|46.93|67.43|1.59|2.76|1.53|2.54|3.34|5.39|0.41|0.65|1.93|-0.7|2.11|0.8|5.15|-0.03|7.6|9|0|0|0.28|0.11|0|0|1140307447|929455800|2964916100|25165137500|23128618200|5605666|57.9|-26.88|48130
2020-10-24 15:40:52|pink_usa_0644|BRDCY|43|200912|202009|36.5|14.55|0.8|0.79|0.75|0.78|1.37|1.04|0.37|0.36|3.32|6.21|2.29|3.69|8.74|5.96|5.93|7|0|0|0.14|0.43|0|0|4065611398|5936979300|16428483300|22896805400|22941381303|549512|16.29|-17.01|143589
2020-10-24 15:40:53|pink_usa_0645|KUBTY|101|199506|202009|25.17|18.72|1.31|1.68|0.94|1.3|1.72|1.64|0.81|0.66|1.49|2.15|1.56|1.84|6.16|5.31|3.36|5|0.02|0.11|0.92|0.8|0|0|1137921299|3138899800|3652318900|28554890400|22059686170|874779|90.575|19.57|43907
2020-10-24 15:40:56|pink_usa_0646|KMTUY|46|200903|202009|19.1|18.47|1.42|1.37|1.11|0.99|1.74|1.28|0.54|0.59|2.97|2.85|2.23|3.91|6.98|4.26|4.04|5|0|0|0.97|1.11|0|0|1151441565|2390695600|7516615400|29131299500|21742548769|1148073|23.0199|-3.21|68879
2020-10-24 15:40:58|pink_usa_0647|MITEY|46|200903|202009|46.14|14.9|4.12|3.33|2.47|1.74|1.89|1.28|1.49|1.47|-0.44|3.3|1.08|1.99|2.11|3.38|1.36|2|0|0|0.58|0.9|0|0|4852601800|6158789900|38348791300|39849889700|21002382960|833298|15.69|-21.59|16951
2020-10-24 15:40:59|pink_usa_0648|KYOCY|103|199412|202009|31.45|22.94|1.46|1.25|1.67|1.47|1.47|0.92|0.08|0.04|1.97|1.72|1.41|2.58|4.94|3.89|2.47|4|0.03|0|0.98|0.12|0|0|4067014167|4197421300|4009868400|17682895800|20770977920|1004556|57.31|-7.07|75505
2020-10-24 15:41:02|pink_usa_0649|SZKMY|38|201103|202009|14.61|22.55|0.57|0.75|0.55|0.72|1.54|1.49|0.48|0.55|2.01|-8.24|1.18|1.86|5.68|4.24|5.18|6|0|0|0.43|2.3|0|0|8177260876|8652881300|8559086200|22273651900|20465253977|499128|168.67|0.18|102572
2020-10-24 15:41:03|pink_usa_0650|SOMLY|45|200906|202009|21.81|25.24|1.56|1.82|1.69|2.09|1.86|2.13|0.1|0.05|1.88|1.85|1.86|1.67|7.56|7.26|3.95|5|0|0|0.47|0.18|0|0|2714475161|4385689900|3593636600|17663655200|20247569191|246385|23.192|5.23|66699
2020-10-24 15:41:05|pink_usa_0651|SSMXY|35|201112|202009|41.21|66.23|4.95|7.19|5.06|7.37|6.48|7.81|0.02|0|0|0|0.78|0.7|15.65|12.01|7.16|8|0|0|0.32|-0.07|0|0|359748617|460898800|886638300|19548749100|20023486288|1079125|47.882|39.38|9112
2020-10-24 15:41:06|pink_usa_0652|PCRFY|103|199412|202009|66.62|14.12|0.38|0.37|0.43|0.34|1.39|1.08|0.47|0.68|2.02|-0.74|1.35|2.99|0.09|5.08|3.94|7|0.06|0.1|0.87|0.93|0|0|11386872318|10824052600|11848985700|23651941900|19993582895|1853585|8.57|5.72|249349
2020-10-24 15:41:08|pink_usa_0653|FUJIY|111|199212|202009|32.35|15.25|1.53|1.06|1.64|0.97|2.17|1.07|0.19|0.29|2.25|4.03|0.76|1.84|3.18|5.07|4.2|7|0.02|0.04|0.49|-0.14|0|0|4740379676|3589937600|6337876000|21974766100|19831922500|923813|49.45|12.53|83987
2020-10-24 15:41:10|pink_usa_0654|TYIDY|39|201012|202009|29.04|18.15|1.1|1.47|0.78|1.03|0.76|0.83|0.49|0.54|0.81|1.67|2.06|2.35|3.45|2.91|2.14|3|0|0|0.79|0.51|0|0|4083753167|5146348000|9200455900|27784097700|19503765853|32035|62.8175|7.56|79266
2020-10-24 15:41:11|pink_usa_0655|NTDTY|40|201009|202009|26.45|26.77|1.03|1.01|0.93|0.86|1.9|2.03|0.61|0.58|0.97|1.41|1.51|1.29|4.33|4.67|4.19|6|0|0|1.03|1.61|0|0|1869862387|2613575000|4644007300|22304000100|19270336260|3100|13.74|-1.12|136464
2020-10-24 15:41:13|pink_usa_0656|DWAHY|45|200906|202009|20.77|9.11|0.64|0.69|0.5|0.44|1.34|1.09|0.57|0.81|1.19|-2.9|2.65|4.15|6.73|7.07|3.82|5|0|0|0.49|0.68|0|0|2044168087|3172506900|16742685600|27245960200|18514272000|1439160|28|-19.71|70344
2020-10-24 15:41:14|pink_usa_0657|SHMDF|40|201009|202009|27.72|34.71|3.24|5.03|3.53|5.83|3.45|4.04|0.02|0|0.71|0.74|0.19|0.71|12.92|12.05|0|0|0|0|0.33|0.52|0|0|1446969441|2536825200|1218564200|15898267700|18428958800|18966|198.8|31.37|13618
2020-10-24 15:41:15|pink_usa_0658|SMNNY|19|201512|202009|30.31|34.76|4.04|4.99|4.67|5.79|3.82|4.07|0.02|0|0.96|0.76|0.92|0.73|12.92|12.05|5.56|6|0|0|-0.23|0.52|0|0|1446969441|2536825200|1218564200|15759216200|18289907300|803482|19.73|33.93|13618
2020-10-24 15:41:16|pink_usa_0659|NRILY|46|200903|202009|19.78|30.13|1.71|3.66|1.91|3.68|2.4|6.84|0.21|0.43|4.02|9.31|2.11|0.96|9.87|16.68|4.71|8|0|0|0.44|0.37|0|0|1054973979|1097937400|589509100|17942040000|17675261315|9685|29.5475|49.53|17149
2020-10-24 15:41:17|pink_usa_0660|MTSFY|10|201803|202009|15.19|11.73|2.97|2.94|1.34|1.02|1.04|0.78|1.49|1.57|-2.51|-7.62|1.73|2.23|2.55|2.77|1.89|2|0|0|0.76|1.57|0|0|1200625252|2422509000|34608188600|51198609700|17670371460|291375|54.705|-28.86|34555
2020-10-24 15:41:18|pink_usa_0661|DCNSF|29|201306|202009|249.47|82.29|1.69|0.12|4.33|0.3|5.78|0.46|0.18|0.28|2.57|4.97|2.15|3.75|4.37|0.43|0|0|0|0|0.27|0.3|0|0|9335428850|20745211800|10464263300|6989673500|17401915300|236|15.4|8.45|63719
2020-10-24 15:41:19|pink_usa_0662|CAJFF|84|199909|202009|26.01|26.06|1.43|0.64|1.52|0.57|2.44|0.73|0.23|0.22|5.22|6.13|3.43|6.64|9.05|2.18|0|0|0|0|0.57|0.59|0|0|6351945345|4648589300|10863412700|19521864700|17091623660|33788|16.34|-38.94|187041
2020-10-24 15:41:21|pink_usa_0663|SGIOY|19|201512|202009|19.66|15.68|4.95|4.36|5.72|5.63|3.07|2.3|0.15|0|1.79|1.52|1.45|1.77|12.1|16.22|5.95|7|0|0|0.51|0.69|0|0|1649583900|3342856600|692375100|13055753900|16694569847|708798|13.7299|1.18|6244
2020-10-24 15:41:22|pink_usa_0664|ORXCF|45|200906|202009|10.66|6.19|4.93|4.16|1.58|1.31|0.84|0.62|3.88|1.61|4.45|2.18|2.62|2.99|2.48|3.76|0|0|0|0|0.94|0.78|9705129510|21245117400|8643947631|9806973000|29890693600|51446769000|15969772980|24562|12.78|-38.85|50817
2020-10-24 15:41:23|pink_usa_0665|OMRNY|42|201003|202009|22.33|22.77|1.09|2.29|1.16|2.61|2.05|3.06|0.05|0|2.36|2.52|1.47|1|10.19|14.11|6.6|8|0|0|1.06|0.61|0|0|877270074|1820555200|1317024900|14057749800|15864786416|366271|78.64|44.28|28006
2020-10-24 15:41:24|pink_usa_0666|KNBWY|103|199412|202009|44.8|17.41|1.14|1.31|0.95|0.93|1.64|2.1|0.63|0.86|2.44|5.52|1.22|3.21|4.31|6.04|5.04|8|0.01|0.01|0.35|0.2|0|0|1171788469|1576030100|5264660700|22829432900|15653821840|542792|18.74|-9.27|35717
2020-10-24 15:41:27|pink_usa_0667|SSUMY|46|200903|202009|13.61|32.73|1.24|0.85|0.42|0.33|0.76|0.66|1.81|1.27|0.43|4.61|3.88|6.01|3.21|0.85|2.5|3|0|0|0.71|0.86|0|0|8542542802|6584529500|9840440700|39426855700|15623062500|881616|12.5|-21.43|100246
2020-10-24 15:41:28|pink_usa_0668|MSADY|41|201006|202009|76.65|11.33|0.07|-0.19|0.36|0.35|0.7|0.62|0.15|0.31|2.84|3.78|3.21|4.99|3.09|4.06|0|0|0|0|0.88|0.54|0|0|16523157224|32260896000|4476678200|-8685692200|15566845536|460855|13.698|-16.27|50633
2020-10-24 15:41:30|pink_usa_0669|OPHLY|31|201212|202009|84.77|25.74|6.57|5.37|6.85|5.7|2.75|2.85|0|0|2.49|2.84|1.67|1.34|7.09|11.43|4.91|7|0|0|0.56|0.3|0|0|1144963339|908005200|1049915300|14583079200|15441738578|101373|10.31|71.83|3560
2020-10-24 15:41:31|pink_usa_0670|FUJHY|41|201006|202009|12.56|20.23|0.56|0.32|0.67|0.55|1.8|0.96|0.4|0.27|3.98|0.39|2.58|4.73|13.52|4.06|5.14|4|0|0|0.24|0.84|0|0|6189955900|10490816300|7456985100|8700559200|15373107120|493399|10.024|-29.51|44747
2020-10-24 15:41:33|pink_usa_0671|JPXGY|21|201506|202009|22.88|32.92|8|11.62|8.79|12.57|3.89|5.46|0.2|0.18|3.56|2.16|3.1|1.79|13.93|14.12|1|1|0|0|0.46|0.35|0|0|2304316468|1676665500|127736700|13785782200|14903921280|211399|13.92|80.23|1208
2020-10-24 15:41:34|pink_usa_0672|NCBDY|5|201906|202009|23.02|29.83|1.65|2.07|1.87|2.27|3.14|3.64|0.05|0.08|2.56|2.22|2.22|1.82|9.56|12.04|6.77|8|0|0|-0.16|-0.07|0|0|1329068764|1649592100|910068500|13584574100|14888758140|2665|33.89|14.88|19569
2020-10-24 15:41:34|pink_usa_0673|OSCUF|44|200909|202009|22.42|31.19|4.99|10.96|6.96|11.91|3.55|5.17|0.2|0.18|2.12|2.73|2.05|1.9|13.93|14.12|0|0|0|0|0.83|0.91|0|0|2304316468|1676665500|127736700|13004031000|14122321960|273|26.38|59.01|1208
2020-10-24 15:41:35|pink_usa_0674|TTDKY|110|199303|202009|37.27|27.1|1.41|1.2|1.47|1.13|2.05|1.76|0.29|0.55|3.82|5.02|1.07|1.53|4.48|4.17|2.81|5|0.02|0.11|0.99|1.16|0|0|2091055345|3346602100|6218094900|14785441400|13739318820|647314|108.54|20.73|107138
2020-10-24 15:41:38|pink_usa_0675|NHOLF|30|201303|202009|13.85|10.49|0.28|0.27|0.4|0.39|0.85|0.87|0.18|0.31|2.74|3.89|2.83|3.94|3.31|6.27|0|0|0|0|0.18|0.62|0|0|6436002846|8689955100|3486857900|9411853400|13472554700|1148|37|-9.2|62331
2020-10-24 15:41:39|pink_usa_0676|MKTAY|120|199009|202009|27.64|32.02|2.78|2.61|3.06|2.9|2.92|2.5|0.08|0.01|1.58|1.46|1.22|1|8.66|7.71|4.11|6|0.03|0.01|0.59|0.92|0|0|993581902|1456304700|1438274400|11995772600|13089829749|561831|48.21|51.99|19654
2020-10-24 15:41:41|pink_usa_0677|SMPNY|7|201812|202009|11|10.15|0.27|0.26|0.43|0.38|0.86|0.84|0.18|0.31|3.47|4.02|3.51|3.89|3.31|6.27|0|0|0|0|0.31|0.75|0|0|6436002846|8689955100|3486857900|8932621300|13035606980|1205|17.9|-16.08|62331
2020-10-24 15:41:42|pink_usa_0678|RNECY|23|201412|202009|31.14|47.41|1.6|2.67|1.21|1.87|2.8|2.13|1.16|1.16|-15.87|-12.83|0|0|-2.47|2.04|5.43|5|0|0|1.47|2.16|0|0|2084262970|1384266900|1935354700|17769438600|12528179550|44019|3.595|10.62|18780
2020-10-24 15:41:43|pink_usa_0679|MONOY|27|201312|202009|73.54|109.51|5.8|9.24|5.86|9.31|24.52|31.45|0.25|0.04|0.37|0.4|0.4|0.3|27.37|30.96|7.63|10|0|0|0.91|-0.06|0|0|45802565|100412400|129391100|12286771700|12372904620|306717|49.8|87.61|2222
2020-10-24 15:41:44|pink_usa_0680|AHKSY|43|200912|202009|40.74|14.1|0.76|0.88|0.62|0.63|1.16|0.97|0.39|0.52|1.45|-1.05|2.22|3.58|6.66|4.74|4.86|6|0|0|0.4|0.93|0|0|1359060272|1952520700|6178167900|17178081800|12300116580|639815|17.73|-11.73|40689
2020-10-24 15:41:45|pink_usa_0681|TOSBF|50|200803|202009|23.81|134.32|0.51|0.44|0.31|0.41|1.92|1.37|-4.77|0.63|1.66|11.08|1.64|0.73|1.48|0.84|0|0|0|0|0.5|1.24|0|0|4515512094|5686375900|5350843900|12999481000|11697699250|10289|25.79|-15.99|125648
2020-10-24 15:41:47|pink_usa_0682|TOSYY|41|201006|202009|21.29|127.59|0.5|0.44|0.32|0.4|1.96|1.36|-4.77|0.63|5.53|11.11|1.78|0.69|1.48|0.84|4.19|6|0|0|0.23|1.26|0|0|4515512094|5686375900|5350843900|12943691500|11584305500|112739|12.77|-17.45|125648
2020-10-24 15:41:49|pink_usa_0683|STBFY|27|201312|202009|26.36|21.33|1.33|1.15|1.11|1.01|2.31|1.68|0.56|0.34|0|0|1.37|0.97|6.02|5.6|6.74|7|0|0|0.1|0.3|0|0|1031453866|1720338000|3840894200|12863743200|11470080000|861889|18.56|-12.4|26056
2020-10-24 15:41:49|pink_usa_0684|AJINY|39|201012|202009|28.99|48.54|1.11|1.35|0.92|1.11|1.72|2.11|0.36|0.7|3.43|0.29|1.46|1.47|4.7|2.49|5.41|7|0|0|0.03|-0.7|0|0|1445638515|1627137800|4307044100|13534112600|11208658805|9553|20.435|11.85|41528
2020-10-24 15:41:51|pink_usa_0685|SUTNY|37|201106|202009|10.37|7.55|-0.29|-1.34|1.47|1.06|0.66|0.44|4.43|4.83|-15.3|0.17|3.03|4.98|1.28|0.99|0|0|0|0|0.97|0.74|281954092389|364416643300|99121827033|137834564800|1981229900|-13158242400|10419334638|412431|2.78|-23.63|23807
2020-10-24 15:41:53|pink_usa_0686|CMTDF|41|201006|202009|9.97|7.52|0.86|-1.34|1.51|1.06|0.69|0.44|4.43|4.83|-9.5|0.2|2.99|5.03|1.28|0.99|0|0|0|0|0.77|0.82|281954092389|364416643300|99121827033|137834564800|1981229900|-13195697100|10381854740|26336|27.7|-23.2|23807
2020-10-24 15:41:53|pink_usa_0687|KIKOY|21|201506|202009|37.86|43.01|2.12|2.38|1.82|2.39|3.6|3.95|0.35|0.09|1.07|0.76|0.83|0.74|5.77|8.61|6.39|9|0|0|0.67|1.78|0|0|298507767|312826700|1380075400|10129322900|10182300960|972|26.52|13.82|8151
2020-10-24 15:41:54|pink_usa_0688|YATRY|33|201206|202009|38.52|31.99|0.54|0.56|0.61|0.68|1.68|1.99|0.2|0.15|4.13|4.52|1.37|1.42|4.44|5.43|2.18|3|0|0|0.05|1.01|0|0|2285247515|2246452700|3804768400|8437000500|10136581950|7100|26.5375|64.83|224945
2020-10-24 15:41:55|pink_usa_0689|TKGSY|41|201006|202009|17.2|45.46|0.96|1|0.66|0.6|1.23|0.97|0.65|0.79|2.19|-0.22|2.1|2.35|4.99|1.25|5.07|6|0|0|0|-0.53|0|0|988387430|1327778000|13407533700|17316200500|10090308800|23757|11.44|-13.79|16591
2020-10-24 15:41:56|pink_usa_0690|YASKY|30|201303|202009|31.26|69.53|1.64|2.77|1.58|2.71|3.38|4.45|0.38|0.15|0.9|0.26|1.27|1.23|7.5|14.46|5.13|7|0|0|1.28|1.02|0|0|237186920|235622700|580630200|9893377100|9864024403|232941|74.0811|7.68|11810
2020-10-24 15:41:57|pink_usa_0691|WJRYY|37|201103|202006|16.33|13.24|1.45|1.74|0.83|0.81|1.33|1.08|1.02|1.34|0|0|2.35|3.16|3.85|-1.32|2.61|2|0|0|0.56|0.36|0|0|783872200|2517837500|23522138100|20970701100|9751404000|839298|51|-42.16|60940
2020-10-24 15:41:58|pink_usa_0692|ATEYY|66|200403|202009|27.03|20.13|2.45|3.18|3.15|3.82|2.7|4.44|0.24|0.03|1.68|1.25|1.18|1.55|4.39|23.65|4.5|9|0.02|0|1.38|1.02|0|0|1133404663|1531753400|431594800|8129110700|9629261625|188395|48.27|10.85|5429
2020-10-24 15:42:01|pink_usa_0693|MTLHY|39|201009|202006|24.02|151.01|0.75|0.99|0.27|0.3|0.9|0.81|1.53|2.13|-2.15|-1.68|2.91|4.98|2.55|-0.41|0|0|0|0|0.79|-0.03|0|0|3189764772|3999487000|16254778500|30477379900|9549666708|13301|30.885|-17.92|76362
2020-10-24 15:42:02|pink_usa_0694|NDEKY|44|200909|202009|215.11|22.6|1|1.09|1.27|1.44|1.65|1.51|0.08|0|3.51|8.02|2.64|2.8|9.72|7.11|4.89|6|0|0|1.03|0.84|0|0|2253651896|2343668000|2640444000|6906086100|9402194367|187888|31.23|38.6|28605
2020-10-24 15:42:03|pink_usa_0695|DSCSY|17|201606|202009|24.7|33.73|4.24|6.05|4.81|6.65|3.36|4.3|0.12|0|1.38|1.6|1.49|1.67|10.7|13.01|5.5|8|0|0|1.9|0.62|0|0|483823820|765658300|878617600|8022949900|8821890114|33371|48.81|25.64|5204
2020-10-24 15:42:04|pink_usa_0696|KAEPY|42|201003|202009|12.66|7.76|1.6|1.63|0.41|0.3|0.79|0.58|2.74|2.65|-0.5|-6.98|4.46|4.74|0.43|2.12|0|0|0|0|0.01|-0.18|0|0|1427790517|2418586900|42799790100|46681547500|8687027170|14950|4.8632|-22.68|44251
2020-10-24 15:42:05|pink_usa_0697|SRTTY|6|201903|202009|38.93|45.11|5.55|7.1|5.58|7.16|21.77|25.64|0.73|0.55|0.84|1.23|1.04|0.97|46.07|40.07|7.93|10|0|0|0.69|0.99|0|0|141909809|256783900|97075800|8599479200|8670383112|15465|5.68|21.89|4163
2020-10-24 15:42:06|pink_usa_0698|TMICY|83|199912|202009|62.11|31.23|5.18|4.36|12.47|5.42|9.05|5.11|0.23|0|2.34|2.44|2.66|2.41|16.4|16.52|6.09|8|0.05|0.02|1.07|0.35|0|0|1090345943|1721202300|81053000|6835777300|8590319368|252827|61.54|30.49|6854
2020-10-24 15:42:08|pink_usa_0699|YKLTY|27|201312|202009|32.51|21.76|2.73|2.25|2.74|2.3|3.07|2.52|0.3|0.28|0|0|0.6|0.79|5.82|8.31|6.21|8|0|0|0.38|0.61|0|0|1136692507|1439854400|1847637900|8384546700|8565414660|4638|26.73|-5.63|28395
2020-10-24 15:42:08|pink_usa_0700|SMMYY|29|201306|202009|69.18|19.81|1.35|1.45|1.04|1.07|0.89|0.93|0.4|0.4|1.24|2.01|1.61|2.31|5|3.1|2.07|2|0|0|0.77|1.46|0|0|1661499867|1634656600|4266057500|11563155100|8562066048|28891|7.7899|2.49|7539
2020-10-24 15:42:09|pink_usa_0701|SATLF|16|201609|202009|44.15|44.41|7.53|6.99|8.24|7.05|29.99|25.25|0.73|0.55|0.92|1.3|1.08|1.11|46.07|40.07|0|0|0|0|0.8|1.62|0|0|141909809|256783900|97075800|8465149900|8536053792|214|27.96|21.51|4163
2020-10-24 15:42:10|pink_usa_0702|RSNHF|44|200909|202009|6.92|6.61|-10.98|-15.66|1.72|1.2|0.59|0.41|1.5|1.49|88.77|96.49|3.65|5.33|3.99|2.8|0|0|0|0|0.46|0.5|399529523674|522657179500|75406361463|150147311700|3409234400|-109549138600|8409779640|893|3.66|-10.51|31425
2020-10-24 15:42:11|pink_usa_0703|YAMCY|41|201006|202009|79.74|36.26|1.18|2.12|1.18|2.35|1.65|2.72|0.06|0.04|2.4|2.85|1.72|1.27|4.99|7.13|5.64|7|0|0|0.33|1.08|0|0|759641943|890922800|1130103900|7586700500|8344132440|174137|47.46|9.3|28267
2020-10-24 15:42:12|pink_usa_0704|SMTOY|45|200906|202009|15.7|37.73|0.61|0.53|0.42|0.32|0.87|0.63|0.4|0.47|1.36|-0.22|1.96|3.38|3.95|1.03|3.64|4|0|0|0.52|0.91|0|0|1767724534|2924264200|8911459000|14729412400|8281646380|1861|11.54|-10.3|320975
2020-10-24 15:42:14|pink_usa_0705|ITTOY|27|201312|202009|21.59|30.58|0.95|1.65|1.09|1.81|2.38|3.88|0|0|2.4|1.43|2.09|1.5|10.21|12.65|5.51|7|0|0|1.71|0.46|0|0|670076529|817983500|511170000|7519969100|8271554200|1236|17.9|28.96|14966
2020-10-24 15:42:15|pink_usa_0706|KOTMY|17|201606|202009|15.45|22.75|0.9|0.95|1.07|1.25|1.92|1.86|0.17|0.05|1.52|1.91|1.29|1.3|9.87|7.27|3.98|4|0|0|0.37|1.11|0|0|1310306845|2465707500|1586234900|6254717800|8212301895|71472|51.0925|-0.01|27739
2020-10-24 15:42:15|pink_usa_0707|ASEKY|26|201312|202006|14.07|33.55|0.49|0.48|0.35|0.26|1.01|0.71|0.47|0.84|4.01|29.39|2.72|3.65|4.57|-1.71|3.12|2|0|0|0.95|1.56|0|0|4091182964|4792962300|13990732200|14910453900|8158007160|5868|30.27|-4.03|144334
2020-10-24 15:42:16|pink_usa_0708|MSUXF|19|201512|202009|38.97|57.08|2.25|2.69|2|2.85|3.73|4.06|0.04|0|0.77|0.54|0.78|0.41|10.61|7.29|6.98|9|0|0|0.51|-0.12|0|0|459210436|449067500|420033000|7576590600|8042009425|822|28.25|18.71|13536
2020-10-24 15:42:17|pink_usa_0709|ALNPY|38|201012|202006|19.71|29.73|0.9|1.02|0.56|0.54|1.27|0.89|1.22|1.39|-0.55|-12.18|1.48|2.14|3.14|-4.61|3.47|2|0|0|-0.09|0.48|0|0|3465035782|5564726700|14512720400|15018022800|8028696000|2621|4.8|-31.62|49448
2020-10-24 15:42:18|pink_usa_0710|SNPHY|36|201109|202009|27.34|38.42|3.53|3.4|3.95|3.75|3.07|2.79|0.07|0.2|2.63|2.91|1.38|1.2|12.17|7.82|6.23|8|0|0|0.53|0.22|0|0|701394142|770361100|332121100|7169138200|7959077280|266937|19.88|19.13|4108
2020-10-24 15:42:20|pink_usa_0711|MNBEY|42|201003|202009|19.8|18.3|1.09|1|0.84|0.9|1.9|2.06|0.9|0.69|1.07|0.21|1.48|1.36|6.83|7.37|4.18|5|0|0|1.09|0.76|0|0|587198333|1449213400|2722714500|8902127400|7902116460|3732|37.8|17.9|106178
2020-10-24 15:42:21|pink_usa_0712|NNCHY|7|201812|202009|24.92|27.92|3.51|4.06|2.95|4.11|3.94|4.58|0.2|0.08|3.32|4.18|1.55|1.54|11.43|15.76|5.6|8|0|0|0.39|0.53|0|0|236063509|154587100|472590600|7780937500|7844175000|2587|54|32.42|2964
2020-10-24 15:42:22|pink_usa_0713|IPXHY|43|200909|202006|91.48|7.21|1.87|2.07|1.6|0.87|0.69|0.3|0.23|0.45|-0.86|2.74|1.95|7.34|3.76|-1.21|3.4|3|0|0|0.94|1.81|0|0|5610208225|3318664300|19661317600|18423138300|7717179197|63303|5.285|-43.72|3721
2020-10-24 15:42:23|pink_usa_0714|MHVYF|45|200906|202009|64.65|68.02|0.74|0.6|0.42|0.21|1.01|0.73|0.89|1.48|0.52|-8.49|2.5|6.07|2.39|0.42|2.82|4|0|0|0.54|1.07|0|0|2960238093|2322607800|8247765100|21702508100|7714238560|18870|22.96|-42.43|93075
2020-10-24 15:42:24|pink_usa_0715|TOTDY|42|201003|202009|33.12|39.06|0.92|1.33|0.95|1.42|1.96|2.51|0.18|0.18|2.3|2.96|1.53|1.77|7.8|5.48|6.37|8|0|0|0.61|0.93|0|0|696684822|1048948700|1924490000|7101249500|7710314160|23781|45.52|20.71|33554
2020-10-24 15:42:25|pink_usa_0716|TOKUY|21|201506|202009|44.91|146.03|1.88|1.88|0.87|0.76|1.52|1.13|1.97|1.67|0.55|-2.34|1.13|1.67|2.95|0.3|2.77|3|0|0|0.2|0.56|0|0|370304407|511820600|17411732800|18980565000|7695247730|1693|12.739|-28.91|45420
2020-10-24 15:42:26|pink_usa_0717|SQNXF|45|200906|202009|32.51|27.14|1.24|2.37|1.65|2.77|2.1|3.54|0.2|0.04|1.64|1.25|1.29|0.79|5.36|14.27|5.7|9|0|0|0.16|0.16|0|0|1142024452|1100558300|188612400|6508241600|7622394580|14920|63.771|49.23|6746
2020-10-24 15:42:27|pink_usa_0718|TRYIY|41|201006|202009|60.12|20.38|0.97|0.78|0.62|0.38|1.4|0.71|0.86|0.88|-8.95|-13.78|1.53|3.18|3.93|1.85|3.55|4|0|0|0.6|1.15|0|0|1152043583|2292690400|9469721700|15182146100|7532572134|212890|9.402|-38.98|48031
2020-10-24 15:42:29|pink_usa_0719|HPHTF|42|201003|202009|33.94|47.52|3.43|5.17|3.62|5.67|2.7|3.82|0.06|0.04|0|0|1.17|0.79|8.5|7.88|5.02|7|0|0|0.54|-0.2|0|0|735685491|737860000|757962900|6748773500|7406268272|1180|47.84|28.46|5035
2020-10-24 15:42:30|pink_usa_0720|CYAGF|22|201503|202009|116.34|138.06|1.32|1.52|1.4|1.72|6.65|8.71|0.13|0.49|0.69|0.8|0.76|0.64|13.36|3.73|0|0|0|0|-0.13|-0.32|0|0|458392072|1005648000|123610200|6595086900|7380230684|182|54.68|35.18|8423
2020-10-24 15:42:31|pink_usa_0721|ROHCY|43|200912|202009|34.56|31.55|1.1|1.28|1.91|2.28|0.94|0.99|0.06|0.06|3.66|2.86|2.06|1.81|2.24|3.53|3.02|4|0|0|0.93|0.95|0|0|2777289689|2799287700|2221386800|4177479600|7376361503|32921|36.17|1.1|22191
2020-10-24 15:42:32|pink_usa_0722|SKSUY|26|201403|202009|14.27|14.34|0.76|0.79|0.71|0.72|1.36|1.29|0.22|0.22|3.8|1.8|2.05|2.67|7.5|7.58|5.84|7|0|0|0.68|1.72|0|0|785244100|795566400|3179830600|7948971700|7295997150|534|80.05|-22.09|27003
2020-10-24 15:42:33|pink_usa_0723|TISCY|10|201803|202009|8.61|6.87|0.47|0.35|0.64|0.47|1.2|1.02|0.99|0.32|0|0|2.92|3.53|6.67|12.01|2.53|4|0|0|0.49|0.4|0|0|2671244072|3954039400|1907993100|5375458500|7188737400|17714|8.51|-11.85|18378
2020-10-24 15:42:33|pink_usa_0724|KSRYY|14|201703|202009|32.33|38.7|2.83|2.32|3.06|2.52|5.02|3.53|0.02|0.04|1.13|1.26|1.2|1.42|9.87|8.39|7.7|10|0|0|0.3|-0.09|0|0|667013315|764385000|624752000|6572723200|7118966400|411700|24.96|-29.69|14060
2020-10-24 15:42:35|pink_usa_0725|OBYCF|44|200909|202009|11.47|6.48|0.47|0.33|0.32|0.36|0.98|0.87|0.85|0.34|0|0|2|3.3|4.6|10.24|2.23|3|0|0|0.08|0.05|0|0|1531683833|3571424000|5297468500|6156860800|6781764150|4721|9.45|3.68|18879
2020-10-24 15:42:35|pink_usa_0726|SBHGF|22|201503|202009|12.44|16.79|2.29|2.83|1.5|1.84|1.18|1.43|1.3|2.55|-7.46|-8.29|3.08|4.1|3.28|2.49|1.64|2|0|0|1.06|1.62|0|0|4633554239|7841859000|481959000|10049088200|6652023910|18885|25.9|15.42|8003
2020-10-24 15:42:36|pink_usa_0727|DSEEY|31|201212|202009|11.55|11.45|15.7|21.82|2.07|1.49|0.97|0.57|9.1|11.41|-16.23|-110.1|2.92|4.35|0.95|0.47|0|0|0|0|0.96|0.87|29837425434|40275177200|31887803359|40837445700|2877069200|96062011500|6501871434|29395|4.26|-6.43|15955
2020-10-24 15:42:38|pink_usa_0728|KSANF|42|201003|202009|30.43|42.73|1.38|1.91|1.31|1.85|1.91|2.49|0.21|0.45|1.49|1.41|0.95|1.2|6.45|3.95|4.52|6|0|0|-0.06|0.2|0|0|573559267|845400800|1153673500|6719076700|6497101555|628|23.45|20.19|16459
2020-10-24 15:42:38|pink_usa_0729|KAJMY|42|201003|202009|16.52|6.33|0.44|0.27|0.32|0.35|1.19|0.86|1.27|0.38|0|0|1.94|3.66|6.02|10.09|2.14|4|0|0|0.2|0.34|0|0|2368048346|4279626800|3660423300|5063264200|6484099050|53792|12.65|-2.32|22114
2020-10-24 15:42:40|pink_usa_0730|ISUZY|42|201003|202009|11.96|15.88|0.59|0.47|0.51|0.37|1.45|0.74|0.48|0.36|2.01|2.14|2.13|4|8.98|3.06|3.7|4|0|0|0.96|1.71|0|0|2440974691|2996422800|7091582200|8278861600|6446108340|74860|8.74|-24.3|46925
2020-10-24 15:42:41|pink_usa_0731|JAPSY|24|201406|202006|8.81|12.58|0.75|0.73|0.91|0.61|1.36|0.74|0.11|0.54|1.66|-5.82|2.99|5.66|16.56|-3.91|4.63|2|0|0|0.08|1.2|0|0|3599956934|3680749300|9861287200|7720112000|6396392860|420925|9.49|-37.88|36797
2020-10-24 15:42:42|pink_usa_0732|MDNDF|39|201012|202009|36.17|41.84|1.93|2.23|1.68|2.41|3.86|4.16|0.07|0|0.79|0.61|0.82|0.63|3.88|10.34|4.16|7|0|0|-0.08|0.34|0|0|373252700|494394300|802592700|5859049700|6348797025|2013|47.75|1.88|15673
2020-10-24 15:42:43|pink_usa_0733|SHCAY|48|200809|202009|39.79|51.81|0.54|0.57|0.33|0.35|2.5|2.43|2.64|2.95|-5.26|-4.66|2.56|1.45|-8.06|1.54|3.56|6|0|0|0.88|1.02|0|0|2892217872|2195038300|3777741500|11925905500|6290674880|46342|2.96|7.59|52876
2020-10-24 15:42:45|pink_usa_0734|TDHOY|38|201103|202009|11.96|5.43|-0.22|-0.6|0.4|0.33|0.74|0.51|0.07|0.12|2.33|3.4|2.94|3.93|5.75|8.82|0|0|0|0|1.45|1.24|0|0|9205933322|19000811600|3497666800|-11465895800|6243503568|2498|5.19|-7.7|20106
2020-10-24 15:42:46|pink_usa_0735|DIFTY|27|201312|202009|14.78|7.65|0.66|0.4|0.75|0.42|4.17|2.38|0.44|0.28|6.36|10.06|3.69|6.76|20.29|24.54|6|8|0|0|-0.27|0.56|0|0|1972074280|1026940500|1606932600|5825740300|6115050843|824284|22.3104|-30.02|21916
2020-10-24 15:42:47|pink_usa_0736|CCOEY|29|201306|202009|24.04|35.43|2.16|6.73|2.34|7.45|2.57|6.18|0.23|0.06|2.54|1.23|1.47|0.74|9.22|17.48|5.23|8|0|0|-0.01|-0.2|0|0|337207502|647373600|191967600|5435679500|6021767500|64293|28.205|115.08|3600
2020-10-24 15:42:48|pink_usa_0737|DITTF|9|201806|202009|11.36|7.46|0.56|0.39|0.75|0.41|3.02|2.32|0.44|0.28|7.91|9.93|3.3|5.92|20.29|24.54|0|0|0|0|0.19|0.51|0|0|1972074280|1026940500|1606932600|5672336900|5961448800|4611|87|-33.59|21916
2020-10-24 15:42:49|pink_usa_0738|SHMUY|21|201506|202009|10|7.78|0.53|0.44|0.49|0.4|1.28|0.87|0.91|0.57|0|0|3.3|4.51|4.73|7.4|2.16|3|0|0|0.68|0.39|0|0|2436194304|3336657500|3965601100|6508672000|5927391120|36058|31.08|-15.83|18475
2020-10-24 15:42:50|pink_usa_0739|JSGRY|39|201009|202006|62.76|47.94|0.66|0.72|0.41|0.44|1.14|1.26|0.94|1.28|1.12|7.95|2.7|3.22|1|-0.33|4.86|6|0|0|0.81|1|0|0|1386568954|1581792300|4417205900|10408954100|5809308570|25707|40.05|8.12|73426
2020-10-24 15:42:51|pink_usa_0740|TSUKY|44|200909|202009|18.2|21.48|0.69|1.17|0.9|1.46|1.41|1.99|0|0|1.75|1.34|1.69|1.41|7.97|8.6|6.4|8|0|0|-0.59|0.47|0|0|846010838|1279709400|1463061500|4554875700|5724274400|14354|56.05|25.07|5724
2020-10-24 15:42:52|pink_usa_0741|KNAMF|7|201812|202009|25.99|36.78|1.95|1.98|1.76|2.4|2.2|2.22|0.26|0.15|3.39|2.05|1.46|0.66|6.82|5.67|0|0|0|0|-0.03|-0.63|0|0|768470304|1234252500|1076087200|4742358900|5691571200|1789|42|0.33|10392
2020-10-24 15:42:53|pink_usa_0742|SOMMY|41|201006|202009|20.11|62.75|0.9|1.02|0.36|0.28|1.05|0.66|1.55|1.63|3.73|-18.87|3.05|4.59|2.2|0.38|4.33|5|0|0|0.71|0.99|0|0|2019623207|3238104000|7231670700|20458941800|5591696580|124658|17.1|-24.7|37453
2020-10-24 15:42:54|pink_usa_0743|KNMCY|66|200403|202009|30.99|35.24|1.44|1.88|1.6|2.3|2.15|2.16|0.26|0.15|2.53|2.26|1.79|1.03|6.82|5.67|3.9|6|0.01|0.01|0.51|0.71|0|0|768470304|1234252500|1076087200|4589162200|5535730560|8562|40.85|-11.85|10392
2020-10-24 15:42:56|pink_usa_0744|TOSCF|20|201509|202009|7.12|13.34|0.63|0.85|0.35|0.79|0.88|1.04|1.24|0.29|0|0|2.54|3.12|6.83|6.26|4.05|5|0|0|0.88|-0.55|0|0|703715900|1342527600|2877162200|5896976300|5448683400|1685|16.85|35.89|13336
2020-10-24 15:42:57|pink_usa_0745|NPPNY|15|201612|202009|36.57|32.12|4.3|4.47|4.67|4.87|3.83|3.8|0|0|0.89|0.97|0.9|1.01|7.6|12.43|5.68|8|0|0|-0.24|-0.39|0|0|254278980|428760100|193603300|4846304100|5272392840|4836|19.57|-2.54|2026
2020-10-24 15:42:58|pink_usa_0746|TOPPY|42|201003|202009|27.73|6.63|0.45|0.39|0.37|0.38|0.6|0.45|0.34|0.29|2.18|0.14|2.15|3.72|2.02|5.22|2.93|4|0|0|0.78|0.24|0|0|2955436146|4438284600|5539131100|5273587100|5185386920|725|7.49|-12.99|58102
2020-10-24 15:42:59|pink_usa_0747|KKKUF|28|201309|202009|34.17|37.91|10|9.89|10.4|10.38|14.4|14.33|0.01|0.02|2.3|2.77|1.24|1.44|41.82|35.51|6.93|8|0|0|0.39|0.07|0|0|205312513|224905500|104204300|4858265500|5078419808|4376|24.64|2.2|1326
2020-10-24 15:43:00|pink_usa_0748|HKUOY|28|201309|202009|13.38|13.9|0.36|0.37|0.35|0.39|2.11|1.87|0.09|0.43|-0.14|2.03|1.66|2.05|6.64|9.1|5.93|8|0|0|-0.58|-0.52|0|0|1190402424|1665419700|316720900|4799669600|5038753500|958|27|-12.2|34081
2020-10-24 15:43:01|pink_usa_0749|RICOY|70|200303|202009|71.02|102.69|2.31|0.18|1.93|0.29|4.5|0.6|0.71|0.24|1.5|27.74|1.31|3.5|2.86|0.31|4.39|6|0|0|0.7|1.41|0|0|2776448258|3795195600|2499147300|3219382700|4962366050|6347|6.85|-25.62|90141
2020-10-24 15:43:04|pink_usa_0750|OJIPY|42|201003|202009|16.91|10.48|0.92|0.8|0.34|0.35|0.8|0.74|1.45|0.92|2.88|0.45|2.28|1.39|2.12|3.33|3.41|5|0|0|2.25|-0.37|0|0|650169426|1011168600|9442090600|10755776200|4677806700|1433|47.25|-11.83|36810
2020-10-24 15:43:05|pink_usa_0751|JSCPY|41|201006|202009|15.42|30.55|0.91|1.27|1.03|1.13|1.21|1.27|0.12|0.32|4.25|2.41|3.24|2.57|7.42|3.12|4.05|5|0|0|0.65|0.2|0|0|1000692584|922206400|2064308900|5229700600|4637931824|821|21.545|36.71|9050
2020-10-24 15:43:06|pink_usa_0752|FELTY|32|201209|202009|13.21|18.15|0.7|0.74|0.43|0.56|1.41|1.32|1.13|0.72|2.28|-4.83|2.04|2.3|4.91|4.77|4.2|6|0|0|0.86|1.06|0|0|426247091|1416470700|1864283500|6099125200|4616653440|2561|8.08|6.25|31142
2020-10-24 15:43:07|pink_usa_0753|NIPMY|16|201609|202009|24.72|25.01|0.47|0.51|0.44|0.41|1.14|1.22|0.48|0.43|2.33|0.66|1.86|1.85|4.49|3.36|5.27|6|0|0|-0.02|0.65|0|0|745160685|688378700|2998541800|5652145100|4616322840|796|22.42|25.11|30130
2020-10-24 15:43:08|pink_usa_0754|MAHLY|40|201009|202009|39.65|13.65|0.11|0.12|0.12|0.16|0.97|0.91|0.12|0.08|3.61|4.3|1.63|1.84|4.29|5.64|3.09|4|0|0|-0.05|-0.17|0|0|1724020522|2087060600|2444182600|3621761100|4599014862|13608|20.54|-7.52|21393
2020-10-24 15:43:09|pink_usa_0755|YMDAF|45|200906|202009|55.26|14.38|1.41|0.41|1.11|0.31|6.02|0.78|0.56|0.39|3.95|6.19|1.84|1.72|4.52|4.08|6.25|8|0|0|0.33|1.28|0|0|688073563|443435300|3917699800|6270229200|4591824000|1698|5.42|17.32|29481
2020-10-24 15:43:10|pink_usa_0756|STAEF|40|201009|202009|20.23|63.24|1.02|1.21|1.15|1.43|1.41|1.38|0.07|0.03|1.49|0.89|1.33|1.18|7.55|1.88|3.68|3|0|0|-0|0.84|0|0|869757002|1145188100|1712224300|3887844600|4587534050|759|28.45|5.64|19057
2020-10-24 15:43:10|pink_usa_0757|MITUY|20|201509|202009|11.16|9.37|0.68|0.63|0.38|0.34|0.9|0.92|1.21|1.15|1.9|-3.91|2.64|1.98|1.77|4.65|3.66|6|0|0|0.67|0.84|0|0|710779915|2401086300|4611840800|8376488400|4481378325|175|11.75|5.67|17979
2020-10-24 15:43:11|pink_usa_0758|MIUFY|30|201303|202009|8.1|7.09|5.16|5.36|1.54|0.53|0.64|0.61|6.71|6.49|0|0|3.82|4.68|1.11|1.25|1|1|0|0|0.17|0.4|0|0|1533553242|6509071500|20661984000|44673751600|4416998248|2308|9.88|-5.27|3578
2020-10-24 15:43:12|pink_usa_0759|YOKEY|25|201406|202009|22.91|30.34|1.11|1.08|1.11|1.2|1.87|1.65|0.43|0.14|0|0|1.49|1.92|4.22|4.74|6|8|0|0|0.59|1.05|0|0|673840354|862529700|763715900|3946216800|4381715044|4964|32.83|-11.14|20503
2020-10-24 15:43:13|pink_usa_0760|SHZUY|10|201803|202009|11.57|11.22|-0.45|-1.07|3.18|2.84|0.49|0.43|0.54|0.92|-1.55|-15|2.44|2.77|3.41|2.36|0|0|0|0|0.07|-0.38|87611253689|98210924800|6777453693|14681276400|578105400|-1634947700|4367856822|83529|73.54|-0.36|6328
2020-10-24 15:43:14|pink_usa_0761|CLBEY|10|201803|202009|24.54|26.96|1.63|1.64|1.8|1.81|3.03|2.89|0.01|0.04|1.59|1.4|1.56|1.44|11.89|10.3|7.61|9|0|0|0.07|0.55|0|0|393796408|535808400|688248600|3914157200|4325732708|34538|8.09|3.36|7195
2020-10-24 15:43:15|pink_usa_0762|NPSKY|41|201003|202006|17.1|23.58|0.71|0.35|0.63|0.59|1.37|0.85|1.04|0.64|3.38|3.74|2.38|3.6|6.39|-0.22|3.61|4|0|0|0.67|0.85|0|0|1494294159|1750608500|3506988700|2486539300|4240717920|51082|16.56|-8.41|34289
2020-10-24 15:43:17|pink_usa_0763|SEKEY|41|201006|202009|21.13|58.53|0.47|0.48|0.48|0.45|1.2|0.87|0.72|0.43|4.37|3.94|2.88|4.91|1.53|1.02|5.36|7|0|0|1.09|0.97|0|0|1975474689|1697930200|3271432200|4383940000|4140269760|87363|5.984|-15.96|75608
2020-10-24 15:43:18|pink_usa_0764|MAURY|42|201003|202009|22.87|20.88|2.27|3.74|1.15|1.89|1.09|1.52|1.22|1.62|-2.26|2.52|2.39|2.51|1.78|2.74|4.3|6|0|0|0.79|0.8|0|0|342118882|339351800|1621096700|8164741400|4104898595|229372|38.29|-15.8|6583
2020-10-24 15:43:19|pink_usa_0765|SUOPY|30|201303|202009|31.92|16.43|2.11|1.92|1.5|1.53|1.67|1.4|0.8|0.48|0|0|1.72|1.88|5.68|5.48|2.92|3|0|0|1.56|0.83|0|0|567510592|690051600|1927724300|5120463000|4076430400|4931|28|2.77|8966
2020-10-24 15:43:20|pink_usa_0766|CSIOY|35|201112|202009|24.86|36.73|1.08|1.48|1.06|1.7|1.92|2.17|0.53|0.32|4.38|3.96|2.31|2.52|4.43|4.38|5.7|7|0|0|0.63|0.98|0|0|1095334341|1094563700|547779100|3488897200|3997520640|26780|164.8|7.58|12358
2020-10-24 15:43:21|pink_usa_0767|PORBF|25|201406|202009|94.07|39.96|4.87|1.81|5.11|2.21|6.12|2.45|0.01|0.01|0|0|2.53|4.12|7.11|5.87|7.92|10|0|0|0.85|0.61|0|0|652010518|723119700|399177300|3234755200|3956517912|476|17.885|-26.22|6369
2020-10-24 15:43:22|pink_usa_0768|KTWIF|45|200906|202009|21.4|26.6|1.19|1.48|1.5|1.54|1.47|1.7|0.04|0.12|3.25|2.37|1.77|1.74|6.72|5.51|4.43|6|0|0|0.5|1.02|0|0|635931748|410506700|1156210800|3580329800|3712505760|811|33.06|20.88|7559
2020-10-24 15:43:23|pink_usa_0769|MZDAY|40|201006|202006|11.68|32.19|0.35|0.21|0.27|0.13|1.13|0.36|1.01|0.89|0.22|-14.44|3.02|5.59|2.96|-3.18|5.14|6|0|0|1.16|1.19|0|0|4695211202|7370476600|9827587100|5644706300|3643312010|135942|2.8925|-34.26|50479
2020-10-24 15:43:25|pink_usa_0770|JTTRY|16|201606|202006|39.56|83.95|2.06|3.24|1.67|2.08|2.56|2.55|0.7|1.78|-3.33|-2.59|0.91|0.67|3.13|-1.81|6|6|0|0|0.95|0.97|0|0|350629341|713751300|3037121200|5734988200|3588653040|97471|22.09|2.27|4484
2020-10-24 15:43:26|pink_usa_0771|TYOYY|41|201006|202009|23.57|25.01|0.99|1.43|0.83|1.42|1.4|1.8|0.41|0.31|0.92|0.17|0.86|0.84|2.19|5.73|3.91|6|0|0|0.94|0.42|0|0|432449589|545613600|1393152000|3637538200|3585995400|1288|114|35.88|21723
2020-10-24 15:43:27|pink_usa_0772|NGKSY|18|201603|202009|16.54|26.43|1.39|1.62|1.35|1.37|1.04|0.93|0.22|0.47|3.19|0.91|2.9|3.84|6.61|2.59|4|3|0|0|-0.07|0.36|0|0|834008517|1097658600|2417341500|4092618700|3421591680|241|8.41|-11.57|16430
2020-10-24 15:43:27|pink_usa_0773|THYCY|38|201103|202009|13.73|9.7|0.92|0.69|0.4|0.41|1.23|0.81|2.07|0.69|4.54|0.58|1.9|2.05|3.28|4.92|3.55|5|0|0|1.05|1.61|0|0|652997211|736605300|5057339400|5632705900|3286990160|1648|6.74|-0.44|14161
2020-10-24 15:43:29|pink_usa_0774|TINLY|40|201009|202009|28.67|17.72|0.73|0.69|0.43|0.43|1|0.83|1|0.95|0|0|2.38|3.46|2.52|2.53|4.95|6|0|0|-4.65|-0|0|0|685675511|1499243000|2788785500|5252055200|3247025340|10928|15.99|-18.21|22620
2020-10-24 15:43:30|pink_usa_0775|TKFOY|7|201812|202009|15.31|16.49|1.96|1.91|0.52|0.37|0.83|0.6|2.85|2.79|-3.83|-11.53|2.35|3.37|1.65|1.03|1.94|2|0|0|-0.21|-0.38|0|0|738450515|1541781700|11209753600|16330473400|3157239710|293|8.78|-29.82|35167
2020-10-24 15:43:31|pink_usa_0776|THKLY|38|201012|202006|21.87|85.36|1.1|1.3|1.35|1.5|1.32|1.23|0.3|0.36|0.79|0.83|1.42|0.57|4.57|-0.31|3.44|3|0|0|1.1|0.85|0|0|1206379358|1418952200|1415745700|2677244000|3093297480|1024274|12.22|-4.19|13260
2020-10-24 15:43:33|pink_usa_0777|AMDWF|9|201806|202009|13.05|12.7|0.98|0.91|1.16|1.1|0.82|0.76|0.05|0.05|5.55|6.79|3.62|4.19|3.56|5.73|3.93|6|0|0|0.4|0.79|0|0|1022099970|727394900|1459529800|2541432000|3031644904|21626|8.72|-12.36|9531
2020-10-24 15:43:33|pink_usa_0778|CCOJY|40|201009|202009|167.63|1315.71|0.62|0.53|0.54|0.38|0.95|0.66|0.22|0.52|3.92|-5.26|1.91|2.76|1.23|0.04|7.19|9|0|0|-0.29|-0.08|0|0|656613522|1108077200|4786372800|4287136800|3020254000|5197|8.42|-24.75|20537
2020-10-24 15:43:34|pink_usa_0779|SGAMY|43|200912|202009|27.01|35.82|0.8|0.75|1.04|0.92|1.27|1.09|0.26|0.33|3.64|1.53|2.63|2.95|4.85|2.37|4.93|7|0|0|0.28|0.23|0|0|1740069800|1462522400|791997500|2358050700|2915116000|15548|3.1|-10.4|17012
2020-10-24 15:43:36|pink_usa_0780|SVNBY|7|201812|202009|19.18|12.39|-3.42|-4.65|3.63|2.99|1.6|1.41|0.89|0.47|4.91|7.56|3.65|4.14|7.06|7.47|0|0|0|0|0.32|0.66|4842823515|7086433400|5421723009|8405512200|124660400|-4519620700|2901639504|6284|24.58|-3.49|866
2020-10-24 15:43:36|pink_usa_0781|SHWDY|12|201706|202006|10.73|8.4|1.05|1.88|0.57|0.41|1.16|0.74|1.27|2.37|0|0|3.28|6.08|3.45|-4.75|0|0|0|0|1.64|0.62|0|0|664861835|1846132300|6647570700|13167969000|2900114280|15066|19.88|-18.26|10813
2020-10-24 15:43:37|pink_usa_0782|SOHVY|33|201206|202009|12.77|11.51|0.49|0.44|0.49|0.36|0.92|0.66|0.26|0.29|0|0|2.62|3.66|5.87|4.59|4|5|0|0|0.24|0.06|0|0|625147309|748724600|2501210600|3433299700|2817868000|532|5.75|-25.13|23635
2020-10-24 15:43:38|pink_usa_0783|SKLKY|38|201103|202009|11.92|7.85|2.06|0.8|1.17|0.87|0.55|0.33|2.11|1.54|-21.64|-50|0.76|0.77|1.43|1.74|0|0|0|0|1|-0.03|59108437663|57529804200|9356280907|13148240400|619993400|2612483200|2790600978|22156|2.42|-16.84|6738
2020-10-24 15:43:40|pink_usa_0784|SZHFF|38|201103|202009|7.48|6.34|0.53|0.57|0.23|0.18|0.6|0.53|2.42|1.62|7.32|7.01|3.75|5.48|2.02|3.2|2.2|3|0|0|0.51|0.17|0|0|3827982002|2859977600|2211814000|8826141200|2776093320|166|2.31|-29.57|22330
2020-10-24 15:43:41|pink_usa_0785|ZNKKY|12|201709|202009|12.63|12.11|3.02|3.2|7.32|6.49|2.49|2.06|0.21|0.21|1.47|0.24|2.27|2.24|23.04|16.67|0|0|0|0|1|0.54|0|0|1420753797|1673087300|2388600|1357233100|2752865280|6794|13.2|0.57|330
2020-10-24 15:43:41|pink_usa_0786|TYTMF|11|201712|202009|11.01|14.43|3.85|4.25|0.98|1.03|0.71|0.79|2.35|2.77|-3.6|-5.01|2.75|2.88|1.29|1.56|1.42|2|0|0|0.64|1.51|0|0|457540452|683703800|7584508100|11352697800|2744419470|1422|13.13|7.36|10836
2020-10-24 15:43:42|pink_usa_0787|EPWDF|19|201512|202009|12.39|8.45|2.35|2.08|0.65|0.33|0.53|0.38|2.71|2.17|0|0|2.75|4.69|1.69|1.39|1|1|0|0|-0.02|-0.4|0|0|1005765382|1614888300|18629014400|17016394300|2721923760|332|14.87|-33.68|7262
2020-10-24 15:43:43|pink_usa_0788|NHNKY|28|201309|202009|26.03|25.48|1.33|1.37|1.47|1.57|2.44|2.38|0.01|0|1.81|0.92|1.16|1.02|10.79|9.59|7.25|9|0|0|-0.19|-1.2|0|0|259238948|342660500|187023200|2349812600|2689194900|4777|15.79|7.69|5951
2020-10-24 15:43:44|pink_usa_0789|NINOY|45|200903|202006|24.6|45.41|0.66|0.16|0.82|0.53|1.41|0.5|0.22|0.23|2.5|13.44|2.08|5.53|4.96|-2.01|5.34|5|0|0|0.77|0.65|0|0|2241967454|2824102700|988686400|774773800|2558847310|302749|6.97|-46.43|20190
2020-10-24 15:43:45|pink_usa_0790|EBCOY|35|201112|202009|17.05|12.53|0.57|0.43|0.53|0.53|1.13|0.97|0.72|0.38|4.73|2.2|1.85|2.04|4.68|5.94|4.12|6|0|0|0.53|1.36|0|0|1115186564|1582043300|1216538100|2044203500|2548177693|8799|13.324|2.81|17080
2020-10-24 15:43:47|pink_usa_0791|JGCCY|37|201106|202009|23.93|78.72|0.52|0.15|0.83|0.58|1.53|0.68|0.09|0.13|0|0|1.77|1.12|7.54|0.77|2.3|2|0|0|0.56|1.95|0|0|2153262391|2354709300|458863400|638711500|2518572760|89980|19.96|-20.62|9802
2020-10-24 15:43:48|pink_usa_0792|BSEFY|27|201312|202009|51.36|114.89|0.43|0.34|0.72|0.62|1.65|1.65|0.16|0.21|3.88|3.37|2.48|1.84|4.74|1.08|6.57|8|0|0|0.02|0.4|0|0|1345577359|1506222800|1403003700|1362465700|2497039825|1362|25.915|-1.87|21708
2020-10-24 15:43:49|pink_usa_0793|ASCCY|22|201412|202006|35.85|90.49|0.86|0.87|0.92|0.79|1.88|1.88|0.31|0.6|1.37|-1.4|1.56|2.08|5.72|-2.25|7.05|9|0|0|0.74|1.35|0|0|449044509|505073100|312575800|2720525000|2448361500|12685|13.39|-20.67|10853
2020-10-24 15:43:50|pink_usa_0794|YORUY|10|201803|202009|9.8|9.88|0.92|0.83|0.56|0.45|0.83|0.67|0.83|0.67|4.46|3.27|3.09|4.02|5.35|4|0|0|0|0|0.17|-0.05|0|0|304812957|417244800|2969674600|4505466800|2424108910|550|15.1032|-26.15|27428
2020-10-24 15:43:51|pink_usa_0795|MAUSY|42|201003|202009|26.64|35.82|-3.02|-6.92|8.38|10.26|2.86|3.16|1.42|2.04|5.57|0.22|4.79|4.7|4.7|3.55|0|0|0|0|0.49|-0.32|2172252786|2750364100|3750299738|5273694400|13857400|-1535173700|2277874950|368|17.7|-6.15|358
2020-10-24 15:43:52|pink_usa_0796|TCCPY|9|201806|202009|23.35|23.24|1.6|1.48|1.64|1.59|5.33|5.16|0.54|0.16|3.17|3.59|2.25|2.24|18.5|19.4|6.64|8|0|0|1.86|1.21|0|0|133062275|233019200|77837200|2163010400|2256063341|314286|12.565|4.53|25024
2020-10-24 15:43:52|pink_usa_0797|SWPIF|12|201709|202009|14.01|13.2|1.79|1.58|1.63|1.35|1.24|1.14|0.44|0.36|-8.94|-10.33|1.91|2.39|9.46|5.95|4.64|5|0|0|-0.22|-0.3|0|0|284500402|533085300|742869400|2621937900|2237113100|3574|51.05|-6.95|3432
2020-10-24 15:43:53|pink_usa_0798|FJTNY|11|201712|202009|12.72|10.7|0.66|0.56|0.54|0.39|0.48|0.32|0.24|0.37|0|0|3.03|4.35|3.6|2.2|3.86|4|0|0|0.66|0.95|0|0|1589463209|1705755700|4187653300|3146530700|2170831211|2089|4.6925|-26.2|10839
2020-10-24 15:43:54|pink_usa_0799|IIJIY|65|200406|202009|24.46|50.3|0.8|1.03|1.18|1.1|2.12|2.82|0.23|0.35|0.14|1.4|1.04|0.54|1.58|4.03|2.94|5|0.19|0|1.36|-0.3|0|0|147245255|383852100|631622300|1957657800|2084473312|44999|23.007|105.42|3636
2020-10-24 15:43:56|pink_usa_0800|IHICY|26|201403|202009|82.46|30.44|0.56|0.47|0.37|0.17|1.56|0.65|1.35|1.33|0.14|-7.88|2.04|3.32|2.87|0.98|3.11|4|0|0|0.39|-1.16|0|0|901003174|782415400|3681251200|5807784400|2069124480|506|3.48|-36.96|28964
2020-10-24 15:43:57|pink_usa_0801|HACBY|40|201009|202009|11.82|11.16|-0.13|-0.59|1.78|1.5|0.46|0.27|0.64|2.3|-13.33|-16.48|2.27|3.19|2.88|0.8|0|0|0|0|0.68|-0.23|64867492475|69472622100|7260714060|19514035600|315298900|-756628000|1994546274|1108|40.67|-2.36|5101
2020-10-24 15:43:58|pink_usa_0802|AOZOY|32|201209|202009|9.88|9.09|4.55|4|3.76|1.77|0.79|0.45|1.47|1.93|1.57|-16.42|5.22|8.02|3.03|1.99|0|0|0|0|0|0.82|30391579383|32916829300|4269782817|5817635100|221541100|4521686000|1971715242|10280|4.22|-32.32|2433
2020-10-24 15:43:59|pink_usa_0803|TXHPF|19|201512|202009|21.61|18.89|1.61|1.18|1.6|1.29|5.61|4.2|0.54|0.16|1.13|3.54|2.26|2.65|18.5|19.4|0|0|0|0|0.85|1.83|0|0|133062275|233019200|77837200|1730579900|1880622411|2175|52.37|-8.64|25024
2020-10-24 15:44:00|pink_usa_0804|FJTCY|23|201412|202009|13.56|20.69|0.5|0.89|0.66|1.12|1.23|1.87|0.07|0.03|0|0|2.91|2.18|7.75|7.93|4.07|5|0|0|0.15|-0.1|0|0|373839176|508084400|313217100|1446221500|1818646830|23116|22.43|70.02|10515
2020-10-24 15:44:00|pink_usa_0805|TKYMY|7|201812|202009|6.54|8.68|0.76|0.72|0.54|0.57|1.07|1.02|1.24|0.64|4.33|4.46|2.12|2.77|0.12|6.92|3.86|6|0|0|0.66|1.37|0|0|798972928|718008000|1150234700|2056246200|1629414300|340|11.73|4.55|6145
2020-10-24 15:44:01|pink_usa_0806|MMSMY|20|201509|202009|26.42|14.48|0.83|0.88|0.38|0.34|1.07|0.87|1.34|1.61|0|0|2.6|2.64|1.53|2.47|3.2|4|0|0|1.55|0.74|0|0|224092552|369101900|1969361400|3666698300|1403094420|1098|4.914|5|13514
2020-10-24 15:44:02|pink_usa_0807|JPSWY|44|200909|202009|17.99|33.82|0.88|0.53|0.97|0.64|1.57|1.01|0.41|0.43|2.01|1.75|1.63|2.51|4.05|2.08|3.27|4|0|0|0.67|0.85|0|0|537894246|747562900|358859900|1012095300|1219110820|138|8.29|-14.71|5979
2020-10-24 15:44:04|pink_usa_0808|WACMY|26|201403|202009|23.34|21.03|0.85|1.11|6.8|1.26|2.99|4.14|0.22|0.3|1.67|2.14|2.48|0.96|9.38|15.13|7.2|9|0|0|-0.04|0.06|0|0|142874396|207515900|46933500|953234300|1081751166|623|6.66|104.29|1154
2020-10-24 15:44:04|pink_usa_0809|TOPCF|25|201403|202006|38.4|93.7|1.59|1.08|1.12|0.78|2.85|1.68|1.1|1.07|0|0|1|2.42|2.84|-1.01|6.34|8|0|0|0.47|1.32|0|0|161044933|273903500|197200100|1277021900|936990747|19880|8.91|-33.9|4939
2020-10-24 15:44:06|pink_usa_0810|NXCLF|14|201703|202009|37.27|30.27|2.34|1.96|3.18|2.17|3.69|2.26|0.19|0.26|0.69|0.68|0.71|0.96|11.29|7.03|8|10|0|0|-0.86|1.1|0|0|67077524|143868800|61095400|666785900|735934100|536|5.5|-17.54|1558
2020-10-24 15:44:06|pink_usa_0811|SFBTF|17|201606|202009|36.83|33.45|0.76|0.9|0.91|1.04|3.39|3.74|0.07|0|0.89|0.01|1.12|0.92|9.24|11.04|5|7|0|0|0.39|1.14|0|0|57995904|86415600|15539600|498975600|577438404|1903|28.54|47.57|1386
2020-10-24 15:44:07|pink_usa_0812|RYBIF|14|201612|202006|5.84|17.65|0.37|0.55|0.13|0.22|0.28|0.36|0.78|0.67|7.67|-2.69|4.19|5.47|3.12|-0.22|3|3|0|0|-3.23|-1.06|0|0|228499757|233539600|1129444100|949677800|382279071|354|11.81|-15.64|7683
2020-10-24 15:44:08|pink_usa_0813|AKBIF|30|201303|202009|24.45|0.76|0.47|0.28|0.18|0.13|1.31|0.53|3.09|1.1|-8.18|-26.82|2.6|3.7|-1.06|29.98|2.77|4|0|0|0.14|-0.23|0|0|233305978|257908500|498809000|455465100|216365580|162|1.62|-10.5|892
2020-10-24 15:44:09|pink_usa_0814|ASNXF|13|201706|202009|16.58|16.11|1.16|0.96|1.71|1.56|1.8|1.58|0.11|0.06|0|0|2.85|3.54|12.54|9.4|8.07|9|0|0|-0.29|0.05|0|0|59227657|83412700|42071200|120728900|196725104|213|15.94|-13.23|962
2020-10-24 15:44:10|pink_usa_0815|SVNDY|42|201003|202009|23.66|16.91|0.56|0.45|0.56|0.5|1.51|1.14|0|0|0|0|2.39|2.85|0|0|0|0|0|0|0.27|0.27|0|0|0|0|0|25615596900|0|1282462|15.962|-16.17|
2020-10-24 15:44:11|pink_usa_0816|RYKKY|25|201406|202009|26.14|38.14|1.76|1.19|1.83|1.18|3.97|2.45|0|0|0|0|1.32|2.01|0|0|0|0|0|0|0.35|1.41|0|0|0|0|0|4436230200|0|292506|16.765|-11.53|
2020-10-24 15:44:13|pink_usa_0817|SKHSY|38|201103|202009|12.91|10.5|0.65|0.59|0.54|0.56|1|1|0|0|0|0|3.19|4.49|0|0|0|0|0|0|0.47|0.98|0|0|0|0|0|13151025800|0|333492|18.49|-8.75|
2020-10-24 15:44:14|pink_usa_0818|FYRTY|41|201003|202006|23.69|32.21|1.12|2.34|1.36|2.51|1.79|1.92|0|0|0|0|2.14|1.73|0|0|0|0|0|0|-0.04|0.7|0|0|0|0|0|10536198200|0|760|21.44|-13.09|
2020-10-24 15:44:15|pink_usa_0819|FRCOY|44|200909|202009|37.95|73.18|2.03|2.89|2.35|3.43|5.49|7.08|0|0|0|0|0.83|0.72|0|0|0|0|0|0|0.76|1.22|0|0|0|0|0|53694436800|0|390455|62.305|5.66|
2020-10-24 15:44:17|pink_usa_0820|PKCOY|19|201509|202006|36.35|78.18|2.02|1.4|1.85|1|5.41|4.16|0|0|0|0|2.79|3.88|0|0|0|0|0|0|0.66|1.77|0|0|0|0|0|3684259000|0|11410|16.59|-28.26|
2020-10-24 15:44:18|pink_usa_0821|JPRRF|16|201609|202009|27.92|20.36|17.16|13.71|12.17|8.92|1.57|1.15|0.86|0.73|0|0|3.66|4.88|2.87|3.3|0|0|0|0|-0.38|-0.18|0|0|230547592|372693700|3901827800|4103047500|0|667|2857|-28.58|
2020-10-24 15:44:18|pink_usa_0822|HYMTF|35|201112|202009|5.88|18.29|0.71|0.88|0.26|0.2|0.41|0.31|1.03|1.29|-7.67|-12.71|3.58|7.48|5.08|1.21|2.7|3|0|0|1.13|1.77|0|0|21601605621|23268582200|46375158300|75269565700|18624126884|45899|35.78|2.82|
2020-10-24 15:44:20|pink_usa_0823|IONI|7|201812|202009|31.66|16.18|20.75|0.99|16.12|0.91|10.53|1.24|-2.59|0.12|2.34|1.1|0|0|-41.35|6.32|5.29|8|0|0|-3.93|4.63|0|0|983547|1697100|151600|7281600|7706666|14221|0.22|163.32|120
2020-10-24 15:44:21|pink_usa_0824|ERFSF|31|201212|202009|50.86|57.66|2.89|3.42|2.56|2.83|4.47|3.86|1.24|0.93|0|0|0.49|0.51|5.65|3.61|0|0|0|0|0.21|0.99|0|0|420046931|692121900|1762920200|18196170200|12613048140|79215|799.61|64.26|43476
2020-10-24 15:44:22|pink_usa_0825|RGLXY|29|201306|202009|9.98|11.61|1.66|1.03|1.5|0.86|3.45|1.54|0.13|0.27|0|0|7.1|13.08|13.19|9.59|0|0|0|0|0.93|0.17|0|0|546691509|575831000|752404200|6971732500|5834429940|2036|3.8|-29.5|10747
2020-10-24 15:44:23|pink_usa_0826|SGBAF|29|201306|202009|19.11|16.96|7.52|3.66|5.14|1.81|3.12|0.57|1.33|0.62|-2.06|-21.84|5.97|14.3|7.3|2.06|0|0|0|0|0.44|1.86|0|0|652088996|412529000|6818874200|7797837900|3908331856|25481|6.76|-60.92|2100
2020-10-24 15:44:24|pink_usa_0827|MICCF|36|201106|202006|58.12|192.07|2.26|1.86|1.56|0.75|2.38|1.54|-0.34|2.83|3.34|1.49|4.32|8.23|9.4|-1.8|0|0|0|0|1.23|0.66|0|0|692756908|1423000000|3506000000|8000312800|3243443834|3356|32.066|-37.22|22000
2020-10-24 15:44:25|pink_usa_0828|APEMY|11|201712|202009|11.45|17|0.56|0.55|0.57|0.52|0.86|0.93|0.14|0.18|7.92|7.66|4.87|7.11|8.24|4.23|0|0|0|0|2.14|1.67|0|0|250992642|295788200|1675758300|2325251100|2207489200|1057|27.47|3.62|9500
2020-10-24 15:44:26|pink_usa_0829|BMRRY|17|201606|202009|25.07|55.8|1.39|1.42|1.21|1.26|4.07|5.62|0.69|0.89|1.8|7.1|1.94|1.73|9.7|5.38|0|0|0|0|1.23|1.66|0|0|128738162|529689600|1730335400|6975333600|0|125207|26.175|25.58|34107
2020-10-24 15:44:27|pink_usa_0830|MLYNF|31|201212|202009|11.45|11.03|2.42|2.56|3.37|2.55|1.29|1.02|0.78|0.82|2.23|7.66|7.36|8.44|6.81|5.13|0|0|0|0|1.02|0.68|136526967411|145607724600|20591746423|16196620600|881153900|19652654200|19559969880|580|1.74|-16.83|43000
2020-10-24 15:44:28|pink_usa_0831|MLYBY|32|201209|202009|12.48|11.44|2.5|2.47|3.49|2.64|1.53|1.06|0.78|0.82|2.07|8.53|6.22|13.37|6.81|5.13|0|0|0|0|0.24|0.74|136526967411|145607724600|20591746423|16196620600|881153900|18950068900|18857384755|8138|3.355|-17.97|43000
2020-10-24 15:44:29|pink_usa_0832|TNABY|31|201212|202009|12.85|19.8|2.02|2.14|1.56|1.35|1.4|1.19|0.8|0.86|3.09|7.21|2.96|4.36|4.55|3.08|0|0|0|0|0.31|0.26|0|0|3765569150|2521304500|34053762100|24039946000|15176554525|9062|10.67|-16.98|36307
2020-10-24 15:44:30|pink_usa_0833|IHHHF|6|201812|202006|302.6|874.35|4.16|4.02|4.43|3.31|2|1.96|0.3|0.4|-0.13|0.64|0.54|0.55|2.45|-0.42|4.35|6|0|0|-0.09|-0.16|0|0|922332618|624209000|4126303100|13114589300|10797380340|323|1.23|-8.07|24000
2020-10-24 15:44:31|pink_usa_0834|AXXTF|22|201503|202009|30.1|33.08|2.44|1.87|1.76|1.13|2.03|1.73|0.82|1.1|1.63|3.06|2.78|2.36|2.99|2.05|5.36|7|0|0|0.19|0.26|0|0|1655158466|1333894200|8109446900|10775137800|6514031320|229|0.71|-28.28|12976
2020-10-24 15:44:32|pink_usa_0835|SMEBF|33|201206|202009|15.86|20.68|0.95|0.49|1.02|0.46|1.79|1.15|0.35|0.17|-10.98|-11.01|4.03|4.89|6.67|4.49|0|0|0|0|0.45|1.31|0|0|891563700|395101800|1960348600|4299501200|4012590000|179|0.59|22.92|20920
2020-10-24 15:44:32|pink_usa_0836|GEBHY|33|201203|202006|17.94|12.09|2.41|2.42|1.5|0.75|0.96|0.36|0.62|1.14|-1.62|-5.47|2.78|9.04|2.64|-0.06|1.97|1|0|0|0.95|0.9|0|0|6995272234|8016157800|11897550100|9149728100|2834570048|31496|3.68|-43.43|55000
2020-10-24 15:44:34|pink_usa_0837|RSSV|6|201812|202006|59.19|9.2|1.24|0.33|0.67|0.03|89.3|0.57|0.01|0.04|-10.52|-24.23|0|0|2.53|-59.54|1.89|2|0|0|0.26|-3.59|0|0|133967|74900|535900|4063600|761323|28724|0.033|-98.98|20
2020-10-24 15:44:35|pink_usa_0838|LYSCF|9|201803|202006|75.85|19.98|5.05|5.1|2.6|4.73|3.08|3.42|1.56|0.36|-16.38|0.03|0|0|-14.39|8.89|0|0|0|0|2.5|2.16|0|0|75705157|69901400|468552600|1292614900|0|137607|1.69|-5.06|25
2020-10-24 15:44:36|pink_usa_0839|TGLVY|33|201206|202009|41.54|196.12|7.22|12.8|5.32|25.35|11.65|15.08|0|0|0|0|2.41|0.55|0|0|0|0|0|0|0.54|1.27|0|0|0|0|0|16129799000|0|460247|7.965|397.9|
2020-10-24 15:44:37|pink_usa_0840|WMMVY|47|200812|202009|25.1|25.39|1.43|1.2|1.43|1.23|5.2|5.9|0|0|2.94|2.86|1.57|2.25|21.41|20.56|6.44|9|0|0|0.87|0.65|0|0|1435122929|1712597900|8381235600|40257283900|42156746100|2212436|24.36|-19.55|229233
2020-10-24 15:44:39|pink_usa_0841|GMBXF|43|200912|202009|14.9|11.02|3.2|2.6|2.58|1.74|2.52|1.4|0.67|0.69|3.49|4.82|2.97|4.72|11.29|6.92|3.73|4|0|0|1.43|2.02|0|0|2664276047|3571523000|16967966000|26625272300|19375681500|18468|2.52|-3.88|29553
2020-10-24 15:44:40|pink_usa_0842|BMBOY|17|201606|202009|33.12|26.99|0.82|0.56|0.71|0.54|2.62|2.17|0.85|1.32|-1.04|14.37|1.11|1.15|5.01|5.24|0|0|0|0|0.36|0.51|0|0|421333575|573435300|5587363100|8566401300|8144438707|372|7.19|-0.83|135739
2020-10-24 15:44:41|pink_usa_0843|GRBMF|43|200912|202009|44.58|25.82|1.49|0.49|1.29|0.52|4.28|2.08|0.85|1.32|0.52|13.82|1.18|1.52|5.01|5.24|7.44|9|0|0|0.86|0.66|0|0|421333575|573435300|5587363100|7467720400|7793287320|727|1.72|-6.52|135739
2020-10-24 15:44:43|pink_usa_0844|EMBVF|42|201003|202009|20.05|4.78|2.13|1.25|1.81|0.91|2.68|1.32|0.45|0.47|3.12|0.74|4.93|5.93|7.89|4.95|6.1|7|0|0|0.29|0.77|0|0|614258488|1348976100|3484662600|10331067100|7538563890|1232|4.29|-21.23|62644
2020-10-24 15:44:44|pink_usa_0845|BCCLF|14|201703|202009|30.97|33.91|3.22|4.64|3.69|4.58|1.93|2.97|0.24|0.21|1.85|0.58|1.52|0.69|7.84|7.19|5.53|6|0|0|0.66|1.28|0|0|620157353|358256800|472255500|7144157000|7002450000|9197|1.95|34.48|7324
2020-10-24 15:44:45|pink_usa_0846|CXMSF|46|200812|202006|31.14|188.07|1.23|1.31|0.69|0.49|0.87|0.69|1.07|1.35|0|0|0|0|4.74|-0.25|0|0|0|0|1.34|2.02|0|0|734226531|2832000000|11106000000|16505852500|5911111128|55351|0.38|0|40856
2020-10-24 15:44:46|pink_usa_0847|KCDMY|50|200803|202009|22.32|16.8|3.33|2.46|3.06|2.16|19.28|31.38|3.65|7.16|5.75|8.1|4.64|4.64|20.31|19.19|5.46|8|0|0|0.79|0.57|0|0|409654841|1021831600|790946200|5455945900|5085451500|185843|8.3|-22.28|8956
2020-10-24 15:44:48|pink_usa_0848|BMEXF|8|201809|202009|10.67|4.44|4.28|2.74|3.17|1.22|1.44|0.66|0.88|1.41|1.99|3.93|6.08|12.9|9.23|6.62|0|0|0|0|1.15|1.9|31923627009|34244705900|5002742447|3714302200|441642000|9423105100|4221812875|202|0.6188|-70.41|20062
2020-10-24 15:44:49|pink_usa_0849|IENVF|27|201312|202009|24.34|9.5|8.1|5.6|6.57|3.17|1.83|0.81|0.35|0.73|0.54|3.72|3.41|5.41|7.66|5.56|2.38|3|0|0|0.47|1|0|0|176326625|417526000|5065162000|7184080800|4006626330|1579|2.66|-30.55|1300
2020-10-24 15:44:50|pink_usa_0850|ALFFF|43|200912|202009|35.24|14.25|0.81|0.58|0.46|0.18|1.97|0.98|1.68|1.72|0|0|4.17|7.69|3.6|2.79|4.17|5|0|0|0.37|3.26|0|0|1178544664|1393941400|4184905600|10407346100|3146119040|38984|0.64|-28.81|80049
2020-10-24 15:44:51|pink_usa_0851|FBASF|27|201312|202009|9.89|13|14.4|8.82|9.53|3.11|0.88|0.45|0.44|0.89|-2.72|-10.32|2.65|3.13|6.4|1.78|1.69|2|0|0|0.54|1.42|0|0|549968054|638039900|2295140800|8658184900|3063991476|37595|0.78|-46.62|947
2020-10-24 15:44:52|pink_usa_0852|TSSLF|8|201809|202009|426.01|633.17|10.07|9.81|6.77|7.38|4.26|4.99|2.31|1.83|0.27|1.26|0|0|-1.32|0.37|4|4|0|0|-0.09|0.64|0|0|35811835|93377700|2471779900|3738304800|2949227928|21946|0.849|28.46|240
2020-10-24 15:44:53|pink_usa_0853|MHSDF|36|201109|202009|16.55|11.77|3.54|2.5|3.48|2.24|2.52|1.84|0.18|0.25|1.34|-0.99|2.71|5.13|13.12|11.36|5.34|7|0|0|0.19|1.83|0|0|190733770|111285100|1363803500|2709209400|2431509115|1141|2.83|-27.44|21262
2020-10-24 15:44:54|pink_usa_0854|PUODY|42|201003|202009|20.54|14.71|6.43|4.98|7.01|5.4|3.94|1.5|0.19|0.37|-1.99|-6.84|2.7|4.89|19.87|6.72|3.2|3|0|0|0.65|0.81|0|0|595269814|1267538600|43152800|2708745700|2347393800|3459|138|-23.92|2928
2020-10-24 15:44:55|pink_usa_0855|GRPBF|11|201712|202009|26.24|21.72|0.96|0.69|1.15|0.4|1.78|1.72|0.48|1.52|-0.95|4.7|1.56|2.58|10.37|2.82|7.46|8|0|0|0.51|1.29|0|0|316330846|223616700|1038669700|2642831100|1508961939|3779|0.6137|-47.33|40229
2020-10-24 15:44:56|pink_usa_0856|GNMLF|32|201209|202009|16.9|21.48|1.93|1.71|1.91|1.39|2.41|2.31|0.63|0.7|1.74|0.54|0|0|10.77|7.98|6.8|8|0|0|0.52|0.84|0|0|88289257|70009000|114542600|1113079300|895630912|3819|0.88|-4.35|1137
2020-10-24 15:44:57|pink_usa_0857|DBMBF|27|201312|202009|9.34|4.3|10.22|8.49|5.55|4.57|0.77|0.69|0.67|0.69|5.8|11.11|6.71|10.36|7.82|9.38|1.96|2|0|0|0.48|0.92|0|0|122383254|114892300|0|1633442300|875866450|4127|1.15|-8.27|68
2020-10-24 15:44:57|pink_usa_0858|VESTF|26|201403|202009|9.25|15.69|10.99|10.17|10.25|6|0.8|0.77|0.46|0.82|-1.13|4.94|3.79|4.55|5.37|3.11|1.78|2|0|0|-0.05|1.1|0|0|129314021|144459900|3375500|1489540600|868851797|1021|1.5219|1.46|91
2020-10-24 15:44:58|pink_usa_0859|ALSSF|40|201006|202006|45.72|17.1|1.51|0.86|1.13|0.33|5.71|2.82|1.36|5.03|-3.82|-9|1.42|2.05|4.48|-4.1|7.71|9|0|0|0.79|2.39|0|0|73290577|187732400|1774406300|2106669300|801249800|20186|0.962|-60.74|71621
2020-10-24 15:44:59|pink_usa_0860|GUZOF|11|201712|202009|15.04|17.08|1.35|1.19|0.76|0.62|1.84|2.09|0.84|1.23|6.7|9.95|2.87|3.08|7.53|6.05|5.41|7|0|0|0.65|1.46|0|0|92526348|155193400|253956400|1404890600|720466720|32605|1.84|-13.41|10623
2020-10-24 15:45:00|pink_usa_0861|CADGF|40|201009|202009|8|2.91|0.5|0.41|0.32|0.23|0.48|0.4|0.49|0.57|-1.63|-9.27|0|0|4.55|8.23|3.21|4|0|0|0.81|-0.05|0|0|107616434|179591100|996156100|541670600|298657255|144|1.03|-7.21|12401
2020-10-24 15:45:01|pink_usa_0862|CRQDF|19|201512|202009|4.96|3.24|6.5|7.39|2.31|0.63|0.4|0.3|2.34|3.19|-22.15|-73.12|2.94|10.56|7.04|2.28|0|0|0|0|-0.47|1.09|0|0|20625939|48965800|152261800|2519366100|215563782|3876|0.5496|-48.15|622
2020-10-24 15:45:02|pink_usa_0863|GTMAY|98|199512|202006|7.83|5.09|4.38|0.25|0.74|0.29|7.3|0.21|73.83|0.11|0|0|0|0|-1.02|0.79|1.55|1|0.47|0.11|0.76|0.45|0|0|93596552|14062300|102429700|16941100|19823502|901|0.97|-42.94|1023
2020-10-24 15:45:04|pink_usa_0864|SPKKY|92|199709|202009|16.81|21.5|2.04|2.87|1.57|2.54|5.29|5.83|1.4|0.99|10.89|5.89|6.6|5.13|11.55|13.02|3.84|7|0.32|0.06|0.81|0.81|0|0|225615231|34055700|1155965400|6500384700|5921300000|194485|15.38|10.5|5244
2020-10-24 15:45:06|pink_usa_0865|NZTCF|47|200812|202009|14.68|20.78|1.77|2.89|1.44|2.49|3.23|5.88|1.4|0.99|8.89|2.87|6.91|2.74|11.55|13.02|0|0|0|0|0.44|0.81|0|0|225615231|34055700|1155965400|6478339000|5909750000|7508|3.07|10.5|5244
2020-10-24 15:45:08|pink_usa_0866|RTBRF|47|200812|202009|19.93|54.32|1.14|2.58|0.99|1.88|4.74|6.58|2.69|2.69|-10.28|-10.28|6.29|3.66|5.06|5.06|0|0|0|0|1.06|2.7|0|0|6648800|37409800|351035000|1301645300|0|3437|7.62|10.12|51
2020-10-24 15:45:09|pink_usa_0867|ANZFF|46|200812|202006|12.85|6.82|0.48|0.53|0.43|0.31|1.14|1.13|1.3|1.12|8.6|40.98|7.92|8.04|6.71|-10.39|0|0|0|0|0.79|3.39|0|0|704766686|281441300|3658094100|1710548000|0|7222|0.8529|-45.87|10233
2020-10-24 15:45:12|pink_usa_0868|CHRYY|28|201309|202009|27.36|90.09|3.57|6.7|2.01|4.94|1.87|4.26|2.31|2.51|-2.06|5.4|5.93|2.65|3.86|1.43|0|0|0|0|0.88|0.46|0|0|118523587|456531300|3246213100|4033283600|0|19495|28.55|85.22|870
2020-10-24 15:45:13|pink_usa_0869|ACOPY|5|201906|202009|37.76|31.31|7.85|6.49|8.32|6.98|12.96|10.46|-0.27|0.01|0|0.07|0|0|-45.11|38.06|0|0|0|0|0.05|0.08|0|0|88551216|548860600|19501700|7074603200|0|39903|10.29|26.88|
2020-10-24 15:45:13|pink_usa_0870|PHPYF|5|201906|202009|48.71|89.64|9.54|11.54|9.35|11.25|32.52|28.7|0.48|1.08|-5.76|-7.96|0|0|-74.98|25.62|0|0|0|0|1.98|1.88|0|0|12630970|7187400|4433400|1565528200|0|7492|5.5|163.16|
2020-10-24 15:45:14|pink_usa_0871|ANZLY|11|201709|202006|9.8|6.59|0.76|0.52|0.53|0.3|1.44|1.09|1.3|1.12|16.37|52.85|11.78|20.2|6.71|-10.39|0|0|0|0|0.89|3.01|0|0|704766686|281441300|3658094100|1591530200|0|1786|4.12|-53.97|10233
2020-10-24 15:45:15|pink_usa_0872|FSPKF|47|200812|202009|34.43|69.37|6.08|15.52|6.04|15.67|8.66|21.71|0.22|0.11|3|0.92|3.69|0.81|23.07|27.8|0|0|0|0|0.41|-0.25|0|0|23092717|86981400|441694700|12674251100|0|23868|22.09|97.41|5081
2020-10-24 15:45:16|pink_usa_0873|ACKDF|44|200909|202009|29.44|48.31|16.98|22.58|13.3|17.38|1.69|1.62|0.62|0.32|2.99|3.92|3.81|3.13|4.58|2.2|0|0|0|0|0.48|2.16|0|0|32415454|491751200|3894427600|7779680200|0|4703|4.681|-24.32|300
2020-10-24 15:45:17|pink_usa_0874|AUKNY|23|201412|202009|24.78|48.92|16.82|22.83|13.5|17.6|1.86|1.64|0.62|0.32|4.17|4.86|4.01|3.62|4.58|2.2|0|0|0|0|1.13|1.78|0|0|32415454|491751200|3894427600|7866560300|0|10420|23.7|-21.24|300
2020-10-24 15:45:18|pink_usa_0875|RYHTY|28|201309|202009|17.54|26.79|21.65|20.65|17.08|16.86|3.32|3.3|0.51|0.76|-4.89|-0.07|1.81|1.72|13.3|7.11|0|0|0|0|0.66|2.59|0|0|1718126|20648500|832613400|5592538500|0|3874|45.67|4.72|
2020-10-24 15:45:19|pink_usa_0876|SARDY|17|201606|202009|13.41|14.06|1.32|1.36|0.97|1.01|0.85|0.97|0.29|0.35|5.86|2.97|4.44|3.39|4.4|5.03|0|0|0|0|0.1|0.15|0|0|5995245|4847600|116592300|460528400|0|1236|18.27|3.75|1597
2020-10-24 15:45:19|pink_usa_0877|VETTF|45|200906|202009|20.08|48.67|4.49|6.45|2.45|3.84|1.31|2.05|1.21|1.4|-0.96|-3.08|6|1.85|3.84|1.76|0|0|0|0|0.17|0.46|0|0|55847652|18184400|2829513000|4967486000|0|197|2.96|33.33|970
2020-10-24 15:45:20|pink_usa_0878|TELNY|79|200012|202009|26.75|37.12|2.25|2.64|1.7|1.78|2.9|7.82|1.08|3.43|5.12|6.27|3.73|5.39|7.15|7.55|4.78|8|0.01|0.01|1.11|0.65|0|0|1979503641|1914605100|15434664300|34416039700|22866255620|1281528|16.315|-18.87|21000
2020-10-24 15:45:23|pink_usa_0879|DNHBY|37|201106|202009|9.41|10.16|12.85|11.32|3.92|3.2|1.04|0.86|4.12|3.6|-5.09|18.11|3.78|8.93|2.48|1.8|0|0|0|0|1.2|1.59|160126411302|145677868900|36549693802|34875970600|2081192200|75438530500|20780865440|769299|13.36|-21.67|8914
2020-10-24 15:45:24|pink_usa_0880|DNBHF|43|200912|202009|9.4|10.19|12.04|11.3|3.74|3.18|1.05|0.86|4.12|3.6|-11.7|18.2|5|8.91|2.48|1.8|0|0|0|0|1.43|1.81|160126411302|145677868900|36549693802|34875970600|2081192200|75314501300|20769199535|71771|13.3525|-19.99|8914
2020-10-24 15:45:25|pink_usa_0881|YARIY|43|200912|202009|23.49|27.12|1.17|1.1|1.01|0.89|1.57|1.25|0.31|0.44|2.96|6.61|2.79|3.88|10.05|5.36|4.34|6|0|0|1.93|0.9|0|0|749340909|1791000000|8407000000|13365850800|10172385125|225426|18.985|-11.08|16000
2020-10-24 15:45:27|pink_usa_0882|ORKLY|42|201003|202009|58.53|22.79|1.95|2.22|1.71|2.04|1.9|2.71|0.36|0.27|7.33|2.37|4.52|2.46|6.27|9.34|0|0|0|0|0.35|0.57|0|0|889686419|144660800|1697980700|10821965200|9943041640|156445|9.94|9.83|18348
2020-10-24 15:45:28|pink_usa_0883|YRAIF|38|201103|202009|27.25|26.43|1.12|1.08|0.98|0.82|1.47|1.24|0.31|0.44|2.92|2.9|3.27|2.66|10.05|5.36|0|0|0|0|0.89|1.4|0|0|749340909|1791000000|8407000000|13113690900|9912518300|6822|37|-13.6|16000
2020-10-24 15:45:29|pink_usa_0884|GJNSY|34|201203|202009|15.39|21.9|2.92|3.49|2.44|3.55|3|3.58|0.46|0.06|7.77|9.16|6.93|4.08|12.85|16.32|0|0|0|0|0.11|0.66|0|0|461003725|299063400|134769200|10226277300|9883823560|1321|19.76|2.97|3636
2020-10-24 15:45:30|pink_usa_0885|MHGVY|26|201403|202009|30.06|69.09|2.35|2.43|2.09|2.02|3.11|2.91|0.49|0.56|11.59|12.54|6.71|6.85|10.63|2.78|6.35|7|0.05|0.06|0.23|1.53|0|0|89355730|117415500|2065119100|10399254400|8781170000|821130|16.79|-27.16|14866
2020-10-24 15:45:31|pink_usa_0886|MNHVF|43|200912|202009|95.37|68.59|6.04|2.38|5.65|2.01|7.77|2.89|0.49|0.56|9.93|11.12|4.7|5.18|10.63|2.78|0|0|0|0|1.29|1.53|0|0|89355730|117415500|2065119100|10174311000|8718410000|12064|16.67|-29.06|14866
2020-10-24 15:45:32|pink_usa_0887|TMRAY|43|200912|202009|40.69|81.57|2.78|6.38|2.56|6.06|4.51|10.8|0.44|0.32|1.14|0.68|1.73|0.96|10.19|9.41|0|0|0|0|0.99|1.11|0|0|36198939|67751200|254802600|6541446700|6823492866|60214|42.39|51.74|4370
2020-10-24 15:45:34|pink_usa_0888|SALRY|5|201906|202009|17.6|23.87|3.89|4.62|3.66|4.45|5.09|5.49|0.54|0.17|0|0|0|0|21.42|18.96|6.12|8|0|0|1.62|1.56|0|0|31236967|19874100|587515200|6366130700|6125868473|122148|13.545|23.02|1702
2020-10-24 15:45:35|pink_usa_0889|NSKFF|36|201109|202009|25.91|10.87|1.04|0.77|1.1|0.95|2.23|1.83|0.31|0.25|-5.19|2.83|2.93|1.63|13.48|13.33|0|0|0|0|0.53|1.14|0|0|491062686|890299800|603149700|2202293200|2710040262|589|15.09|5.52|10621
2020-10-24 15:45:35|pink_usa_0890|ENTOF|6|201903|202009|8.99|8.94|16.13|18.52|8.52|9.51|1.1|1.01|1.21|0.88|0|0|0|0|7.41|6.03|1.56|2|0|0|-0.01|0.02|0|0|23645963|32085400|1912400|4894553200|2514054390|2384|13.8059|-7.96|181
2020-10-24 15:45:36|pink_usa_0891|NDCVF|32|201209|202009|136.88|129.38|4.13|5.83|4.39|5.67|7.02|8.16|0.13|0.17|-1.4|-6.95|0|0|17.25|8.77|7.46|9|0|0|1.26|2.03|0|0|46540273|214826000|51003000|1832311600|1814587800|6259|10.05|77.48|872
2020-10-24 15:45:37|pink_usa_0892|ASTVF|36|201109|202009|12.81|23.5|1.2|1.31|0.65|0.69|1.17|1.32|0.81|0.68|0|0|4.92|6.17|5.38|2.14|5|6|0|0|0.2|1.36|0|0|405657021|463451500|1192911200|3204255200|1689480550|290|8.35|-14.36|6507
2020-10-24 15:45:38|pink_usa_0893|TGSNF|40|201006|202006|21.08|29.59|3.69|2.61|3.97|3|2.23|1.11|0|0|5.21|9.06|3.84|7.01|12.78|-1.83|0|0|0|0|0.81|1.76|0|0|269980372|198483000|90402000|1304540500|1512212480|1365|12.8|-54.8|500
2020-10-24 15:45:38|pink_usa_0894|TGSGY|28|201306|202006|22.89|33.02|3.82|2.48|3.97|2.87|2.15|1.06|0|0|5.37|8.14|5.12|7.4|12.78|-1.83|4.2|2|0|0|0.9|2.08|0|0|269980372|198483000|90402000|1240064900|1447234600|3860|12.25|-53.47|500
2020-10-24 15:45:39|pink_usa_0895|BRRDF|7|201812|202009|21.36|38.02|2.14|2.98|1.72|2.56|3.1|4.27|0.52|0.7|2.38|2.18|2.32|1.71|12.18|6.57|0|0|0|0|0.6|1.22|0|0|24507535|5312100|460669600|1650047800|1417410000|2729|14.1741|31.36|1103
2020-10-24 15:45:40|pink_usa_0896|HXGCF|40|201009|202009|72.6|152.36|2.94|3.67|1.95|2.96|5.11|4.93|0.85|0.69|0|0|1.72|1|7.31|1.65|6.4|7|0|0|0.45|1.79|0|0|18780479|13227400|118585700|1261297400|1015896560|9146|5.6|64.71|962
2020-10-24 15:45:41|pink_usa_0897|ASCJF|29|201306|202009|22.41|18.19|9.62|7.91|2.43|2.05|1.42|1.14|8.29|3.55|0|0|10.17|11.5|0.6|1.28|1.7|2|0|0|0.43|2.78|0|0|42990884|44500000|662000000|695724800|179424840|4409|2.96|-16.62|3
2020-10-24 15:45:42|pink_usa_0898|AVACF|27|201312|202009|13.53|1.8|3.95|1.83|1.84|0.54|0.72|0.38|1.18|1.12|11.57|-41.74|103.74|144.93|2.51|9.71|2.32|4|0|0|1.5|2.26|0|0|75050048|84546000|774163000|512559000|145201658|5404|2.38|-36.53|8
2020-10-24 15:45:42|pink_usa_0899|AYALY|30|201303|202009|30.65|105.66|4.79|5.64|2.57|2.86|2.79|2.49|1.24|1.36|-1.66|0.57|0.89|1.48|3.87|0.56|1.95|2|0|0|0.64|1.64|0|0|1732621500|2301473400|2268251100|26638533600|13334956710|198|15.7|-11.15|17215
2020-10-24 15:45:43|pink_usa_0900|JGSHF|34|201203|202009|25.68|35.56|2.88|3.16|1.99|1.9|1.86|1.49|0.9|0.95|-1.12|-2.71|0.41|0.6|4.65|1.94|0|0|0|0|0.81|0.65|0|0|1271751581|1933494100|5637700300|15179491400|9082381830|138|1.2812|-8.49|22361
2020-10-24 15:45:44|pink_usa_0901|BDOUY|14|201703|202009|17.82|15.07|2.22|0.48|4.31|2.54|1.84|1.13|0.48|0.49|-2.87|0.85|0.96|1.27|8.08|5.11|0|0|0|0|0.43|0.88|31309886467|52432447900|6633892060|10376666300|903236000|1365495500|8220281472|80659|18.72|-32.95|38510
2020-10-24 15:45:45|pink_usa_0902|PHTCF|46|200903|202009|15.63|13.96|2.7|2.9|2.4|1.81|2.87|2.69|1.62|2.05|13.13|-6.01|25.09|2.73|11.19|7.2|0|0|0|0|-0.47|0.37|0|0|652398652|1097126900|5252852900|9909468400|6194719960|476|28.6|20.17|18784
2020-10-24 15:45:46|pink_usa_0903|UVRBY|29|201306|202009|32.29|29.41|3.02|2.4|3.1|2.23|4.47|3.3|0.4|0.41|-0.56|0.79|1.12|2.34|12.28|7.97|0|0|0|0|0.79|1.48|0|0|337278764|384158100|1142624100|6345844500|5872689030|2302|26.7|-19.09|15048
2020-10-24 15:45:47|pink_usa_0904|BPHLY|28|201309|202009|16.45|10.9|2.47|0.9|5.59|3.01|1.98|1.04|0.31|0.49|-2.58|3.97|2.44|2.77|10.88|6.57|0|0|0|0|-0.04|1.27|24077627590|35438403700|4818000243|6898352300|465909900|1746321400|5815693488|8531|25.7725|-24.2|21429
2020-10-24 15:45:48|pink_usa_0905|GTMEY|17|201606|202009|14.83|13.54|2.55|2.6|2|1.75|3.95|3.34|1.42|1.76|3.81|3.08|4.77|4.74|9.7|11|6.9|9|0|0|-0.27|0.44|0|0|211998790|297316300|3881026000|8357966800|5623602270|4140|41.97|19.91|8200
2020-10-24 15:45:49|pink_usa_0906|SMGBY|39|201009|202006|18.83|33.56|1.08|1.23|0.54|0.26|1.04|0.79|1.69|3.11|-12.82|-14.78|1.57|1.41|4.22|0.02|0|0|0|0|0.54|1.05|0|0|4117699339|7770781200|13106322300|21293278500|3826398144|1149|19.68|-40.92|47730
2020-10-24 15:45:50|pink_usa_0907|JBFCY|28|201306|202006|39.98|54.6|1.89|1|1.95|0.97|6.41|2.13|0.33|0.9|-0.01|-4.35|1.02|1.42|13.36|-8.13|0|0|0|0|0.68|1.69|0|0|295087867|1192964700|1434877900|3090057600|3015533326|8342|10.94|-36.4|12309
2020-10-24 15:45:51|pink_usa_0908|PGCMF|30|201303|202009|23.58|20.92|1.08|0.81|1.09|0.91|2.65|2.29|0.12|0.01|-0.8|1.31|0.65|0.74|11.48|11.57|6.03|7|0|0|0.15|1.49|0|0|109062031|345894600|886260000|2667270800|3009923490|165|1.05|15.38|10343
2020-10-24 15:45:52|pink_usa_0909|MGAWY|12|201709|202009|9.3|6.73|4.05|3.17|3.05|1.81|0.86|0.5|0.34|0.41|0|0|1.61|2.44|7.94|5.39|2.2|3|0|0|-0.01|1.35|0|0|498475402|490223700|134412100|3399323700|2175748645|7711|11.69|-33.24|1073
2020-10-24 15:45:52|pink_usa_0910|RRETY|26|201403|202009|23.48|28.48|0.94|0.58|0.97|0.66|2.22|1.46|0.08|0.04|1.08|1.32|1.35|2.41|9.1|4.74|6.57|7|0|0|1.28|1.68|0|0|242684043|409383100|864156400|1843658500|2110386150|1733|13.5|-11.76|17584
2020-10-24 15:45:53|pink_usa_0911|ALGGY|30|201303|202009|11.48|5.2|2.5|2.15|1.36|0.45|1.35|0.37|0.69|1.09|-1.78|-2.95|1.63|0.8|5.78|2.68|0|0|0|0|0.8|0.68|0|0|1372275621|1203559600|2726711900|6488643200|1373397322|708|7.0825|-40.18|50179
2020-10-24 15:45:54|pink_usa_0912|DMCHY|14|201703|202009|12.06|8.34|2.37|1.58|1.99|0.73|1.26|0.63|0.65|0.68|11.33|17.43|10|19.71|14|4.07|3.46|3|0|0|-1.02|-0.04|0|0|362221693|295886400|1267745900|2147213200|995810250|435|0.75|-54.55|14
2020-10-24 15:45:55|pink_usa_0913|DLNDY|19|201512|202009|24.7|19.26|2.93|1.82|2.89|1.79|4.62|2.1|0.28|0.21|3.61|0.18|3.72|5.54|15.2|9.74|4.28|5|0|0|1.22|1.26|0|0|57821194|63636800|92825900|767909400|757142895|151035|2.65|-38.08|773
2020-10-24 15:45:56|pink_usa_0914|ASOZY|27|201312|202009|12.42|18.28|0.81|0.74|0.58|0.54|0.78|1.08|0.19|0.43|3.7|2.96|5.75|3.99|5.21|3.3|3.41|5|0|0|0.36|0.31|0|0|356014207|641537500|401646000|2145037800|1574515691|1948|18.97|31.55|26242
2020-10-24 15:45:57|pink_usa_0915|EDPFY|83|199912|202009|19.07|29.91|2.3|2.42|1.05|1.11|1.41|1.86|1.86|1.81|5.15|7.78|5.01|6.54|3.75|1.89|1.96|3|0.06|0.02|0.65|0.79|0|0|1379758905|1783736300|22464785600|37162087900|17833931025|1022685|48.91|32.06|11563
2020-10-24 15:45:59|pink_usa_0916|JRONY|43|200912|202009|23.11|27.96|0.68|0.49|0.64|0.49|6.11|4.76|0.54|0.38|0|0|3.31|1.49|16.24|11.64|7.17|9|0|0|0.93|-0.12|0|0|544864458|953973200|6677473900|10382282000|10242890660|66872|32.6|-5.43|115428
2020-10-24 15:46:00|pink_usa_0917|GLPEY|33|201203|202006|63.76|290.49|0.84|0.66|0.65|0.63|2.22|1.81|0.76|0.99|4.64|4.45|3.63|8.51|4.33|-1.33|2.15|2|0|0|0.58|0.91|0|0|1465235543|2116628900|7503798200|10589268400|7494451540|574164|4.52|-38.75|6360
2020-10-24 15:46:01|pink_usa_0918|CTTOF|6|201903|202009|18.04|23.29|0.05|0.03|0.54|0.54|2.69|2.94|0.16|0.71|-1.82|-2.53|0|0|19.91|8.24|5.43|7|0|0|1.45|1.56|0|0|656437223|506223000|298190900|24573400|403693665|32878|2.85|27.23|12015
2020-10-24 15:46:01|pink_usa_0919|SBRCY|33|201206|202009|6.18|5.21|1|0.68|1.75|1.81|1.02|0.92|0.66|0.32|2|0.21|3.55|10.56|11.97|13.47|0|0|0|0|1.7|1.59|340300595742|333394425000|52267763677|61210875000|10096125000|24282767400|63102500000|2059400|11.74|-20.16|276598
2020-10-24 15:46:02|pink_usa_0920|OGZPY|33|201206|202009|4.46|8.29|0.89|1.14|0.53|0.51|0.33|0.26|0.26|0.32|3.37|0.57|3.96|9.47|6.8|2.19|5.08|5|0|0|1.04|1.38|0|0|16644405535|11316409500|228547570500|109825227200|57230000000|1236113|4.85|-38.79|473800
2020-10-24 15:46:04|pink_usa_0921|LUKOY|34|201203|202009|6.83|9.86|0.42|0.4|0.37|0.38|0.67|0.66|0.16|0.2|6.08|9.28|4.02|14.05|9.87|5.57|6.63|7|0|0|0.9|1.61|0|0|4804666585|8780949700|59069869500|39741990200|42936475440|3502805|63.48|-31.83|101000
2020-10-24 15:46:06|pink_usa_0922|NOVKY|26|201403|202009|11.64|6.29|4|3.82|3.81|3.67|3.04|1.8|0.35|0.11|2.44|3.56|2.2|3.51|23.1|25.55|5.41|5|0|0|1.08|1.56|0|0|1023201919|938505000|9189440200|42728973800|40537463888|5903|134.9809|-33.09|15445
2020-10-24 15:46:06|pink_usa_0923|SGTPY|37|201106|202009|4.22|1.56|0.68|0.32|1.16|0.95|0.47|0.34|0|0|0|0|23.69|2.73|14.78|20.86|3|2|0|0|1|0.52|0|0|9839981656|13716155600|12483604200|7672130900|21388286553|374395|4.925|-12.99|101227
2020-10-24 15:46:07|pink_usa_0924|SGTZY|37|201106|202009|4.83|1.38|0.7|0.23|1.1|0.84|0.54|0.3|0|0|0|0|2.25|2.01|14.78|20.86|0|0|0|0|1.19|1.87|0|0|9839981656|13716155600|12483604200|5261877300|18978032941|78474|4.37|-18.16|101227
2020-10-24 15:46:09|pink_usa_0925|GZPFY|45|200906|202009|5.21|6.06|0.86|0.86|0.59|0.54|0.87|0.64|0.4|0.37|0|0|6.41|14.96|12.64|6.86|6.53|7|0|0|1.07|1.64|0|0|2314202213|2087739000|38781446300|28433052800|17692500000|31871|18.75|-40.99|78800
2020-10-24 15:46:10|pink_usa_0926|OAOFY|28|201309|202009|7.51|7.13|1.52|1.27|1.31|0.99|1.44|1.16|0.18|0.28|6.61|19.56|6.75|25.99|15.94|12.29|7.83|9|0|0|1.32|1.8|0|0|1322398948|577096500|11583611200|15727789900|12227683200|22062|34.8864|-44.74|59760
2020-10-24 15:46:11|pink_usa_0927|ROSYY|83|199912|202009|17.25|15.43|1.49|1.8|1.37|0.61|1.26|1.45|0.62|2.41|4.55|-33.15|3.13|5.43|7.74|3.04|6.54|8|0.55|0.21|1.31|1.46|0|0|332682098|536341500|8363880800|9697461800|4007026991|1557|7.37|-4.78|15676
2020-10-24 15:46:13|pink_usa_0928|RSHYY|37|201106|202009|13.48|15.23|1.03|0.91|0.65|0.69|0.49|0.46|0.28|0.31|-1.48|4.98|4.25|5.41|2.78|2.2|3.37|5|0|0|1.34|1.02|0|0|1318666581|1470414700|9766109200|5229086400|3928664100|10663|0.93|14.11|69547
2020-10-24 15:46:14|pink_usa_0929|NILSY|50|200803|202009|12.57|13.08|3.02|3.22|2.6|2.68|5.16|17.84|1.44|5.65|9.11|13.65|7.35|18.66|16.05|20.55|0|0|0|0|1.11|1.15|0|0|2961560000|4842000000|10821000000|44981617400|0|2303833|25.69|4.47|75901
2020-10-24 15:46:16|pink_usa_0930|AUCOY|19|201512|202009|15.12|14.53|4.03|4.86|3.12|4.23|4.74|6.12|1.25|1.23|3.66|3.66|3.25|3.81|8.17|19.44|0|0|0|0|0.19|0.54|0|0|115519438|353000000|2717000000|11836155800|0|56731|21.505|48.72|12083
2020-10-24 15:46:16|pink_usa_0931|DBSDY|48|200809|202009|7.07|2.83|3.48|1.25|4.35|3.38|1.16|0.95|0.86|1.01|0.73|5.16|3.98|5.59|5.42|5.71|0|0|0|0|1.08|1.09|260041120639|343344332600|34070703870|62672006200|2321610700|13535643500|37659151058|2348894|59.3275|-19.47|29000
2020-10-24 15:46:18|pink_usa_0932|OVCHY|42|201003|202009|10.37|3.91|1.54|0.64|5|3.51|1.2|0.79|0.67|0.49|3.08|8.89|3.6|5.16|6.78|5.98|0|0|0|0|0.62|0.78|174757466905|231221659900|37921714112|40085281800|2603648700|4964720200|27070209632|209885|12.29|-20.49|18000
2020-10-24 15:46:19|pink_usa_0933|SGAPY|42|201003|202009|16.49|32.56|3.62|2.72|3.15|2.08|2.17|1.33|0.35|0.45|4.45|6.75|4.66|5.87|10.91|2.76|0|0|0|0|0.73|0.94|0|0|790656325|701799200|8722852500|32819031900|25126876000|1437057|15.37|-31.96|23080
2020-10-24 15:46:21|pink_usa_0934|SNGNF|42|201003|202009|16.52|32.44|3.62|2.72|3.14|2.08|2.17|1.33|0.35|0.45|3.86|6.73|4.66|8.36|10.91|2.76|0|0|0|0|0.79|0.83|0|0|790656325|701799200|8722852500|32786373200|25094180000|84742|1.535|-31.93|23080
2020-10-24 15:46:22|pink_usa_0935|UOVEY|43|200912|202009|5.2|2.25|-1.34|-1.89|4.67|3.3|1.19|0.81|0.63|0.62|2.5|5.86|3.64|4.88|6.86|5.4|0|0|0|0|0.91|0.84|180122831434|248729546900|46901315317|54535245100|2025219600|-13321071800|23674328640|1644523|28.362|-25.44|26872
2020-10-24 15:46:24|pink_usa_0936|ACDSF|41|201003|202006|13.92|19.98|12.6|17.32|8.55|11.11|1.23|1.48|0.52|0.59|1.38|11.67|5.97|5.87|6.41|4.83|1.84|2|0|0|0.64|0.93|0|0|28889010|259294800|439999400|11620412400|7675624572|11868|2.31|3.44|33
2020-10-24 15:46:25|pink_usa_0937|SPXCY|32|201209|202009|23.18|20.61|9.01|8.58|10.25|9.24|8.58|7.99|0.26|0.24|3.95|3.14|3.86|3.29|38.63|37.77|5.48|8|0|0|0.74|0.05|0|0|591002651|685728400|98965200|6719570700|7222103662|158210|100.805|7.73|846
2020-10-24 15:46:26|pink_usa_0938|PTBRY|18|201603|202009|9.75|6.91|1.74|0.48|2.75|1.59|1.34|0.77|0.32|0.41|2.98|7.29|4.08|8.31|12.22|7.72|0|0|0|0|0.2|1.37|31379921074|47458930500|6029170197|7460949900|1953578500|1793753100|5989948789|37365|8.03|-52.17|27006
2020-10-24 15:46:27|pink_usa_0939|GIGNY|39|201009|202006|83.37|12.96|7.13|1.88|7.97|3.26|2.1|1.06|0.3|0.03|3.67|6.18|2.51|5.97|5.71|8.11|0|0|0|0|1.04|1.16|0|0|3269094271|2698353200|3265147700|3313160400|5819785766|34401|24.1125|-25.49|12500
2020-10-24 15:46:28|pink_usa_0940|CDEVY|42|200912|202006|14.43|13.84|3.96|4.27|2.72|2.01|1.1|0.65|0.67|0.92|-0.78|-6.49|1.17|1.85|3.67|2.81|2|3|0|0|1.05|1.21|0|0|2066732852|1737998700|3890755400|11231811700|5578135172|34294|5.86|-17.35|15000
2020-10-24 15:46:29|pink_usa_0941|KPELY|42|200912|202006|14.22|16.35|2.22|2.39|1.52|0.99|1.63|0.72|0.74|1.22|2.57|-1.39|4.85|3.68|7.86|-0.74|2.71|2|0|0|1.45|0.73|0|0|2407627530|1827172200|2559499400|12916060100|5358594960|183348|5.86|-33.48|18297
2020-10-24 15:46:31|pink_usa_0942|MAPIF|33|201206|202009|12.44|18.84|14.64|22.52|9.4|17.53|1.48|2.19|0.51|0.44|0.98|-3.56|5.96|2.71|9.19|7.71|1.94|2|0|0|0.28|0.61|0|0|58269226|108010500|107600|6601140200|5261101025|3108|2.39|35.8|193
2020-10-24 15:46:31|pink_usa_0943|CPAMF|40|201009|202009|17.08|44.7|15.02|15.46|10.68|10.15|1.13|0.92|0.53|0.49|4.5|1.55|4.81|1.14|5.46|1.37|1.24|2|0|0|0.4|0.89|0|0|509135955|49063600|2995700|7785591400|5232639223|5729|1.418|-29.1|400
2020-10-24 15:46:32|pink_usa_0944|JCYCF|37|201103|202006|12.86|7|1.13|0.98|0.59|0.3|1.97|0.77|1.16|1.19|-5.62|-7.41|3.35|5.97|5.5|3.98|0|0|0|0|0.12|1.86|0|0|1846200000|3080800000|5731200000|18244863600|5165264000|427|13.07|-40.81|250000
2020-10-24 15:46:33|pink_usa_0945|JCYGY|37|201103|202006|13.42|6.7|1.11|0.96|0.58|0.28|1.9|0.76|1.16|1.19|-4.85|-7.46|3.49|5.94|5.5|3.98|3.51|4|0|0|0.54|1.16|0|0|1846200000|3080800000|5731200000|17961794000|5076344000|12914|25.69|-48.15|250000
2020-10-24 15:46:34|pink_usa_0946|CPITF|10|201803|202009|20.47|46.79|24.73|22.37|16.29|15.67|1.01|0.93|0.38|0.42|-1.24|-2.17|4.87|2.01|5.57|1.21|1|1|0|0|0.29|-0.97|0|0|164207729|92637700|1628700|6600549700|4634251320|1541|1.2|-25.77|22000
2020-10-24 15:46:35|pink_usa_0947|UOLGY|42|200912|202006|9.73|11.31|5.55|6.24|3.23|2.45|0.7|0.6|0.4|0.49|0.51|1.11|2.46|2.56|6.42|2.51|1.59|2|0|0|0.98|0.81|0|0|512280160|578206700|2042347100|10331021200|4139073835|2017|19.63|-9.33|1900
2020-10-24 15:46:36|pink_usa_0948|SINGY|41|201003|202006|26.9|5.99|0.66|0.62|0.85|0.24|0.96|0.32|0.1|0.63|2.6|-11|3.12|8.89|4.4|3.93|2.58|3|0|0|0.76|1.05|0|0|3540837995|1264619000|19735679500|7709375000|2909515048|353334|4.88|-63.64|15943
2020-10-24 15:46:37|pink_usa_0949|SPASF|42|201003|202009|20.26|44.41|2.27|1.98|2.35|1.88|2.63|2.02|0.08|0.26|3.69|2.81|3.44|2.14|12.1|3.68|5.06|5|0|0|0.76|1.74|0|0|259048739|385585800|567459000|2419590400|2297051240|1402|2.05|-40|13500
2020-10-24 15:46:38|pink_usa_0950|SRHBY|40|201009|202009|16.5|13.3|2.23|1.38|2.16|1.02|41.96|4.03|8.06|2.25|5.99|3.9|5.88|5.62|32.28|10.25|0|0|0|0|0.27|0.14|0|0|218444374|344617500|655935800|2142061500|1575726978|302|9.06|-7.17|4702
2020-10-24 15:46:39|pink_usa_0951|IGGGF|14|201703|202009|10.29|5.62|2.12|1.46|2.64|2.04|5.43|2.71|0|0|4.77|6.05|1.68|3.17|60.41|58.79|0|0|0|0|0.54|1.85|0|0|202270214|339868000|39818000|914231300|1468373334|2610|1.02|63.47|1618
2020-10-24 15:46:40|pink_usa_0952|GARPY|35|201109|202006|96.07|6.93|0.93|0.59|0.72|0.21|0.62|0.33|0.44|0.71|-1.14|2.58|2.46|3.87|5.65|2.63|2.6|3|0|0|0.48|1.24|0|0|476664524|832473000|2644199000|3765984900|1325152707|301|10.405|-38.58|171700
2020-10-24 15:46:41|pink_usa_0953|ACNDF|41|201003|202006|10.59|4.25|8.39|11.25|5.8|7|1.33|1.19|0.51|0.78|-7.36|4.8|5.58|5.19|9.07|17.26|2|2|0|0|0.82|0.7|0|0|55834018|92577400|2483100|1628496300|1086105550|4352|0.95|-9.52|16
2020-10-24 15:46:42|pink_usa_0954|BWLLY|18|201603|202009|2.91|1.51|2.23|1.44|0.98|0.62|0.54|0.52|0.05|0.75|16.54|43.43|20.51|23.66|7.98|19.01|2.5|4|0|0|-1.18|2.67|0|0|62444000|83141000|2012933000|1427772200|624110000|4779|4.49|2.28|2000
2020-10-24 15:46:43|pink_usa_0955|PEFDF|25|201403|202006|38.64|8.8|2.01|0.65|2.53|0.69|3.52|1.48|0.82|0.26|2.52|2.42|1.72|2.36|6.6|10.39|4.97|9|0|0|0.69|0.04|0|0|76660214|68658000|108821000|317914600|333080565|960|0.545|-36.63|6000
2020-10-24 15:46:44|pink_usa_0956|XPPLF|45|200906|202009|17.94|49.35|2.8|4.57|2.65|4.39|4.24|6.18|0.38|0.31|2.24|3.14|3.49|0.85|19.3|9.4|0|0|0|0|0.42|3.21|0|0|9700000|16001600|45912200|1189753500|0|681|58.4|104.2|1871
2020-10-24 15:46:45|pink_usa_0957|NAPRF|42|201003|202009|49.13|25.05|13.25|19.39|15.21|18.93|5.17|3.45|0.31|0.16|-2.7|-3.97|0.36|0.27|14.24|9.65|0|0|0|0|0.95|0.91|0|0|3035430900|8173500000|457000000|79916249800|54792980500|36315|178.25|16.55|25527
2020-10-24 15:46:46|pink_usa_0958|NPSNY|50|200803|202009|35.53|25.4|8.47|19.63|9.63|19.18|3.41|3.45|0.31|0.16|-3.53|-3.88|0.74|0.27|14.24|9.65|0|0|0.05|0.02|1.68|0.64|0|0|3035430900|8173500000|457000000|79637908400|53916907600|7863857|35.08|4.25|25527
2020-10-24 15:46:48|pink_usa_0959|AULGF|82|200003|202009|52.17|22.6|3.22|3.78|3.01|3.38|3.1|3.96|0.71|0.91|0.07|0.39|0.76|0.36|1.86|9.75|0|0|0|0|0.19|1.43|0|0|561004753|1292000000|2805000000|13411171300|12011041840|1052|28.7|49.48|34263
2020-10-24 15:46:49|pink_usa_0960|GFIOF|14|201703|202009|30.16|41.31|1.94|3.47|1.41|3.05|1.32|3.73|0.63|0.64|0|0|1.74|1.3|-0.07|5.18|0|0|0|0|-0.34|2.11|0|0|344003448|940800000|4374400000|11594935300|9263411606|5493|11.98|157.63|5655
2020-10-24 15:46:50|pink_usa_0961|APNHY|41|201003|202006|21.44|8.78|4.1|1.4|3.29|0.76|3.08|0.8|0.98|0.78|1.06|9.67|1.16|3.57|8.68|5.71|4|4|0|0|1.04|1.65|0|0|607570173|421341400|930801500|5834403300|3154926340|7550|6.91|17.52|9289
2020-10-24 15:46:51|pink_usa_0962|NDBKY|43|200912|202009|10.58|6.68|2.42|1.37|2.36|0.9|1.42|0.5|0.59|0.64|0|0|5.6|14.71|9.07|4.64|0|0|0|0|1.13|2.55|58517325491|54611980400|3234323305|2220321400|684608700|4325658500|2752815830|144801|5.842|-61.31|28697
2020-10-24 15:46:53|pink_usa_0963|SRGHY|27|201312|202009|20.1|21.38|0.69|0.46|0.69|0.47|4.25|3.94|0.35|0.71|2.56|5.36|2.62|2.48|20.41|8.88|6.89|7|0|0|0.39|-0.39|0|0|599210383|841963500|2049140300|4508906000|2191410585|91609|8.19|1.86|141452
2020-10-24 15:46:54|pink_usa_0964|AVSFY|31|201212|202009|17.5|11.61|2.24|1.82|2.15|1.76|5.84|4.99|0.3|0.35|5.16|5.49|4.23|5.75|23.29|28|6.56|7|0|0|0.92|-0.44|0|0|39119661|48733700|212457800|1502791200|1412103000|224|22|-24.32|9824
2020-10-24 15:46:54|pink_usa_0965|SLLDY|43|200912|202009|18.89|121.02|0.78|0.3|1.24|0.87|2.36|1.59|0.15|0.18|2.99|5.53|4.01|5.76|13.88|0.94|0|0|0|0|1.32|1.56|0|0|4673945117|4980624000|386560400|2295046600|972053280|190089|5.995|-42.07|20787
2020-10-24 15:46:56|pink_usa_0966|SPPJY|24|201409|202009|42.74|413.25|0.73|0.54|0.42|0.17|1.61|0.46|1.43|1.16|0|0|3.27|5.69|3.39|0.08|1.96|3|0.01|0|1.04|1.31|0|0|389642353|190000000|3119000000|2704611000|826574000|3690|1.51|-39.84|12821
2020-10-24 15:46:57|pink_usa_0967|TLKGY|42|201003|202009|18.11|19.24|0.71|0.41|0.6|0.27|1.33|0.47|0.28|0.41|7.46|24.88|5.72|5.04|6.23|1.59|0|0|0.06|0.02|0.87|1.08|0|0|321354669|274919000|2122864800|1170181400|789007440|680|6.24|-66.67|15099
2020-10-24 15:46:58|pink_usa_0968|JSEJF|43|200912|202009|15.47|12.62|4.41|3.26|5.03|4.07|3.74|2.82|0.01|0.01|3.79|0.06|3.92|4.79|24.3|18.92|1.33|2|0|0|0.87|0.62|0|0|143893106|127085100|20070700|478886200|600644453|5171|6.975|-23.34|389
2020-10-24 15:46:59|pink_usa_0969|WLWHY|38|201103|202009|19.75|42.03|1.18|0.59|1.07|0.45|6.26|5.49|0.84|2.64|2.84|6.63|4.59|5.39|18.97|3.35|7.57|8|0|0|0.74|1.41|0|0|232621143|320147400|2062561700|2732817700|163468800|1310|2.16|-37.21|32168
2020-10-24 15:47:01|pink_usa_0970|LEAT|34|201203|202009|32.54|13.49|0.49|0.93|0.53|1.02|1.41|2.7|0.05|0.05|-0.46|-0.2|0|0|4.79|20.76|8.34|10|0|0|-0.09|2.44|0|0|1317632|2685700|2382400|29093800|32181300|34989|5.8|205.26|49
2020-10-24 15:47:02|pink_usa_0971|IMPUY|45|200906|202009|110.83|7.88|2.33|1.58|2.22|1.78|1.43|1.92|0.14|0.12|-0.79|3.79|2.75|3.46|1.08|24|0|0|0|0|1.1|2.94|0|0|408278035|771385200|2943748100|6708597700|0|562920|8.85|40.25|50512
2020-10-24 15:47:04|pink_usa_0972|BDVSY|44|200906|202006|13.96|13.02|1.64|0.92|1.43|0.57|2.8|2.03|0.69|1.59|1.4|-5.91|2.87|4.58|24.55|-0.17|0|0|0|0|0.59|1.07|0|0|537429543|668411600|1131593100|4386702900|0|218654|16.03|-38.28|123841
2020-10-24 15:47:05|pink_usa_0973|ANGPY|43|200912|202009|46.65|15.02|2.53|2.37|2.36|2.47|2.88|5.06|0.25|0.19|1.92|4.37|3.5|2.3|4.39|27.42|0|0|0|0|1|2.17|0|0|467399095|1327854000|3154094400|16369778500|0|97613|12.51|23.98|25239
2020-10-24 15:47:07|pink_usa_0974|MTNOY|43|200912|202009|20.17|6.3|2.11|0.97|1.86|0.61|2.6|1.07|0.69|1.15|4.27|2.46|5.5|9.32|10.32|7.8|0|0|0|0|0.73|1.85|0|0|3024435000|3043309700|8861789700|9722379300|0|77087|3.39|-46.95|19288
2020-10-24 15:47:09|pink_usa_0975|LTGHY|29|201306|202009|21.34|7.18|2.47|1.28|2.06|0.79|5.09|1.38|1.07|0.85|0|0|4.13|6.71|15.34|9.78|0|0|0|0|0.48|0.88|0|0|62078140|69913500|829603500|2269161600|0|146837|3.85|-35.29|16376
2020-10-24 15:47:09|pink_usa_0976|SGBLY|43|200912|202009|11.52|9.22|1.39|0.63|1.44|0.87|1.52|0.87|0.32|0.18|6.37|30.43|5.87|9.35|9.84|5.99|0|0|0|0|0.87|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7573102300|0|192613|6.02|-50.08|50707
2020-10-24 15:47:11|pink_usa_0977|VDMCY|28|201309|202009|14.57|11.93|2.74|2.24|2.47|2.08|6.55|2.43|0.78|0.38|6.04|11.32|6.24|7.34|25.58|12.85|0|0|0|0|0.74|0.67|0|0|591924743|1038787100|3302203100|13588228600|0|112954|7.31|-11.86|7641
2020-10-24 15:47:12|pink_usa_0978|MRPLY|32|201209|202009|20.39|11.7|2.39|1.2|2.55|1.41|8.87|3.9|0.04|0.02|3.79|8.49|3.48|6.48|44.87|31.75|0|0|0|0|1.39|1.33|0|0|158862400|273414900|362046300|1772535500|0|133049|7.89|-30.76|19707
2020-10-24 15:47:13|pink_usa_0979|CLCGY|29|201303|202006|26.98|24.44|1.31|1.42|1.29|1.49|12.89|10.7|0|0|0|0|2.02|2.3|0|0|0|0|0|0|0.58|0.28|0|0|0|0|0|3200068300|0|11441|26.63|-5|
2020-10-24 15:47:14|pink_usa_0980|TBLMY|46|200903|202009|16.96|9.89|1.88|1|1.64|0.94|4.04|2.42|0.4|0.03|5.3|20.96|5.51|6.64|22.52|18.05|0|0|0|0|0.88|0.47|0|0|97937286|77423000|291364000|1966726700|0|4147|11.2|-20.51|11103
2020-10-24 15:47:15|pink_usa_0981|AGRPY|42|201003|202009|10.04|8.97|3.82|2.52|1.85|0.81|1.4|0.64|1.9|1.74|0|0|6.1|13.04|4.93|2.25|0|0|0|0|0.87|2.12|58007093750|59493621300|3609985614|3609497400|1100673100|13261974800|0|10881|10.32|-50.5|37727
2020-10-24 15:47:16|pink_usa_0982|DSTZF|8|201809|202009|23.01|30.39|1.05|0.92|0.89|0.68|1.93|1.46|0.32|0.63|0|0|0|0|11.51|2.68|0|0|0|0|1.5|1.15|0|0|71208613|100316900|469150100|1319883200|0|18643|4.45|-50.61|4845
2020-10-24 15:47:17|pink_usa_0983|BRRAY|43|200912|202009|181.67|874.71|0.47|0.31|0.33|0.22|1.23|0.68|0.63|0.44|5.62|35.4|3.6|8.4|5.76|0.14|0|0|0|0|1.35|1.02|0|0|265965510|242664000|567330300|1087800300|0|302|3.77|-53.97|15833
2020-10-24 15:47:18|pink_usa_0984|VODAF|31|201212|202009|13.81|12.9|2.59|2.45|2.35|2.27|6.13|2.64|0.78|0.38|3.93|9.02|5.19|6.69|25.58|12.85|0|0|0|0|-0.59|-0.09|0|0|591924743|1038787100|3302203100|14837027200|0|2783|7.95|-3.17|7641
2020-10-24 15:47:19|pink_usa_0985|FANDY|29|201306|202009|12.02|10.89|4.07|3.11|3.45|1.89|2.72|1.47|0.87|1.79|4.96|-28.27|4.67|7.49|15.12|5.44|0|0|0|0|1.15|1.41|69770084055|73839975100|5334810682|7928653100|1236218000|20079317100|0|729|21.75|-50.11|49233
2020-10-24 15:47:19|pink_usa_0986|KIROY|47|200812|202009|11.92|10.6|2.6|2.39|2.51|2.44|6.25|4.1|0.33|0.16|11.75|11.11|11.8|7.18|42.19|26.5|0|0|0|0|0.92|1.39|0|0|572193204|904963200|2289221900|9249286000|0|3758|9.805|20.01|12217
2020-10-24 15:47:21|pink_usa_0987|MOTUY|7|201812|202009|8.08|15.9|0.24|0.18|0.14|0.09|0.93|0.59|0.71|0.76|0|0|0|0|8.13|2.02|0|0|0|0|2.27|2.23|0|0|86473420|122702000|572956300|851703700|0|583|2.255|-48.98|17499
2020-10-24 15:47:21|pink_usa_0988|PKPYY|14|201703|202009|22.96|20.04|0.35|0.21|0.35|0.22|9.34|6.52|0|0|0|0|3.72|5.85|0|0|0|0|0|0|-0.23|-0.32|0|0|0|0|0|1213418600|0|836|13.55|-34.6|48700
2020-10-24 15:47:22|pink_usa_0989|RMGOF|19|201512|202009|21.87|6.74|3.55|1.06|3.19|0.76|1.16|0.57|0.11|0.29|3.43|6.36|2.93|7.7|13.24|4.66|0|0|0|0|0.25|-1.29|0|0|807098435|1190978500|974500100|3970255300|0|638|5.04|-61.08|184
2020-10-24 15:47:23|pink_usa_0990|SBGOF|42|201003|202009|11.38|9.35|1.32|0.64|1.39|0.88|1.51|0.88|0.32|0.18|6.25|29.78|4.89|9.72|9.84|5.99|0|0|0|0|0.74|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7104520800|0|3072|6.103|-52.58|50707
2020-10-24 15:47:24|pink_usa_0991|SRHGF|33|201206|202009|20.69|23.36|0.7|0.51|0.71|0.51|4.62|4.31|0.35|0.71|2.28|5.28|2.35|1.5|20.41|8.88|0|0|0|0|0.02|0.31|0|0|599210383|841963500|2049140300|4934490000|0|1096|8.96|15.32|141452
2020-10-24 15:47:24|pink_usa_0992|IBDRY|43|200912|202009|106.28|19.6|2.22|3.37|1.24|2.09|1.06|1.8|0.99|1.12|4.37|8.98|3.57|3.73|3.78|4.17|2.83|4|0|0|0.82|0.51|0|0|5489699559|3137061600|86264497800|129056651300|79435458864|1666273|49.545|20.17|35816
2020-10-24 15:47:26|pink_usa_0993|IBDSF|43|200912|202009|109.32|19.93|2.2|3.35|1.23|2.07|1.06|1.8|0.99|1.12|5.14|8.87|4.31|3.65|3.78|4.17|0|0|0|0|0.74|0.48|0|0|5489699559|3137061600|86264497800|128413710100|78786121460|205585|12.285|19.66|35816
2020-10-24 15:47:27|pink_usa_0994|BCDRF|46|200812|202006|10.87|7.98|-1.12|-5.75|1.45|0.78|0.8|0.33|2.84|0.24|11.41|10.72|6.91|13.83|3.94|-7.02|0|0|0|0|1.06|0.62|336477236422|813525054700|119200280598|293343177400|36366204400|-252818384700|29777253946|472751|1.79|-53.94|194284
2020-10-24 15:47:29|pink_usa_0995|AMADY|37|201106|202009|24.26|57.79|4.78|5.95|4.3|5.17|7.13|4.89|0.47|1.11|1.71|-1.38|1.83|2.44|14.9|4.45|4.93|4|0|0|0.87|1.37|0|0|752636651|2694371900|776247200|26517553500|23793377870|2075673|52.9|-21.4|17623
2020-10-24 15:47:30|pink_usa_0996|ANNSF|20|201509|202009|18.87|25.02|7.26|7.28|5.33|5.35|3.92|3|1.97|1.45|4.57|-1.87|4.72|6.77|7.82|5.28|3.29|4|0|0|0.41|1.54|0|0|748723392|2456499700|13992688600|27876626900|19928663513|20437|136.705|-23.07|9046
2020-10-24 15:47:31|pink_usa_0997|GASNY|35|201112|202009|13.35|15.06|1.43|1.66|0.71|0.86|1.47|1.74|1.38|1.78|3.15|9.71|5.38|7.82|3.74|3.65|3.24|4|0|0|0.54|0.86|0|0|4524973823|5621100700|23070355700|37112216900|19074628034|68253|3.97|-23.8|11117
2020-10-24 15:47:32|pink_usa_0998|GIKLY|34|201203|202009|32.28|31.23|4.55|4.58|3.57|3.19|4.39|3.18|1.35|1.17|2.31|-4.81|1.34|1.38|6.7|4.79|0|0|0|0|0.6|-0.06|0|0|880376066|1001769400|3274476700|27139084000|17845520000|1428|14|-11.39|24040
2020-10-24 15:47:33|pink_usa_0999|FRRVY|38|201012|202006|25.94|70.44|2.37|3.33|1.32|2.54|2.2|4.29|2.4|2.86|10.42|-1.21|6.65|5.79|3.3|-0.73|2.43|4|0|0|0.81|0.96|0|0|3949183779|7403702600|459990000|23470271100|17827232406|190458|24.27|-11.35|90973
2020-10-24 15:47:34|pink_usa_1000|BBVXF|46|200812|202006|23.18|210.42|1.43|-2.65|1.91|0.81|0.9|0.37|3.22|1.51|5.67|1.52|5.67|10.63|3.65|-0.06|0|0|0|0|0.39|0.62|337437721992|594678259900|62572816122|152867395700|9987069600|-57944586500|17744579820|151917|2.6612|-49.02|125041
2020-10-24 15:47:35|pink_usa_1001|GIFLF|37|201106|202009|34.25|30.4|4.77|4.5|3.49|3.11|4.41|3.09|1.35|1.17|-0.95|-4.93|1.79|1.41|6.7|4.79|0|0|0|0|0.68|0.03|0|0|880376066|1001769400|3274476700|26627321700|17369044616|1845|27.2524|-9.01|24040
2020-10-24 15:47:36|pink_usa_1002|TEFOF|46|200812|202006|35|57.68|1.71|0.25|0.97|0.33|2.55|1.19|2.29|2.89|15.3|10.55|8.67|13.58|5.18|0.53|0|0|0|0|1.09|0.73|0|0|6689197826|11723560100|34964865600|12952776300|16731360000|22960|3.24|-56.28|113621
2020-10-24 15:47:37|pink_usa_1003|CIXPF|24|201409|202009|18.06|11.11|3.66|0.2|2.37|1.23|0.78|0.49|1.41|1.41|4.49|-1.9|5.6|9.94|2.29|2.18|0|0|0|0|0.52|1.01|239584274971|276648575900|15658612861|49827379700|5614352600|2182988200|13416192151|642|2.2445|-14.9|35589
2020-10-24 15:47:38|pink_usa_1004|CAIXY|26|201403|202009|27.33|10.61|3.76|0.14|2.29|1.17|0.75|0.47|1.41|1.41|9.49|1.81|4.41|3.55|2.29|2.18|0|0|0|0|-0.26|1.45|239584274971|276648575900|15658612861|49827379700|5614352600|1583124700|12780428551|210300|0.712|-13.06|35589
2020-10-24 15:47:39|pink_usa_1005|GIFOF|21|201506|202009|19.81|18.87|3.39|3.3|2.65|1.93|2.85|1.92|1.35|1.17|0.85|-8.32|2.03|2.27|6.7|4.79|0|0|0|0|0.82|0.26|0|0|880376066|1001769400|3274476700|19554377500|10783792800|94054|16.92|-17.94|24040
2020-10-24 15:47:40|pink_usa_1006|RDEIY|43|200912|202009|13.54|13.37|5.61|7.77|4.33|4.52|3.09|2.66|2.13|2.07|3.13|-8.93|4.58|6.37|11.46|9.35|3.68|5|0|0|0.72|0.18|0|0|443899691|670757700|10778232200|17327265200|10160280889|477984|9.43|-4.17|2031
2020-10-24 15:47:41|pink_usa_1007|ACSAY|17|201606|202009|10.48|7.96|0.32|0.24|0.25|0.17|2.34|1.6|3.26|3.57|0|0|0.81|0.81|4.09|5.03|4|4|0|0|1.11|1.98|0|0|8523808930|11261150900|3092554600|10280067600|6980099565|657524|4.45|-37.27|193995
2020-10-24 15:47:42|pink_usa_1008|ACXIF|42|201003|202009|18.21|25.25|1.51|1.65|0.57|0.83|1.02|1.69|1.92|2.02|5.69|2.05|4.88|1.95|0.36|2.14|5.02|7|0|0|0.99|0.61|0|0|2082265447|1443190000|8831914300|12165231200|6120981275|1751|112.25|6.5|35741
2020-10-24 15:47:44|pink_usa_1009|ENGGY|43|200912|202009|12.16|11.95|6.54|8.43|4.18|4.9|2.23|1.77|2.09|1.47|2.16|-1.39|5.84|7.66|8.38|5.75|0|0|0|0|0.62|1.23|0|0|1237431614|950980500|5251408200|10223366700|6003767924|172979|11.48|1.56|1310
2020-10-24 15:47:45|pink_usa_1010|BNKXY|7|201812|202009|13.62|21.89|4.33|2.1|1.63|1.23|0.38|0.32|1.6|1.48|61.2|61.2|10.9|8.23|-3.3|0.87|0|0|0|0|0.97|1.43|171625568412|151747834000|13234465892|18279278400|2376995700|7943296900|4616515927|4527|15.1899|-44.15|15947
2020-10-24 15:47:46|pink_usa_1011|BKIMF|11|201712|202009|11.82|11.57|2.55|-1.21|2.42|1.53|0.93|0.7|3.41|1.81|4.51|0.65|5.26|7.48|3.52|2.51|0|0|0|0|0.96|1.81|51198515886|73605929400|5074678705|17396366100|531957400|-3147601400|3967851891|1426|4.415|-32.25|6113
2020-10-24 15:47:46|pink_usa_1012|BKNIY|42|201003|202009|14.41|11.55|5.2|0.63|2.17|1.52|1.15|0.73|3.41|1.81|14.16|0.52|4.53|7.49|3.52|2.51|0|0|0|0|1|2.27|51198515886|73605929400|5074678705|17396366100|531957400|1635042000|3891460631|313|4.33|-31.16|6113
2020-10-24 15:47:48|pink_usa_1013|BNDSY|41|201006|202009|16.46|5.97|3.09|-0.09|2.33|0.31|0.66|0.13|1.74|2.11|-18.43|-34.67|4.47|12.72|1.89|1.04|0|0|0|0|0.31|0.93|137692983532|174601561400|12868470849|32670316100|3136037700|-521474900|1913097764|6470|0.6826|-60.63|24334
2020-10-24 15:47:49|pink_usa_1014|ISMAY|38|201103|202009|21.94|125.07|0.78|0.62|0.6|0.43|2.65|1.85|1.57|2.26|0.74|-0.98|4.6|4.53|2.58|0.61|5.46|7|0|0|0.65|0.92|0|0|455899593|930448500|285930500|2011803100|1351882776|1057|3.495|-7.37|49582
2020-10-24 15:47:50|pink_usa_1015|PGUUF|6|201903|202009|13.37|9.84|1.41|1|1.16|0.63|7.38|6.61|3.45|7.64|9.42|2.88|10.54|6.55|19.18|9.09|0|0|0|0|1.42|1.12|0|0|348851373|582033600|448943500|1854487500|1205626500|2213|0.75|-49.32|56887
2020-10-24 15:47:50|pink_usa_1016|SMIZF|39|201009|202006|27.5|36.61|1.6|1.38|1.05|0.6|1.38|0.9|1.06|1.69|1.02|-20.01|1.48|4.8|1.78|-13.44|4.95|4|0|0|0.5|1.73|0|0|505949774|213550100|3261021200|1900916500|721600000|1918|3.28|-52.52|10705
2020-10-24 15:47:52|pink_usa_1017|ATVDY|11|201712|202009|8.75|6.58|1.18|0.82|1.05|0.61|2.01|1.09|0.46|0.58|15.48|21.41|15.24|19.81|15.05|9.92|6.14|7|0|0|0.61|0.74|0|0|52994295|127149600|101766700|770969900|571869824|970|2.54|-30.41|2589
2020-10-24 15:47:52|pink_usa_1018|IDEXY|46|200903|202009|26.91|41.37|3.3|3.09|3.53|3.38|6.98|5.59|0|0|0|0|2.2|3.53|0|0|0|0|0|0|0.86|0.84|0|0|0|0|0|77967289400|0|3414073|13.7455|-7.46|
2020-10-24 15:47:54|pink_usa_1019|ATLKY|44|200909|202009|19.72|34|3.16|5.76|3.03|5.17|6.61|10.27|0.6|0.45|7.67|1.21|7.28|1.39|32.3|19.05|6.07|8|0|0|1.22|0.53|0|0|1649362733|1158757900|1575906300|61843122800|57985788000|2492329|47.67|47.18|39759
2020-10-24 15:47:55|pink_usa_1020|ATLCY|44|200909|202009|17.88|32.22|2.86|5.1|2.74|4.9|5.96|9.04|0.6|0.45|8.11|1.38|8.04|1.72|32.3|19.05|0|0|0|0|1.34|0.56|0|0|1649362733|1158757900|1575906300|54746220500|52584972000|131477|43.23|57.17|39759
2020-10-24 15:47:57|pink_usa_1021|IVSBF|43|200912|202009|14.22|6.72|5.92|5.05|4.5|4.15|0.81|1.09|0.21|0.17|1.56|1.85|3.13|2.1|10.94|16.1|0|0|0|0|1.13|1|0|0|1768510623|2425929700|1584940800|56936878100|50327422020|48423|65.7|35.4|89
2020-10-24 15:47:58|pink_usa_1022|IVSXF|43|200912|202009|11.93|6.7|5.97|5.04|4.9|4.45|0.82|0.98|0.21|0.17|2.67|1.85|3.25|2.09|10.94|16.1|0|0|0|0|1.01|1.04|0|0|1768510623|2425929700|1584940800|56822057400|50212519230|2677|65.55|38|89
2020-10-24 15:47:59|pink_usa_1023|ATTLF|17|201606|202009|19.1|31.38|3.35|4.77|3.3|4.61|6.88|7.83|0.6|0.45|4.29|1.36|3.31|1.61|32.3|19.05|0|0|0|0|0.72|0.26|0|0|1649362733|1158757900|1575906300|51273188600|49568300000|1301|40.75|51.15|39759
2020-10-24 15:48:00|pink_usa_1024|VOLVF|47|200812|202009|19.51|20.44|1.05|1.32|0.68|1.03|2.33|2.67|1.14|1.21|2.81|-0.52|3.88|4.66|6.73|5.51|0|0|0|0|0.9|1.4|0|0|3888894479|9642485200|9966054000|50783027700|39440200000|14519|19.4|37.6|96229
2020-10-24 15:48:01|pink_usa_1025|VLVLY|18|201603|202009|13.91|20.4|1.07|1.32|0.77|1.03|2.41|2.66|1.14|1.21|4.09|-0.52|4.3|9.3|6.73|5.51|2.51|4|0|0|1.12|1.33|0|0|3888894479|9642485200|9966054000|50701689600|39358880000|804629|19.36|39.58|96229
2020-10-24 15:48:02|pink_usa_1026|VOLAF|30|201303|202009|15.87|19.07|1.11|1.26|0.67|0.96|2.41|2.49|1.14|1.21|4.2|-0.55|3.09|5.27|6.73|5.51|0|0|0|0|0.46|1.51|0|0|3888894479|9642485200|9966054000|48139540000|36797300000|742|18.1|19.08|96229
2020-10-24 15:48:03|pink_usa_1027|ERIXF|47|200812|202009|118.45|122.71|0.98|1.39|1.1|1.46|2.12|3.96|0.34|0.44|3.22|-0.21|3.48|1.27|5.09|12.36|0|0|0|0|0.98|0.58|0|0|6884143132|6268825500|2467756100|33006341100|34674864000|1708436|10.416|26.25|99826
2020-10-24 15:48:04|pink_usa_1028|NBNKF|7|201812|202009|16.23|24.44|20.57|20.65|3.14|3.34|0.82|0.85|6.4|6|7.89|10.05|10.02|9.54|1.39|0.5|0|0|0|0|1.17|1.42|296370311631|263930807600|36763922833|54706198100|2187483200|190107140800|30577500000|9827|7.55|9.42|27954
2020-10-24 15:48:05|pink_usa_1029|NRDBY|10|201803|202009|13.64|23.6|20.13|20.55|3.3|3.31|0.91|0.85|6.4|6|8.37|16.66|8.63|5.96|1.39|0.5|0|0|0|0|1.32|1.29|296370311631|263930807600|36763922833|54706198100|2187483200|189824217100|30294000000|749260|7.48|5.18|27954
2020-10-24 15:48:06|pink_usa_1030|HXGBY|29|201306|202009|24.45|42.07|4.74|7.18|4.16|6.7|3.06|4.07|0.57|0.35|0.89|-0.1|1.38|3.13|8.16|7.29|4.61|6|0|0|1.31|1.28|0|0|277274421|471011800|789180900|30199710200|28244824146|610846|76.846|59.87|20508
2020-10-24 15:48:07|pink_usa_1031|ASAZY|42|201003|202009|26.35|29.56|2.65|3.06|2.23|2.75|3.76|4.13|0.72|0.52|1.85|0.45|1.76|0.9|9.92|11.54|5.41|7|0|0|1.06|0.69|0|0|154662172|547200500|1413843000|29014165100|26132706175|3962581|11.75|7.11|47553
2020-10-24 15:48:08|pink_usa_1032|SDVKY|41|201006|202009|22.92|38.03|1.89|2.58|1.57|2.61|3.48|3.56|1.02|0.41|0|0|3.89|2.98|9.16|6.85|5.51|7|0|0|1.1|0.98|0|0|1078654382|2614761900|3072955900|25327672600|24563989002|1917964|19.554|26.48|34972
2020-10-24 15:48:10|pink_usa_1033|SWDBY|40|201009|202009|13.01|13.79|19.55|15.63|4.41|3.69|1.4|1.13|7.06|5.58|-1.26|14.41|6.85|10.28|1.67|1.25|0|0|0|0|1.43|1.33|105377434519|133944894800|27711984430|43331120700|621930300|72700500900|18983036540|578252|16.9|18.93|16007
2020-10-24 15:48:11|pink_usa_1034|SVKEF|38|201103|202009|10.7|10.98|14.51|13.16|3.55|3.61|1.23|1.09|5.6|4.98|0|0|5.45|6.95|1.76|1.63|0|0|0|0|0.78|1.52|134413389811|159669230800|23329554248|36627189300|712278500|68580620200|18805100000|2865|8.65|-8.37|15417
2020-10-24 15:48:12|pink_usa_1035|TLSNY|36|201109|202009|23.38|58.42|2.86|2.85|2.02|1.81|1.83|2.02|0.87|1.25|0|0|6.04|5.45|6.13|1.64|3.12|4|0|0|0.63|0.33|0|0|2485971378|1415069900|9524590600|26094745700|16522113280|541358|8.08|-10.02|19776
2020-10-24 15:48:13|pink_usa_1036|SVNLY|34|201203|202009|12.43|9.95|28.22|22.42|4.88|3.53|1.35|0.94|10.65|8.44|0|0|4.97|5.54|1.08|0.97|0|0|0|0|0.96|1|141144194097|168889548500|45762965357|62202958000|711494500|104490298900|16434000000|976623|4.15|-10.75|12717
2020-10-24 15:48:15|pink_usa_1037|SWMAY|43|200912|202009|17.29|29.68|4.75|8.7|4.21|8.07|136.75|44.95|-7.45|-2.05|7.69|4.79|3.5|1.57|28.77|51.21|4.72|9|0|0|0.48|0.31|0|0|356177610|419064800|402868600|14411058100|13141452510|669614|40.725|95.98|6270
2020-10-24 15:48:16|pink_usa_1038|NDRBF|23|201412|202009|31.34|56.41|3.04|5.06|2.4|4.79|4.43|6.61|0.93|0.62|0|0|1.07|0.97|8.99|7.73|5.02|6|0|0|0.5|1.64|0|0|224969433|443949100|587784800|13714558100|12985264240|2243|25.7|75.43|17000
2020-10-24 15:48:17|pink_usa_1039|EVVTY|16|201609|202009|36|53.06|12.49|24.64|12.89|25.53|19.97|31.67|0.07|0.01|1.15|0.76|1.23|0.75|63.73|78.47|0|0|0|0|1.79|1.36|0|0|82738038|332494500|92157100|12100099400|12724739380|341266|68.03|232.02|7395
2020-10-24 15:48:18|pink_usa_1040|ALFVY|39|201012|202009|20.94|17.76|2.17|2.15|1.94|1.99|3.64|3.19|0.5|0.41|2.16|0.76|2.58|2.94|13.86|12.05|4.93|6|0|0|1|1.36|0|0|323018482|758005500|949849100|10299457400|9542630825|216380|22.75|17.57|16921
2020-10-24 15:48:18|pink_usa_1041|TLTZY|38|201103|202009|43.76|22.45|2.52|4.41|1.92|3.31|2.51|2.63|0.63|1|11.14|2.87|6.22|8.19|10.7|6.7|4.33|4|0|0|1.13|0.46|0|0|148291391|535377600|1385958800|12599182200|9454019544|426758|6.84|-1.72|4695
2020-10-24 15:48:20|pink_usa_1042|SKFRY|43|200912|202009|20.35|23.04|1.17|1.28|1.04|1.15|3.08|2.52|0.73|0.63|4.28|-3.96|3.32|1.38|11.8|7.35|4.73|5|0.02|0|0.85|1.24|0|0|975191464|1438249300|2306304500|10499049600|9422746872|192949|20.68|24.65|41835
2020-10-24 15:48:22|pink_usa_1043|SKUFF|40|201009|202009|17.17|22.57|1.1|1.26|1.03|1.12|2.75|2.47|0.73|0.63|4.5|-3.89|3.7|1.49|11.8|7.35|0|0|0|0|0.84|1.54|0|0|975191464|1438249300|2306304500|10305980800|9204037080|3501|20.2|17.78|41835
2020-10-24 15:48:22|pink_usa_1044|SKSBF|43|200912|202009|14.73|11.61|0.41|0.41|0.43|0.48|2.65|2.23|0.39|0.25|0|0|4.99|7.36|16.6|18.48|3|4|0|0|0.84|1.39|0|0|1604825377|2103904900|1239711100|7502361700|8670186830|8613|20.95|4.75|33263
2020-10-24 15:48:23|pink_usa_1045|SKBSY|27|201312|202009|15.26|11.25|0.42|0.41|0.45|0.47|2.78|2.2|0.39|0.25|0|0|4.99|7.06|16.6|18.48|0|0|0|0|0.67|1.61|0|0|1604825377|2103904900|1239711100|7234455800|8541892896|5573|20.64|2.51|33263
2020-10-24 15:48:24|pink_usa_1046|BDNNY|22|201503|202009|11.42|15.4|1.27|1.69|1.28|1.57|1.5|1.84|0.6|0.18|19.43|19.88|3.25|3.85|2.87|10.89|2.16|4|0|0|1.13|1.54|0|0|129179148|212803800|4781650800|8891129100|8288756916|11934|60.61|31.11|6095
2020-10-24 15:48:25|pink_usa_1047|BOLIF|44|200909|202009|13.82|15.24|1.18|1.67|1.04|1.56|1.6|1.82|0.6|0.18|19.8|14.21|2.92|5.25|2.87|10.89|0|0|0|0|1.69|1.15|0|0|129179148|212803800|4781650800|8807708200|8205336000|200|30|-1.64|6095
2020-10-24 15:48:27|pink_usa_1048|BIOVF|32|201209|202009|89.05|22.12|6.16|5.21|6.41|4.38|3.57|3.41|0.28|0.69|-1.95|-2.36|0|0|6.67|10.03|5.05|7|0|0|-0.26|0.45|0|0|91933623|18292100|62906900|8568101900|7213179475|8302|24.25|42.65|1422
2020-10-24 15:48:27|pink_usa_1049|ELUXY|103|199412|202009|40.72|16.82|0.49|0.55|0.6|0.55|2.89|3.37|0.81|0.85|4.81|7.57|3.82|4|10.21|15.39|3.49|4|0|0|1.22|1.75|0|0|1137418223|2190140500|2598700600|6454533400|6726597000|80764|46.81|-7.52|46566
2020-10-24 15:48:29|pink_usa_1050|HUSQF|43|200912|202009|22.41|24.66|1.18|1.44|0.92|1.48|2.29|2.86|0.58|0.49|2.9|1.71|2.76|2.11|7.45|10.01|0|0|0|0|0.44|2.2|0|0|268930559|1010859800|890846000|6363271400|6242148000|1367|10.89|33.66|12249
2020-10-24 15:48:30|pink_usa_1051|HSQVY|43|200912|202009|23.2|21.25|1.12|1.59|0.93|1.44|2.52|2.88|0.58|0.49|3.7|1.72|3.65|2.27|7.45|10.01|5.22|7|0|0|1.39|1.98|0|0|268930559|1010859800|890846000|6392432100|5921156000|4059|20.66|45.25|12249
2020-10-24 15:48:32|pink_usa_1052|LNEGY|10|201803|202009|48.02|11.27|6.09|4.18|4.64|2.6|17.1|17.1|97.56|-1.63|24.08|25.15|5.05|6.49|3.74|28.31|2.9|6|0|0|1.86|2.25|0|0|80798093|74900000|5059300000|9485446500|5807637240|99291|20.4|-35.89|437
2020-10-24 15:48:32|pink_usa_1053|GNGBY|31|201212|202009|28.09|29.47|2.12|2.25|1.73|1.99|2.32|2.58|0.89|0.52|12.55|-7.99|6.48|0.76|6.88|9.68|4.9|7|0|0|0.86|-0.11|0|0|194963041|637545500|450051800|6500550700|5749730700|122069|21.11|41.3|10800
2020-10-24 15:48:34|pink_usa_1054|LNDNF|40|201009|202009|165.56|11.06|7.37|4.13|5.22|2.55|263.01|17.71|97.56|-1.63|24.86|26.58|5.47|7.24|3.74|28.31|0|0|0|0|1.57|2.11|0|0|80798093|74900000|5059300000|9374666500|5696608881|4929|20.01|-33.59|437
2020-10-24 15:48:35|pink_usa_1055|SCTBF|43|200912|202009|15.91|18.57|0.63|0.61|0.45|0.49|2.87|2.64|1.59|0.97|0|0|3.57|4.52|7.68|6.79|5.49|7|0|0|0.3|1.21|0|0|784214147|686464000|737412500|7069316700|5674722145|1741|15.55|-1.02|370000
2020-10-24 15:48:35|pink_usa_1056|HXPLF|14|201703|202009|17.62|23.91|1.93|2.11|2.16|1.98|2.85|2.78|0.43|0.29|-0.2|-0.44|1.88|3.04|17.2|8.9|4.76|4|0|0|0.88|1.38|0|0|106394781|121632800|272762200|3223443500|3032410810|3717|8.81|17.47|4781
2020-10-24 15:48:36|pink_usa_1057|NTNTY|16|201609|202009|25.52|54.41|7.95|10.86|7.51|9.71|14.13|21.03|1.98|1.84|9.1|1.81|6.24|1.24|55.85|14.71|0|0|0|0|0.3|2.53|0|0|26688240|37622400|27732400|2268969400|2084344476|922|16.86|165.51|898
2020-10-24 15:48:37|pink_usa_1058|BOZTY|9|201806|202009|87.36|154.7|1.43|1.98|1.53|2.13|4.77|8.23|0.14|0.36|-3.36|-1.14|0|0|1.58|4.62|8.69|9|0|0|2.07|2.91|0|0|43962967|96469600|60752100|783027700|846969998|231283|14.5475|113.86|391
2020-10-24 15:48:38|pink_usa_1059|RSLBF|32|201209|202009|75.27|86.36|8.31|4.89|7.23|4.89|9.66|4.84|0.15|0.24|0|0|0|0|14.35|4.85|7.44|9|0|0|-0.25|1.76|0|0|8583509|18634100|24104400|382275300|382253220|3399|11.15|-42.82|391
2020-10-24 15:48:39|pink_usa_1060|HNNMY|43|200912|202009|23.58|85.61|2.19|1.61|2.52|1.36|7.55|4.58|0|0|0|0|4.42|5.98|0|0|0|0|0|0|1.02|1.35|0|0|0|0|0|33377814100|0|194287|3.39|-12.12|59440
2020-10-24 15:48:40|pink_usa_1061|EKTAY|32|201209|202009|69.49|40.21|3.14|3.39|2.94|3.24|5.38|5.37|0|0|0|0|1.61|1.61|0|0|0|0|0|0|0.46|1.29|0|0|0|0|0|5073634900|0|64569|12.24|-3.61|
2020-10-24 15:48:41|pink_usa_1062|HMRZF|43|200912|202009|23.64|81.32|2.22|1.55|2.54|1.29|7.64|4.35|0|0|0|0|5.11|6.3|0|0|0|0|0|0|0.89|1.5|0|0|0|0|0|32053756500|0|5294|16.1|-17.53|59440
2020-10-24 15:48:42|pink_usa_1063|ZFSVF|10|201803|202009|14.47|15.91|-0.75|-1.74|0.89|0.95|1.32|1.56|0.38|0.42|0|0|6.66|5.86|7.86|6.81|0|0|0|0|1.01|0.53|0|0|18567108108|163083000000|2644000000|-95690595000|56942647272|73860|378.64|-9.09|54030
2020-10-24 15:48:44|pink_usa_1064|ZURVY|10|201803|202009|14.3|15.89|-0.24|-1.74|0.85|0.95|1.31|1.56|0.38|0.42|0|0|5.89|5.88|7.86|6.81|0|0|0|0|0.85|0.4|0|0|18567108108|163083000000|2644000000|-95927484800|52447574363|2091224|34.875|-9.39|54030
2020-10-24 15:48:45|pink_usa_1065|ABLZF|47|200812|202009|20.37|34.15|1.5|2.37|1.46|2.05|3.2|4.31|1.31|0.52|4.39|8.63|3.97|6.37|9.7|22.73|0|0|0|0|1.16|1.1|0|0|5606113924|8448000000|4921000000|61064748200|52190970000|650793|24.63|26.78|110000
2020-10-24 15:48:46|pink_usa_1066|SHLAF|42|201003|202009|29.36|41.9|1.87|2.51|2.06|2.83|7.04|8.14|0.18|0.17|3|1.25|1.65|1.46|24.48|17.74|0|0|0|0|0.71|0.46|0|0|2372865879|2813565100|1589727400|27744327600|32112257215|897|277.45|24.93|65627
2020-10-24 15:48:47|pink_usa_1067|SHLRF|26|201403|202009|30.33|40.02|1.87|2.39|2.02|2.7|6.52|7.78|0.18|0.17|1.68|1.25|1.96|1.53|24.48|17.74|0|0|0|0|0.07|0.39|0|0|2372865879|2813565100|1589727400|26407027000|30671285500|5344|265|18.83|65627
2020-10-24 15:48:48|pink_usa_1068|SWZCF|46|200903|202009|15.94|16.7|2.54|3.1|2.01|2.42|3.99|3.21|1.06|0.94|4.91|-1.69|4.52|4.23|14.56|9.82|0|0|0|0|0.32|0.24|0|0|1054894551|324884800|13319223900|35674784800|27823419900|77972|537|9.69|18984
2020-10-24 15:48:50|pink_usa_1069|SCMWY|83|199912|202009|17.16|17.07|2.6|3.15|2.17|2.47|4.03|3.28|1.06|0.94|5.27|-1.65|4.4|4.15|14.56|9.82|4.78|8|0.02|0.01|0.44|0.17|0|0|1054894551|324884800|13319223900|36275708800|27673157729|312931|53.41|7.75|18984
2020-10-24 15:48:52|pink_usa_1070|SSREY|9|201803|202006|96.65|32.24|-1.26|-1.24|0.7|0.5|0.86|0.75|0.36|0.44|0|0|5.35|8.09|0.31|-3.18|0|0|0|0|0.51|1.03|0|0|86131375000|89896000000|0|-54893685300|27437230829|607282|18.665|-28.91|15842
2020-10-24 15:48:53|pink_usa_1071|STMEF|39|201012|202009|46.29|27.44|1.44|2.73|1.24|2.8|2.12|3.76|0.29|0.37|2.99|0.43|3.67|0.69|4.39|9.7|0|0|0|0|1.68|1.49|0|0|2118602596|3527000000|4312000000|26261966500|27307731000|425984|29.634|47.61|45554
2020-10-24 15:48:54|pink_usa_1072|HCMLY|7|201812|202009|15.85|17.45|1.57|1.69|1.04|1.12|1.12|1.02|0.58|0.56|0|0|3.42|4.58|4.01|3.45|0|0|0|0|1.4|1.27|0|0|3425741668|3928056600|26836112300|41807953600|26946365967|305740|9.014|-8.95|72452
2020-10-24 15:48:55|pink_usa_1073|CSGKF|43|200912|202009|65.13|5.7|6.41|4.03|1.77|1.12|0.98|0.48|5.11|4.23|1.38|-8.23|3.26|1.43|1.01|1.82|0|0|0|0|1.35|1.45|321291313027|435746168500|84631965979|140619377800|8043263500|90203819400|24699619000|372954|9.835|-18.99|48800
2020-10-24 15:48:57|pink_usa_1074|KHNGY|34|201203|202009|24.93|31.69|0.88|1.09|0.91|1.13|7.35|9.02|0.07|0.18|3.88|2.73|3.97|2.24|29.31|28.46|6.55|7|0|0|0.76|0.44|0|0|831050955|1107026100|2658820100|22694769900|23489477513|228070|39.208|33.91|92183
2020-10-24 15:48:58|pink_usa_1075|GBERY|24|201409|202009|28.52|33.76|5.69|7.25|5.56|7.09|9.15|11.73|0.46|0.68|2.65|2.6|2.29|1.97|22.94|21.52|0|0|0|0|0.26|0.82|0|0|474676372|525282900|938696200|21119066900|21949049325|99320|57.225|23.2|11474
2020-10-24 15:48:59|pink_usa_1076|TMNSF|28|201309|202009|54.16|77.17|9.53|13.37|7.47|12.55|22.92|25.17|1.25|2.5|0.36|-0.34|0.5|0.56|9.03|9.69|0|0|0|0|0.7|1.59|0|0|130734273|113388000|66198000|12223363500|11407089985|488|155.8763|-8.71|4600
2020-10-24 15:48:59|pink_usa_1077|TMSNY|15|201612|202009|62.97|63.58|11.91|11.54|11.91|10.71|26.38|24.04|1.25|2.5|0.87|-0.72|0.3|0.33|9.03|9.69|6.54|8|0|0|1.4|0.88|0|0|130734273|113388000|66198000|10764219500|9984733776|3417263|136.44|-20.3|4600
2020-10-24 15:49:00|pink_usa_1078|CCHGY|19|201512|202009|23.87|19.57|1.57|1.55|1.42|1.25|3.07|3.25|0.75|1.22|1.77|4.85|3.4|2.95|8.36|7.46|0|0|0.01|0.01|0.65|1.79|0|0|968174310|1248608600|2977451400|11093939900|8977246432|130746|24.64|-23.98|28132
2020-10-24 15:49:01|pink_usa_1079|AHEXY|47|200812|202009|145.94|71.76|0.45|0.39|0.41|0.36|2.4|2.42|0.73|0.64|5.36|5.38|3.59|4.86|8.66|2.01|5.18|8|0|0|1.34|1.56|0|0|916462739|1684755700|867120600|9109658700|8504796912|829939|26.27|-3.45|30000
2020-10-24 15:49:03|pink_usa_1080|BLHEY|34|201203|202009|14.94|14.17|-2.68|-3.22|0.64|0.79|1.07|1.04|0.32|0.38|2.93|5.16|4.25|4.39|8.9|5.82|0|0|0|0|0.19|0.83|0|0|25770543318|37290777800|350539100|-28026312400|7588095790|480|15.1|-14.25|7646
2020-10-24 15:49:04|pink_usa_1081|CLZNY|14|201703|202009|113.6|33.32|1.69|1.9|1.37|1.57|2.15|2.55|0.91|0.86|0|0|3.05|12.63|4.17|4.06|0|0|0|0|1.14|1.31|0|0|1017452077|1013556300|1878864300|8005180500|6522783822|2938|20.06|3.51|17007
2020-10-24 15:49:05|pink_usa_1082|PSPSF|42|201003|202009|16.26|16.78|19.77|24.37|11.26|15.84|1.15|1.17|0.58|0.63|2.22|-0.93|3.17|3.14|4.91|4.42|1.13|1|0|0|0.29|0.78|0|0|57391600|13635700|237600|8343017900|5421585780|3203|118.2|-3.94|95
2020-10-24 15:49:06|pink_usa_1083|FEEXF|40|201009|202009|10.03|2.31|2.19|0.7|1.7|0.59|2.67|0.67|0.77|0.25|0|0|5.84|11|23.94|23.58|0|0|0|0|1.21|0.57|0|0|299885338|169226000|997787000|1048641200|880354500|3957|1.5|-33.63|8977
2020-10-24 15:49:06|pink_usa_1084|SWZNF|12|201709|202009|0.02|0.05|1.47|2.42|0.02|0.04|0|0|-7.75|0.52|0|0|0.42|0.36|6.88|4.66|0|0|0|0|1.26|1.39|381297393790|654724912300|45159311312|60862061000|465878400|28938865200|535000000|713|5350|-3.69|934
2020-10-24 15:49:07|pink_usa_1085|NSRGY|43|200912|202009|22.05|24.51|2.76|4.19|2.55|3.81|4.02|7.4|0.5|0.87|4.34|5.74|3.83|2.34|14.62|14.96|0|0|0|0|0.43|0.33|0|0|7736828364|5550377600|28109366100|379190255300|0|27856203|117.21|9.68|291000
2020-10-24 15:49:09|pink_usa_1086|RHHBY|54|200703|202009|20.01|22.59|4.16|5.01|3.91|5.03|11.88|8.95|1.99|0.48|2.74|3.65|2.31|2.66|20.83|25.59|0|0|0|0|0.57|0.17|0|0|12392898668|6573396600|24442058500|319159162600|0|42646118|46.84|31.78|97735
2020-10-24 15:49:11|pink_usa_1087|LZAGY|47|200812|202009|29.67|54.13|3.12|8.02|2.42|7.49|3.16|6.75|0.87|0.59|-1.84|0.48|1.85|0.23|5.76|8.02|0|0|0|0|0.99|0.26|0|0|452706675|585633700|3939415000|49439877600|0|3392674|61.87|83.16|15913
2020-10-24 15:49:12|pink_usa_1088|SONVY|41|201006|202009|32.21|33.12|4.39|5.47|4.39|5.45|5.1|7.62|0.2|0.39|1.99|5.79|1.42|1.61|15.05|16.54|0|0|0|0|0.6|0.91|0|0|338030410|469134800|618083100|16339479600|0|750557|50.48|8.58|15184
2020-10-24 15:49:14|pink_usa_1089|GVDNY|43|200912|202009|30.74|53.17|3.66|6.83|3.32|6.18|4.8|12.04|0.65|1.48|2.46|0.24|2.55|1.49|10.3|9.72|0|0|0|0|0.7|0.47|0|0|496347077|458413500|2343586200|44264243600|0|1823838|86.3|54.97|14969
2020-10-24 15:49:15|pink_usa_1090|CFRUY|46|200903|202009|22.39|36.3|2.75|2.23|3.2|2.35|2.68|1.99|0.22|0.38|1.12|7.51|1.7|1.65|11.9|3.9|0|0|0|0|1.05|0.87|0|0|7663666891|9732342600|6549257700|35128537600|0|2953621|6.66|-8.52|35657
2020-10-24 15:49:16|pink_usa_1091|JBAXY|42|201003|202009|27.2|14.26|0.26|0.23|3.82|2.47|1.79|1.39|1.33|2.38|-6.82|2.88|2.48|1.84|3.89|2.83|0|0|0|0|1.49|1.59|62595571250|85244084200|16706791950|23887651600|605610400|1000219300|0|542010|8.43|-5.57|6729
2020-10-24 15:49:17|pink_usa_1092|SXYAY|19|201512|202009|31.71|53.98|2.88|4.7|2.92|4.79|7.86|11.66|0.71|1.4|1.17|-0.1|1.24|0.96|12.68|9.71|0|0|0|0|1.31|0.53|0|0|819832509|586264500|1839857100|38445635700|0|1022323|24.58|48.07|24800
2020-10-24 15:49:18|pink_usa_1093|SGSOY|43|200912|202009|27.17|43.65|2.79|3.56|2.75|3.35|9.28|24.71|1.25|3.5|2.73|3.95|2.62|3.09|18.78|11.45|0|0|0|0|0.75|0.35|0|0|1120697677|1483535300|1486689500|21504676500|0|460321|26.804|8.26|89226
2020-10-24 15:49:19|pink_usa_1094|RHHVF|54|200703|202009|19.97|22.61|4.15|5.02|3.91|5.06|11.71|8.96|1.99|0.48|2.54|1.04|3.39|2.64|20.83|25.59|0|0|0|0|0.43|0.29|0|0|12392898668|6573396600|24442058500|321244488100|0|1862571|372.8|19.97|97735
2020-10-24 15:49:21|pink_usa_1095|SAUHY|23|201412|202009|50.94|227.8|8.07|10.39|8.12|10.16|9.93|13.28|0.3|0.67|-0.03|-0.89|0.71|0.37|16.33|3.7|0|0|0|0|0.18|0.75|0|0|293516123|400344200|573471000|15091079500|0|244284|46.3725|11.77|7273
2020-10-24 15:49:22|pink_usa_1096|PRGAF|43|200912|202009|16.72|18.06|4.49|5.38|1.42|1.18|1.11|1.42|0.6|0.9|0.24|-10.13|3.54|3.69|1.93|1.28|0|0|0|0|0.98|0.6|0|0|2258675167|3417177900|2998833600|31634127600|0|21207|82.05|7.09|100000
2020-10-24 15:49:23|pink_usa_1097|SZLMY|30|201303|202009|14.85|10.45|0.37|0.3|0.5|0.52|0.72|0.69|0.33|0.25|3.61|8.97|2.88|1.45|5|5.28|0|0|0|0|0.54|1.34|0|0|7157646214|8634154300|557245700|6847042900|0|30519|18.59|-20.98|9330
2020-10-24 15:49:24|pink_usa_1098|CFRHF|45|200906|202009|22.65|36.46|2.81|2.23|3.25|2.4|2.74|1.99|0.22|0.38|1.4|7.52|2.4|3.12|11.9|3.9|0|0|0|0|1.12|0.92|0|0|7663666891|9732342600|6549257700|35162439800|0|215923|66.66|-9.31|35657
2020-10-24 15:49:25|pink_usa_1099|PGPHF|43|200912|202009|22.57|30.06|14.04|16.03|14.33|16.39|9.01|13.48|0.22|0.46|2.56|0.65|2.58|3.07|39.77|28.57|0|0|0|0|0.99|1.08|0|0|314966389|861207500|243505900|24521793200|0|21341|936|21.99|1504
2020-10-24 15:49:26|pink_usa_1100|JBARF|43|200912|202009|28.03|15.47|0.34|0.44|3.82|2.64|1.78|1.48|1.33|2.38|-9.37|2.84|1.57|1.71|3.89|2.83|0|0|0|0|1.31|1.16|62595571250|85244084200|16706791950|23887651600|605610400|1627149500|0|901|45.03|2.36|6729
2020-10-24 15:49:27|pink_usa_1101|EMSHF|9|201806|202009|29.53|45.2|6.82|10.99|6.94|11.11|8.47|10.85|0.06|0|3.15|2.66|2.45|1.9|25.62|24.57|0|0|0|0|0.62|0.24|0|0|480124600|262851700|587736500|20722080200|0|32644|896|49.15|2537
2020-10-24 15:49:28|pink_usa_1102|GVDBF|43|200912|202009|30.7|53.74|3.69|6.89|3.36|6.25|4.83|12.17|0.65|1.48|2.02|0.26|2.47|1.48|10.3|9.72|0|0|0|0|0.49|0.62|0|0|496347077|458413500|2343586200|44688812200|0|4942|4361|57.58|14969
2020-10-24 15:49:29|pink_usa_1103|SKFOF|42|201003|202009|12.48|52.04|1.2|4.55|1.22|4.62|3.52|11.24|0.71|1.4|29.74|-1.44|65.37|1.3|12.68|9.71|0|0|0|0|70.65|0.81|0|0|819832509|586264500|1839857100|37198329800|0|57354|237|56.21|24800
2020-10-24 15:49:29|pink_usa_1104|SWPRF|42|201003|202009|16.94|13.56|10.58|11.05|6.56|6.68|1.22|1.13|0.89|0.93|-1.1|-2.24|3.95|3.84|4.93|4.76|0|0|0|0|0.16|0.07|0|0|160170736|380904800|25894100|12054383100|0|5627|89.6|-7.91|1660
2020-10-24 15:49:30|pink_usa_1105|VACNY|10|201803|202009|35.1|48.52|5.96|8.56|5.68|8.18|7.02|10.88|1.92|0.73|2.46|0.66|2.93|1.18|12.13|13.25|0|0|0|0|-0|-0.6|0|0|87023640|109544000|158123200|5489554100|0|204|17.5|60.55|2013
2020-10-24 15:49:30|pink_usa_1106|GLNCY|31|201203|201912|20.49|43.93|0.45|0.34|0.23|0.16|1.17|0.76|0.92|1.03|5.62|10.52|5.11|9.51|0.56|-4.4|0|0|0|0|1.36|2.16|0|0|2330526316|1425000000|48516000000|59895084800|0|1625275|4.12|-31.1|160000
2020-10-24 15:49:32|pink_usa_1107|HNHPF|39|201012|202009|11.91|10.84|0.28|0.19|0.32|0.22|1.49|0.94|0.56|0.58|0|0|4.36|5.44|8.56|5.09|2.86|3|0|0|0.76|0.66|0|0|21814421062|34171587500|10751873400|31519657700|36622610850|942570|5.25|8.7|1290000
2020-10-24 15:49:33|pink_usa_1108|CUII|31|201212|202009|235.67|62.5|8.56|0.1|7.22|0.33|33.55|1.37|0.17|0.44|0|0|0|0|12.45|1.03|7.28|8|0|0|-2.66|-2.1|0|0|27882937|59910900|7406000|11120100|36777125|138|1.25|-50|350
2020-10-24 15:49:34|pink_usa_1109|AIPUY|21|201506|202009|43.27|59.51|15.45|16.52|14.24|17.29|6.42|5.31|0.42|0.08|1.61|1.81|1.48|1.95|10.1|8.1|3.76|4|0|0|0.44|1.55|0|0|1427065977|1717883400|3489612300|23902833200|24672741850|12689|17.66|-24.92|4094
2020-10-24 15:49:35|pink_usa_1110|APTPF|11|201712|202009|44.15|52.9|15.57|14.88|15.23|15.67|6.03|4.81|0.42|0.08|0.94|1.9|1.53|2.17|10.1|8.1|0|0|0|0|0.7|-0.17|0|0|1427065977|1717883400|3489612300|21531407000|22353559360|3726|1.6|-33.33|4094
2020-10-24 15:49:35|pink_usa_1111|CPPCY|6|201903|202009|33.21|28.04|1.51|1.28|1.25|1|7.1|6.25|2.76|1.89|1.64|1.21|1.63|2|14.73|7.91|0|0|0|0|0.83|0.7|0|0|712931725|962610900|5525982700|22317832100|17516850000|3835|19.5|-31.72|39047
2020-10-24 15:49:36|pink_usa_1112|AVIFY|43|200912|202009|17.45|17.94|4.17|3.34|3.65|2.97|13.07|7.15|1.26|1.27|4.75|4.32|5.95|3.7|33.69|18.32|5.93|6|0|0|0.33|0.38|0|0|586146416|835796900|6044412600|19241241300|17126858400|1820|5.7608|-17.47|7914
2020-10-24 15:49:37|pink_usa_1113|PEXNY|43|200912|202009|16.97|10.13|2.81|1.93|2.77|1.92|1.77|1.11|0.35|0.34|3.53|7.56|4.01|5.79|8.57|8.1|0|0|0|0|0.81|1.45|0|0|2929423288|3196288800|13381335000|11356575300|11247455492|396|5.62|-31.46|1982
2020-10-24 15:49:39|pink_usa_1114|PTXLF|33|201206|202009|16.82|9.99|2.38|1.91|2.73|1.9|1.29|1.09|0.35|0.34|4.31|3.48|3.73|1.74|8.57|8.1|3.76|4|0|0|0.67|1|0|0|2929423288|3196288800|13381335000|11197775900|11087349641|270|2.77|-32.11|1982
2020-10-24 15:49:39|pink_usa_1115|BDULF|42|201003|202009|148.84|38.44|20.25|4.5|16.67|4.14|23.61|3.89|0.57|0.34|1.12|2.14|0.98|1.91|10.68|7.34|4.29|5|0|0|0.45|0.68|0|0|166353798|137993100|2650692200|11084878900|10228092423|269|0.6436|-22.92|11628
2020-10-24 15:49:40|pink_usa_1116|SMUUY|32|201209|202009|10.88|5.65|0.98|-3.24|2.92|1.4|1.55|0.53|0.59|0.17|0|0|4.36|9.7|10.02|6.7|0|0|0|0|0.99|1.46|55319176086|78914975300|12463998157|25552748500|1351335700|-15966476800|6891472500|13090|8.11|-48.87|17552
2020-10-24 15:49:41|pink_usa_1117|BKKPF|43|200912|202009|10.12|6.67|1.78|-1.99|3.56|1.44|0.97|0.43|0.67|0.65|0|0|3.11|6.42|6.24|4.06|0|0|0|0|1.2|1.63|61388852447|92305970800|11622514212|23373379900|2106216000|-8407816100|6089209170|4378|3.19|-46.02|24096
2020-10-24 15:49:42|pink_usa_1118|BKKLY|33|201206|202009|10.51|6.37|1.5|-1.9|3.47|1.38|1|0.41|0.67|0.65|0|0|3.57|7.2|6.24|4.06|0|0|0|0|0.72|1.64|61388852447|92305970800|11622514212|23373379900|2106216000|-8027001600|5819107886|8583|15.2425|-46.93|24096
2020-10-24 15:49:43|pink_usa_1119|KPCPY|36|201109|202009|11.55|6.57|2.59|-0.1|3.18|1.14|1.64|0.45|0.68|0.43|1.52|6.57|2.26|6.33|8.32|4.33|0|0|0|0|0.73|1.3|46586840159|75430030500|7008677790|13472573300|1815972000|-507216400|5810776920|529311|9.81|-52.85|11219
2020-10-24 15:49:45|pink_usa_1120|INDOY|10|201712|202006|39.81|137.88|1.15|1.02|0.64|0.41|1.29|1.07|1.18|1.69|-10.43|-17.09|3.03|3.62|7.21|-0.01|2.95|3|0|0|1.18|1.79|0|0|265607077|766484800|8988858700|10807949200|4373736008|537|7.79|-30.51|11125
2020-10-24 15:49:45|pink_usa_1121|TSCFY|16|201609|202009|8.81|7.55|4.81|3.12|2.63|2.48|1.54|1.37|3.28|0.68|7.27|14.37|7.12|12.02|5.24|9.61|0|0|0|0|0.25|-0.03|4954516367|6484508700|308194956|385043500|127334900|2016008400|1601310000|397|20|-39.12|
2020-10-24 15:49:46|pink_usa_1122|THNUY|18|201603|202009|6.3|3.07|0.97|4.65|2.26|11.67|0.75|0.55|2.79|0.88|15.6|82.64|9.68|24.48|3.03|6.93|0|0|0|0|0.35|1.42|19671917225|460662100|5021664852|1136061100|22804700|2064088300|1133554977|180|10.81|-39.24|547
2020-10-24 15:49:47|pink_usa_1123|UNLVF|34|201203|202009|19.51|24.53|2.47|3.31|2.16|2.81|9.04|8.88|1.38|1.84|7.37|7.64|3.45|2.28|17.85|13.42|0|0|0|0|0.13|0.41|0|0|4156962316|6619807600|12791996600|184795891600|173377228561|376425|59.5553|1.89|150000
2020-10-24 15:49:48|pink_usa_1124|ASMLF|79|200012|202009|29.05|48.61|4.44|10.99|5.03|11.03|5.2|10.87|0.41|0.34|0.43|0.95|0.88|0.7|14.44|19.8|0|0|0|0|1.39|0.61|0|0|2549459281|5174977600|2930781000|155462589000|155556736000|749000|371.08|53.02|26200
2020-10-24 15:49:50|pink_usa_1125|RYDAF|46|200812|202006|18.53|13.44|0.63|0.7|0.58|0.38|0.96|0.63|0.28|0.67|6.51|14.2|6.08|10.08|10.94|-4.13|0|0|0|0|0.86|0.77|0|0|15378827603|27939000000|213100000000|178713533600|97294602000|667679|12.49|-56.69|83000
2020-10-24 15:49:51|pink_usa_1126|RYDBF|46|200812|202006|20.55|12.82|0.65|0.66|0.59|0.37|1|0.61|0.28|0.67|6.7|15.32|6.3|10.31|10.94|-4.13|0|0|0|0|0.98|1.1|0|0|15378827603|27939000000|213100000000|175980935400|95035560000|617300|12.2|-58.57|83000
2020-10-24 15:49:52|pink_usa_1127|EADSY|36|201012|201912|33.44|26.63|0.67|0.96|0.73|0.87|7.64|36.79|1.8|12.52|1.45|-2.7|1.79|2.88|8.72|-27.08|1.93|2|0|0|1.42|1.86|0|0|11946741330|13839064400|19047411100|62086939600|56675957310|5950657|18.13|-43.46|135154
2020-10-24 15:49:54|pink_usa_1128|RYLPF|18|201603|202009|26.58|36.64|1.88|2.12|1.69|1.98|2.55|3.05|0.46|0.31|4.58|6.39|2.6|2.44|8.82|6.86|0|0|0|0|0.75|0.55|0|0|3341401819|1597362400|3210407200|45815275200|42415332750|753104|47.25|-0.46|80718
2020-10-24 15:49:55|pink_usa_1129|AHODF|40|201009|202009|14.93|12.56|0.38|0.38|0.43|0.42|2.12|1.96|0.29|0.28|8.16|6.94|2.95|1.96|12.93|12.67|0|0|0|0|0.65|0.47|0|0|4093873045|6399372300|20552219600|29658145100|32518750000|42987|30.25|20.62|380000
2020-10-24 15:49:56|pink_usa_1130|ADRNY|40|201009|202009|14.33|12.56|0.36|0.38|0.4|0.41|2.03|1.96|0.29|0.28|10.84|5.91|2.82|3.65|12.93|12.67|7.29|9|0|0|0.93|0.4|0|0|4093873045|6399372300|20552219600|29668712300|31852250000|1387208|29.63|19.9|380000
2020-10-24 15:49:58|pink_usa_1131|RDSMY|76|200109|202009|65.78|40.76|1.09|3.05|0.98|2.77|1.37|3.34|0.41|0.56|3.82|4.64|2.82|1.76|9.5|5.78|2.5|3|0|0|1.17|0.54|0|0|1552702825|2198729900|4538043500|30299299900|27511097600|666152|40.268|34.33|21940
2020-10-24 15:50:00|pink_usa_1132|INGVF|41|201006|202009|38.02|12.77|2.26|0.33|3.91|1.52|0.78|0.48|4.71|2.69|11.1|-1.9|9.79|12.64|2.3|1.02|0|0|0|0|1.84|2.31|604334797607|769591436900|73160774826|177657371900|3470731600|6011247000|27500187686|7252|7.0512|-31.81|53431
2020-10-24 15:50:01|pink_usa_1133|AKZOY|103|199412|202009|17.37|37.27|1.23|2.23|1.06|2.08|2.9|2.94|0.84|0.5|7.97|6.59|2.8|2.04|13.23|6.06|4.19|7|0.06|0.08|1.22|1.39|0|0|1816439680|1892568600|2247131700|21484117200|19340210504|656850|33.82|13.74|32400
2020-10-24 15:50:03|pink_usa_1134|NNGRY|12|201706|202006|7.22|5.19|-5.33|-5.42|0.62|0.53|0.41|0.3|0.41|0.37|9.81|9.02|6.63|7.12|4.33|4.64|0|0|0|0|1|0.99|0|0|107141065392|146870655300|529719600|-121664056500|12064000000|356435|18.56|5.93|14913
2020-10-24 15:50:04|pink_usa_1135|NNGPF|19|201509|202006|7.62|5.24|-4.6|-5.4|0.62|0.55|0.4|0.3|0.41|0.37|1.43|5.2|4.7|7.21|4.33|4.64|0|0|0|0|0.6|1.32|0|0|107141065392|146870655300|529719600|-121727612600|12002250000|15612|36.93|3.18|14913
2020-10-24 15:50:05|pink_usa_1136|RANJY|43|200912|202009|33.25|30.09|0.44|0.44|0.4|0.4|2.11|1.92|0.37|0.17|4.55|4.05|4.31|8.32|8.36|4.66|6.68|8|0|0|1.33|1.66|0|0|319993659|432050400|781917300|10156538700|9183072000|61042|24.954|5.86|38280
2020-10-24 15:50:06|pink_usa_1137|EXXRF|13|201703|202006|10.06|3.89|0.44|0.52|0.09|0.1|0.98|0.84|5.31|3.71|10.09|-13.29|0.71|0.87|1.44|-0.79|0|0|0|0|1.65|1.09|0|0|21688839607|26561331400|39970771800|69730080900|8438149247|66006|54.9607|-18.58|268979
2020-10-24 15:50:07|pink_usa_1138|ABMRF|13|201706|202009|10.23|18.74|7.87|4.16|2.05|0.94|0.72|0.35|4.57|3.86|0|0|0|0|1.95|0.44|0|0|0|0|1.21|1.56|287254238713|321204627300|31650914570|65543518300|1771355300|36678707200|8392132000|1946|8.9278|-57.49|18684
2020-10-24 15:50:08|pink_usa_1139|EUXTF|12|201709|202009|17.82|25.83|6.88|9.98|6|9.19|5.78|8.09|0.62|1.4|-0.8|-0.46|2.69|1.47|26.75|14.36|6.71|6|0|0|0.77|1.78|0|0|298870819|741602900|114536400|8977321000|8241937340|552|118.3|50.22|1086
2020-10-24 15:50:08|pink_usa_1140|ASMIY|115|199112|202009|56.4|21.34|1.73|4.46|1.61|4.67|16.14|3.25|7.37|0.11|12.56|3.8|1.57|1.16|6.21|16.42|3.05|7|0|0|2.21|0.93|0|0|246545015|485333300|242688000|6471645300|7085936000|31708|143|60.69|1635
2020-10-24 15:50:11|pink_usa_1141|AEGOF|7|201812|202009|10.46|5.42|-2.57|-2.71|0.29|0.16|0.38|0.18|0.52|0.44|0|0|5.42|2.83|2.31|2.51|0|0|0|0|1.27|1.07|1016208487|16371600|122023916100|131540278500|285643300|-113701824000|6632640000|487|2.52|-41.28|23536
2020-10-24 15:50:12|pink_usa_1142|SFFYF|7|201812|202009|11.32|15.47|0.68|0.98|0.5|0.69|1.43|1.88|0.63|1.24|1.8|-8.43|0|0|6.59|6.44|0|0|0|0|1.32|1.35|0|0|789159711|1153911400|864871200|6729384500|4764905920|6038|37.28|40.15|35789
2020-10-24 15:50:13|pink_usa_1143|BESIY|91|199712|202009|25.39|28.31|1.77|7.14|2.02|8.06|2.25|9.63|0.26|1.23|6.55|2.13|5.03|2.61|7.6|20.06|3.83|7|0.16|0.49|1.43|1.42|0|0|147517688|398541800|41613000|3139726200|3614682877|6232|42.835|37.73|1665
2020-10-24 15:50:14|pink_usa_1144|HDUGF|34|201203|202009|11.22|9.73|0.82|0.68|0.63|0.54|1.45|1.06|0.52|0.29|4|3.73|3.3|4.9|9.08|8.37|6.54|8|0|0|0.29|0.71|0|0|135627907|38100000|590900000|2348585200|1876511088|898|53.88|-18.86|24720
2020-10-24 15:50:15|pink_usa_1145|FLTDF|9|201803|202006|21.39|28.28|12.85|14.47|5.92|7.39|4.13|4.88|5.03|4.84|20.98|-45.6|6.53|13.53|7.94|4.73|0|0|0|0|-0.04|0.79|0|0|5968040|6050900|48504500|3599756400|1838578095|6103|39.51|39.86|519
2020-10-24 15:50:16|pink_usa_1146|ARCVF|21|201503|202006|36.56|124.35|0.59|0.72|0.43|0.51|1.51|1.9|0.74|0.64|0|0|3.16|3.28|3.37|0.8|0|0|0|0|0.63|-0.64|0|0|180040558|332572900|411664700|2401438200|1738827090|2798|23.1|13.18|27875
2020-10-24 15:50:17|pink_usa_1147|ARCAY|21|201503|202006|35.63|118.37|0.6|0.68|0.44|0.48|4.39|1.74|0.74|0.64|0|0|2.23|3.53|3.37|0.8|0|0|0|0|0.83|1.25|0|0|180040558|332572900|411664700|2235360900|1597688528|917|21.225|13.81|27875
2020-10-24 15:50:19|pink_usa_1148|TNTFF|47|200812|202009|24.04|43.83|0.84|0.49|0.52|0.45|11.16|46.84|-2.2|24.82|10.56|10.66|13.08|21.11|19.89|4.82|0|0|0|0|0.9|2.25|0|0|574685607|644435900|716414800|1614559100|1472895396|203|2.98|61.31|40810
2020-10-24 15:50:20|pink_usa_1149|TMOAY|32|201206|202006|90.03|2.82|1.52|0.81|1.66|1.56|1.81|1.7|0.3|0|0|0|0|0|4.64|-44.37|5.61|8|0|0|0.23|0.86|0|0|268316639|406764900|74272800|514976500|995328284|34855|3.79|-37.78|4516
2020-10-24 15:50:21|pink_usa_1150|PHGUF|21|201506|202009|20.85|17.46|8.47|3.44|13.03|4.02|15.69|5|1.79|0.97|-9.31|-2.03|0|0|-189.62|21.99|5.42|9|0|0|1.46|2.21|0|0|41869340|171829300|15781400|684170600|799270988|2492|1.125|-19.64|231
2020-10-24 15:50:21|pink_usa_1151|HEINY|31|201212|202009|24.75|49.85|2.66|2.93|2.02|2.1|3.19|3.38|1.09|1.54|0.62|-2.08|1.7|2.05|6.93|2.68|0|0|0|0|0.92|0.82|0|0|1943611086|4797842200|13335212200|71561697400|0|5959361|44.888|-16.97|85000
2020-10-24 15:50:23|pink_usa_1152|WTKWY|43|200912|202009|23.97|28.31|2.77|4.78|2.28|4.46|4.45|8.52|1.41|1.2|3.77|3.89|3.11|1.65|9.13|14.09|0|0|0|0|1.06|0.38|0|0|742497441|1099927300|494854800|24815324600|0|2131607|86.75|23.88|19000
2020-10-24 15:50:24|pink_usa_1153|HINKF|42|201003|202009|22.72|49.25|2.45|2.99|1.83|2.16|3|3.4|1.09|1.54|0.34|-2.1|1.87|2.04|6.93|2.68|0|0|0|0|1.02|0.83|0|0|1943611086|4797842200|13335212200|71808306300|0|68934|90.2045|-17.02|85000
2020-10-24 15:50:25|pink_usa_1154|HKHHY|30|201303|202009|23.07|43.76|1.89|2.09|0.94|0.94|2.95|2.93|2.2|3.13|1.08|-6.92|1.89|2.34|4.05|1.34|0|0|0|0|0.76|0.81|0|0|1943611086|4797842200|13335212200|50212925300|0|186896|38.48|-21.02|85000
2020-10-24 15:50:26|pink_usa_1155|CSNVY|35|201112|202009|293.04|97.35|1.81|2.63|1.54|2.36|2.52|4.75|0.48|0.68|8.17|-0.02|3.65|1.44|4|2.89|0|0|0|0|0.52|1.21|0|0|92334962|85924800|456503600|2889612200|0|3169|43.95|52.23|2213
2020-10-24 15:50:27|pink_usa_1156|TKGBY|35|201112|202009|8.2|15.07|3.67|1.54|2.67|18.06|1.1|0.43|1.58|1.25|0|0|2.61|7|5.8|5.1|0|0|0|0|0.61|0.94|50120417406|44803706700|8689556009|6447841500|795340900|7966388200|375144003063|69289|0.894|-47.41|18759
2020-10-24 15:50:28|pink_usa_1157|KHOLY|44|200909|202009|8.65|4.32|0.55|1.03|0.32|0.18|1.29|0.79|1.43|4.25|-3.69|-42.41|2.01|1.66|7.18|4.22|2.95|3|0|0|0.74|1.13|0|0|5744787077|9372389000|5191217700|25964421700|4711698484|1061412|9.29|-41.89|94385
2020-10-24 15:50:30|pink_usa_1158|FOVSY|38|201103|202009|11.68|11.46|0.73|0.72|0.64|0.63|4.32|6.24|1.06|2.19|0|0|5.78|6.49|21.65|18.42|4.7|6|0|0|0.74|0.59|0|0|321168441|757397300|648985900|4347902700|3780002520|41309|53.86|-0.15|10875
2020-10-24 15:50:31|pink_usa_1159|AKBTY|40|201009|202009|8.9|3.62|3.47|1.12|3.08|0.87|1.38|0.41|1.24|1.1|3.45|-1.59|4.38|20.96|6.69|4.95|0|0|0|0|0.78|0.91|49271063410|42860209200|10489173936|8337266800|774567200|4305650900|3488048676|190824|1.34|-52.9|12633
2020-10-24 15:50:32|pink_usa_1160|ACKAY|26|201403|202009|11.83|10.52|0.81|0.53|0.6|0.37|1.91|1.25|1.12|1.4|2.13|1.69|3.59|5.62|8.24|4.75|5.68|7|0|0|-0.08|1.48|0|0|755381091|1350924100|941608500|2921596300|1948799552|1632|14.42|-13.29|32645
2020-10-24 15:50:33|pink_usa_1161|TKHVY|27|201312|202009|15.08|6.57|0.33|0.42|0.38|0.19|0.74|0.32|0.62|0.69|0|0|0|0|9.64|3.2|2.88|2|0|0|0.18|-0.68|0|0|1367352386|1776000000|18200000000|4278720000|1899325000|5295|13.94|-28.07|39020
2020-10-24 15:50:34|pink_usa_1162|AEBZY|40|201009|202009|56.94|10.77|1.97|1.05|1.47|0.48|1.7|0.95|0.67|0.83|2.12|2.93|1.95|8.24|5.12|3.13|4.3|5|0|0|0.54|0.66|0|0|777282140|1017104600|1884574500|4115295100|1856249990|155|0.627|-21.63|16866
2020-10-24 15:50:35|pink_usa_1163|THBIY|38|201103|202009|4.27|1.2|2.92|5.31|1.49|0.29|0.75|0.24|1.78|3|0|0|2.23|2.54|12.22|2.92|0|0|0|0|0.31|0.77|43741782220|59524135900|7573113795|4433618500|1354162800|15446573800|1072754640|364|1.2|-48.28|18967
2020-10-24 15:50:36|pink_usa_1164|TAVHY|29|201306|202009|9.54|4.22|2.88|2.36|1.77|1.19|2.23|0.57|1.98|1.33|6.81|0.48|6.78|8.91|7.55|0.11|4.49|2|0|0|0.48|1.04|0|0|353082050|917621000|291878200|1348074800|681152250|491|7.5|-51.44|22359
2020-10-24 15:50:37|pink_usa_1165|DIISY|23|201412|202009|11.31|10.23|0.03|-0.27|1.38|1.23|1.55|1.28|0.17|0.19|11.94|10.33|8.48|8.13|12.92|11.78|0|0|0|0|0.61|0.56|0|0|8507292638|6698503400|350311300|-1092098300|4991584880|3820|14.45|0.42|10762
2020-10-24 15:50:38|pink_usa_1166|BAESY|65|200406|202009|23.57|13.29|0.96|0.99|0.89|0.92|3.21|3.94|0.86|1.05|4.6|3.95|4.1|4.7|8.73|13.25|0|0|0|0|0.86|0.85|0|0|3926161944|3105535500|4621991900|25015205900|0|4364497|27.4315|-6.76|87810
2020-10-24 15:50:40|pink_usa_1167|CMPGY|48|200809|202009|21.26|18.46|1.03|1.03|0.93|0.77|6.74|6.21|1.05|1.39|4.62|2.86|2.63|3.26|11.84|13.62|0|0|0|0|0.7|1.31|0|0|852739428|905484000|2388647000|32941061700|0|8798284|15.56|-41.4|596440
2020-10-24 15:50:42|pink_usa_1168|BAFYY|33|201206|202009|24.55|14.35|0.25|0.18|0.23|0.2|1.68|0.98|0.66|0.34|5.35|4.18|2.69|2.34|15.13|5.27|0|0|0|0|0.17|1.22|0|0|748935520|981019300|249870700|1690061400|0|32890|5.755|2.58|26130
2020-10-24 15:50:43|pink_usa_1169|TSCDY|53|200706|202009|173.12|18.95|0.55|0.38|0.43|0.32|2.03|1.67|0|0|0|0|3.37|4.09|0|0|0|0|0|0|0.62|0.43|0|0|0|0|0|32053456800|0|1063464|8.4105|-6.56|
2020-10-24 15:50:45|pink_usa_1170|RTOKY|78|200103|202009|58.1|42.74|2.11|4.15|1.66|4.37|13.42|10|-4.85|1.68|3.52|-0.92|3.31|0.91|21.06|10.27|0|0|0|0|0.58|1.29|0|0|339427859|1201717900|774968300|14218966700|0|2319805|36.22|28.49|42933
2020-10-24 15:50:46|pink_usa_1171|SMGZY|39|201012|202009|17.32|19.88|2.14|2.51|1.83|2.07|3.3|2.25|0|0|0|0|3.22|3.36|0|0|0|0|0|0|0.86|1.11|0|0|0|0|0|8464065400|0|339138|17.65|-8.74|
2020-10-24 15:50:48|pink_usa_1172|SGPYY|47|200812|202009|28.24|24.1|3.55|4.21|3.36|4.11|4.4|4.99|0.45|0.71|4.92|2.08|2.78|2.35|12.47|14.12|0|0|0|0|1.07|1.17|0|0|222489463|1128144000|244926000|10328100000|0|640856|36.74|6.43|12643
2020-10-24 15:50:49|pink_usa_1173|BTVCY|32|201209|202009|18.65|26.54|1.68|1.98|1.27|1.51|103.22|5.21|-19.03|1.74|3.47|5.85|3.58|3.69|9.76|7.63|0|0|0|0|0.89|1.25|0|0|76172571|58881200|725253100|3667463800|0|60316|20.93|-14.67|4986
2020-10-24 15:50:50|pink_usa_1174|FNLPF|47|200812|202009|47.25|56.26|7.2|5.34|7.18|5.15|5.69|3.57|0.3|0.26|1.45|0.89|2.13|0.93|17.33|4.94|0|0|0|0|0.39|0.97|0|0|587632176|514659000|2700901000|11606579800|0|196723|15.19|74.2|5482
2020-10-24 15:50:52|pink_usa_1175|CBGPY|10|201803|202009|10.9|14.05|4.02|2.64|2.38|1.67|1.5|1.05|0|0|0|0|4.83|6.45|0|0|0|0|0|0|0.88|0.97|0|0|0|0|0|3141614200|0|81188|26.3175|-25.94|
2020-10-24 15:50:53|pink_usa_1176|RKLIF|47|200812|202009|73.89|43.28|2.16|4.2|1.78|4.43|10.22|10.13|-4.85|1.68|0.65|-0.95|1.33|0.96|21.06|10.27|0|0|0|0|0.51|1.28|0|0|339427859|1201717900|774968300|14387785100|0|31857|7.213|27.77|42933
2020-10-24 15:50:53|pink_usa_1177|RTNTF|47|200812|202009|69.21|15.07|2.65|2.8|2.19|2.59|2.45|2.74|0.67|0.36|6.21|3.83|4.91|5.84|8.67|12.3|0|0|0|0|1.03|0.48|0|0|8075346154|8952000000|55836000000|117027038100|0|8466|66.4|11.26|46000
2020-10-24 15:50:54|pink_usa_1178|SMGKF|79|200012|202009|21.11|20.51|1.79|2.58|1.57|2.14|3.24|2.22|0|0|0|0|3.33|3.41|0|0|0|0|0|0|0.77|1.06|0|0|0|0|0|8364692100|0|11537|17.4|-16.71|
2020-10-24 15:50:56|pink_usa_1179|IKTSY|36|201109|202009|27.59|39.05|2.8|3.82|2.53|3.61|9.34|11|2.24|0.88|1.7|2.82|1.56|1.67|15.86|14.08|0|0|0|0|0.61|0.77|0|0|194754041|239531200|780753500|13909900500|0|3546|80.95|19.04|45653
2020-10-24 15:50:57|pink_usa_1180|HKMPY|38|201103|202009|23.41|15.24|3.4|3.42|3.12|3.41|3.63|3.92|0.42|0.45|2.95|5.97|1.47|1.43|8.9|19.29|0|0|0|0|0.52|0.01|0|0|192354465|436000000|970000000|7848030600|0|1227|64.34|31.84|8600
2020-10-24 15:50:58|pink_usa_1181|CGGGF|11|201712|202009|26.71|24.37|1.19|1|1.02|0.81|4.93|3|1.46|0.91|2.82|3.1|1.69|2.51|4.88|6.13|0|0|0|0|-0.08|-1.04|0|0|465756132|90800000|317800000|1218214400|0|248|0.68|-21.84|17141
2020-10-24 15:50:59|pink_usa_1182|INCPY|28|201309|202009|27.95|99.26|0.36|0.22|0.37|0.23|2.11|1.59|0.4|0.46|7.5|13.4|3.97|5.21|11.48|1.45|0|0|0|0|0.86|1.73|0|0|623431700|616060400|1118140500|2190458000|0|697|5.5|-17.66|17404
2020-10-24 15:51:00|pink_usa_1183|MTPTF|8|201809|202009|13.31|16.58|0.19|0.24|0.21|0.25|9.89|12.27|0.5|0.5|9.43|9.95|3.25|2.77|68.69|61.87|0|0|0|0|0.72|0.94|0|0|16471022|13359600|74838500|305656400|0|817|3.4|24.86|725
2020-10-24 15:51:00|pink_usa_1184|RTOXY|32|201209|202009|27.89|28.97|3.7|4|3.75|4.24|5.71|4.81|0.06|0.01|2.04|3.74|1.89|1.27|28.31|16.68|0|0|0|0|1.18|-0.2|0|0|77645956|189324400|118868300|3216008000|0|205|15.58|6.64|3686
2020-10-24 15:51:02|pink_usa_1185|SPXSF|46|200903|202009|24.24|48|3.6|6.85|3.57|6.61|5.68|9.84|0.3|0.77|0.97|0.25|1.23|0.98|18.15|12.22|0|0|0|0|0.77|0.82|0|0|121565859|393884800|377144700|10585443800|0|4327|138.1|40.35|7800
2020-10-24 15:51:03|pink_usa_1186|STRNY|34|201203|202009|20.25|39.33|5.53|6.67|2.72|3.33|4.88|5|3.88|5.07|3.17|2.16|3.89|3.96|4.28|2.13|0|0|0|0|0.84|0.7|0|0|306339460|33151600|12010775200|15466981400|0|3318|32.22|18.21|6864
2020-10-24 15:51:04|pink_usa_1187|SVLPF|25|201406|202009|16.65|15.79|0.77|0.61|0.79|0.6|2.93|2.2|0.2|0.42|3.14|2.35|1.52|1.87|15.87|9.73|0|0|0|0|0.01|-0.21|0|0|152741889|289997700|370621000|1442910300|0|5016|10.1598|0.1|38880
2020-10-24 15:51:05|pink_usa_1188|SVTRF|44|200909|202009|18.79|38.29|5.05|6.53|2.41|3.24|4.36|4.87|3.88|5.07|3.53|2.28|4.53|4.07|4.28|2.13|0|0|0|0|0.59|0.8|0|0|306339460|33151600|12010775200|15125496000|0|1321|31.375|21.84|6864
2020-10-24 15:51:06|pink_usa_1189|TPRKY|10|201803|202009|1754.77|5268.96|0.5|0.46|0.45|0.44|1.15|1.17|0.47|0.23|3.56|4.64|4.03|4.25|8.94|0.04|0|0|0|0|1.66|2.84|0|0|178878228|650525400|2551635000|3624681000|0|320|14.105|-6.77|29215
2020-10-24 15:51:06|pink_usa_1190|LSGOF|31|201006|201803|14.47|33.94|13.1|10.51|8.43|5.3|0.79|0.46|0.46|0.6|5.05|-2.13|4.32|8.83|4.74|-6.16|0|0|0|0|1|1.63|0|0|223445795|1674898000|17318000|9516614600|0|9253|6.664|-39.94|568
2020-10-24 15:51:07|pink_usa_1191|ARGKF|46|200812|202006|17.25|8.73|2.51|0.86|2.18|0.6|3.35|0.78|0.62|0.44|3.67|13.95|2.59|1.48|12.54|-2.72|0|0|0|0|1.22|1.65|0|0|47868278|151399500|1331823000|1653698400|0|1488|4.515|-56.14|6456
2020-10-24 15:51:09|pink_usa_1192|UNLYF|34|201203|202009|20.2|24.39|2.44|3.29|2.18|2.8|7.47|9.03|1.32|1.84|4.81|7.31|3.49|3.03|17.1|13.42|0|0|0|0|0.75|0.29|0|0|3892843315|6697409900|12791996600|187432121200|175967220520|70420|60.5906|-0.59|150000
2020-10-24 15:51:10|pink_usa_1193|AZNCF|47|200812|202009|30.87|67.29|3.41|6.2|3.1|5.64|5.16|11.63|0.6|1.56|5.87|2.85|4.83|2.53|19.65|6.7|0|0|0|0|0.7|0.58|0|0|5602497993|6115000000|8109000000|159251204500|144915810000|392174|110.37|19.95|70600
2020-10-24 15:51:11|pink_usa_1194|DGEAF|44|200909|202009|21.5|43.62|5.26|6.22|4.41|5.29|6.89|9.37|1.62|2.48|3.26|2.29|2.79|2.71|12.72|6.15|0|0|0|0|0.64|0.53|0|0|1948710995|4180102400|6063364100|92749437400|81343500000|382925|31.75|-17.4|27788
2020-10-24 15:51:13|pink_usa_1195|HBCYF|46|200812|202006|29.41|25.93|1.98|-1.28|2.39|1.14|1|0.39|1.11|0.72|3.97|0.27|6.01|14.01|3.84|0.23|0|0|0|0|0.85|0.42|1.2360608397E+12|1.615095E+12|122435325134|295481000000|14702000000|-81258039600|71692250000|75347|3.55|-52.26|235047
2020-10-24 15:51:14|pink_usa_1196|BTAFF|43|200912|202009|15.41|10.26|5.27|4.17|4.1|2.5|7.3|0.97|1.66|0.73|3.57|4.3|4.7|5.43|19|5.49|0|0|0|0|0.96|0.66|0|0|3170187378|6113830600|6700965200|138570502700|71429120000|122165|35.84|-1.41|53761
2020-10-24 15:51:16|pink_usa_1197|PUKPF|41|201003|202006|18.63|49.84|0.15|1.11|0.67|1.11|2.58|2.05|1.27|0.43|-6.33|9.84|3.12|2.09|7.6|-0.58|0|0|0|0|1.25|1.11|0|0|28762675903|8384000000|964000000|39149101500|37080000000|77211|15|-19.59|18158
2020-10-24 15:51:17|pink_usa_1198|LNSTY|19|201512|202009|48.09|79.96|-251.71|-317.01|8.51|13.55|5.17|8.9|0.54|0.57|0.67|0.97|1.04|0.78|11.12|6.48|0|0|0|0|0.57|0.66|0|0|331739277014|1.0079819755E+12|336033000|-965047990000|29821385538|2889195|29.19|25.99|4965
2020-10-24 15:51:18|pink_usa_1199|LDNXF|47|200812|202009|31.9|79.91|-223.64|-317.19|7.3|13.26|3.62|8.71|0.54|0.57|0.44|0.39|1.68|0.27|11.12|6.48|0|0|0|0|1.11|0.54|0|0|331739277014|1.0079819755E+12|336033000|-964717632600|29182860950|284645|114.26|26.35|4965
2020-10-24 15:51:20|pink_usa_1200|NGGTF|47|200812|202009|13.25|24.91|3.44|3.95|1.89|2.04|2.61|1.56|3.5|1.54|4.25|4.31|5.62|5.7|12.26|2.59|0|0|0|0|0.35|0.21|0|0|3886624226|2561827000|60328490000|72417207600|27283040200|8401|10.7292|0.45|23057
2020-10-24 15:51:21|pink_usa_1201|LLDTF|47|200812|202009|26.85|79.43|2.91|1.62|1.29|0.67|0.84|0.37|2.34|2.18|12.47|25.77|5.35|11.15|0.99|0.48|0|0|0|0|1.28|1.13|577174541874|614721236700|69012620798|96587938300|15031628700|56035027100|23518440000|22394|0.33|-51.94|63069
2020-10-24 15:51:22|pink_usa_1202|BCLYF|47|200812|202009|33.85|15.18|1.44|-2.27|1.3|0.76|0.58|0.25|2.24|1.75|-6.87|-13.1|4.2|6.85|1.69|1.14|0|0|0|0|1.34|1.76|494965517110|636234543300|92791814278|309982847700|5217742700|-64205266700|21170660000|58447|1.22|-29.55|80800
2020-10-24 15:51:24|pink_usa_1203|RBSPF|11|201712|202009|24|27.15|2.32|-5.42|1.7|0.93|0.39|0.29|1.87|0.36|0|0|3.7|4.78|-1.18|1.32|0|0|0|0|1.45|1.46|760230631084|526110696500|87955777213|123505040800|6461445800|-89375220300|15269093400|14552|1.2617|-49.63|62700
2020-10-24 15:51:25|pink_usa_1204|BHPBF|47|200812|202009|17.33|14.04|2.32|2.94|2.53|2.6|1.55|2.33|0.45|0.49|6.5|7.71|8.03|4.04|16.59|10.33|0|0|0|0|1.42|1.51|0|0|6861200819|13366000000|72362000000|126071064500|13780456200|841|22.05|3.47|31841
2020-10-24 15:51:26|pink_usa_1205|BTGOF|5|201906|202009|7.43|5.79|1.18|0.98|0.64|0.44|15.78|0.68|1.56|1.31|0|0|6.03|15.07|7.17|5.83|0|0|0|0|1.05|1|0|0|3874720210|8162963000|29521005000|28298215900|12816980000|119905|1.265|-40.89|105300
2020-10-24 15:51:28|pink_usa_1206|ICHGF|25|201403|202006|23.97|21.37|4.09|3.18|3.96|2.63|22.88|25.57|-2.76|-1.65|0|0|2.63|2.64|47.27|-14.64|0|0|0|0|0.81|1.72|0|0|320614078|668000000|631000000|11443330700|10285185750|71554|52.5|-15.85|400000
2020-10-24 15:51:29|pink_usa_1207|CUKPF|45|200812|202003|16.87|3.81|1.99|2.63|1.85|0.82|0.99|0.54|0.63|0.72|0|0|4.31|16.89|13.22|14.5|0|0|0|0|0.62|3.73|0|0|170273250|210579200|786141300|27185841200|9568871328|4818|11.84|-73.69|
2020-10-24 15:51:29|pink_usa_1208|WPPGF|40|201006|202006|14.98|12.39|1.49|0.82|1.22|0.59|1.75|1.38|0.69|1.02|6.8|19.63|4.27|10.06|6.41|-16.21|0|0|0|0|1.12|1.97|0|0|1873613493|3400456700|3308509200|12979838900|8598830439|19523|7.229|-37.88|101000
2020-10-24 15:51:31|pink_usa_1209|PSORF|42|201003|202009|18.15|14.86|1.9|1.41|1.61|1.12|1.51|0.95|0.41|0.44|6.03|-3.54|4.24|1.2|5.24|4.59|0|0|0|0|0.18|0.25|0|0|1076634128|845621400|784076900|6328265800|5183750000|296|6.5|-36.27|22500
2020-10-24 15:51:32|pink_usa_1210|RSAIF|47|200812|202009|20.24|15.18|0.68|0.76|0.63|0.72|1.28|1.14|0.36|0.19|0|0|4.94|5.45|5.52|6.5|0|0|0|0|0.07|0.57|0|0|2339972205|1142265900|360650800|6422632900|3920991627|1219|5.9032|-13.16|12378
2020-10-24 15:51:33|pink_usa_1211|RSNAY|27|201312|202009|39.32|15.09|0.76|0.75|0.71|0.72|1.38|1.14|0.36|0.19|0|0|5.68|5.04|5.52|6.5|0|0|0|0|0.52|0.71|0|0|2339972205|1142265900|360650800|6388283800|3898939702|27636|5.87|-9.41|12378
2020-10-24 15:51:34|pink_usa_1212|BTLCY|41|200812|201903|13.07|27.09|14.44|10.67|9|5.21|0.86|0.46|0.69|0.5|0|0|5.31|9.33|4.16|-9.21|0|0|0|0|1.25|1.99|0|0|403798169|238741000|7422000|8209601100|3816032500|763265|4.2925|-41.2|565
2020-10-24 15:51:35|pink_usa_1213|GWPRF|30|201212|202006|50.05|124.38|113.27|6.15|110.57|7.18|7.23|4.43|0|0|-7.25|0.03|0|0|-24.05|-7.69|3.59|9|0|0|1.61|0.84|0|0|211539173|477557000|147439000|2699039200|3191962500|10414|8.5|-11.95|901
2020-10-24 15:51:37|pink_usa_1214|DLGNF|42|201003|202009|18.57|19.53|1.92|1.59|2.3|2.33|3.39|2.01|0.2|0|2.19|5.02|0|0|4.86|10.63|4.81|7|0|0|1.4|1.76|0|0|289163027|952807000|91944000|2127187800|3087751095|7162|42.57|-8.94|2300
2020-10-24 15:51:38|pink_usa_1215|IFJPY|27|201309|202006|29.34|25.46|4.48|3.24|3.26|2.16|2.62|0.99|0.65|0.41|-0.09|-6.6|4.79|4.74|3.38|-8.1|0|0|0|0|0.88|1.59|0|0|135443791|1126510500|387607300|9146146500|2934551100|1013436|9.75|-53.17|111000
2020-10-24 15:51:39|pink_usa_1216|HCHDF|47|200812|202009|43.38|273|2.58|2.42|2.2|2.06|1.89|1.94|0.4|0.3|1.16|-0.03|1.2|1.6|2.49|0.72|0|0|0|0|0.92|2.45|0|0|237327950|162091000|971454000|1534029400|1159134522|45559|2.73|4.28|3232
2020-10-24 15:51:40|pink_usa_1217|PMOIY|77|200103|202006|14.72|3.54|3.17|1.75|2.28|0.17|1.86|0.44|1.44|4.29|-6.65|20.59|3.15|7.62|3.37|-20.06|2.33|1|0|0|1.08|4.05|0|0|221764827|139700000|3049700000|2179600200|9838299|822|0.235|-80.25|770
2020-10-24 15:51:41|pink_usa_1218|SDLPF|30|201212|202006|2.64|0.02|6.09|4.52|0.64|0|1.25|0|0|0|0|0|37.1|135.8|-11.51|-24.22|2|2|0.86|0.23|1.83|3.6|0|0|469731250|542600000|3810400000|3084169200|1487516|1183|0.162|-78.4|915
2020-10-24 15:51:42|pink_usa_1219|WIMHY|36|201109|202009|19.29|18.8|1.94|1.94|1.61|1.49|3.24|3.51|1.91|1.31|2.87|-13.17|4.93|4.69|7.06|11.17|0|0|0|0|0.72|3.8|0|0|281002162|826665700|305753100|3256632600|0|8621999|11.305|20.78|12000
2020-10-24 15:51:43|pink_usa_1220|NGLOY|78|200103|202009|21.85|15.29|2.01|1.64|1.54|1.17|1.72|1.52|0.48|0.59|4.62|3.53|2.77|2.92|7.55|5.13|0|0|0.03|0.06|0.96|1.05|0|0|5251812320|6321000000|33547000000|45795361000|0|2049953|12.09|5.77|63000
2020-10-24 15:51:46|pink_usa_1221|IMBBY|79|200012|202009|25.19|15.52|1.35|0.86|0.97|0.42|28.76|3.15|5.33|3.31|2.42|12.2|4.87|13.37|24.39|4.52|0|0|0.02|0.05|0.42|0.76|0|0|1081280224|956201000|2767169000|34312151600|0|2708947|17.57|-19.22|32000
2020-10-24 15:51:48|pink_usa_1222|BURBY|44|200909|202009|29.67|55.71|2.67|2.29|2.89|2.54|5.77|5.53|0.16|0.28|3.81|4.02|2.1|2.58|19.83|8.1|0|0|0|0|0.96|1.25|0|0|553722458|1149049300|1396449300|7591923000|0|728089|20.54|-25.86|10161
2020-10-24 15:51:50|pink_usa_1223|AVVIY|43|200912|202009|15.01|5.41|-0.01|0.11|0.38|0.31|1.04|0.65|0.85|0.55|9.88|10.62|5.88|2|4.14|7.79|0|0|0.01|0.02|1.04|1.01|0|0|33550084371|23540771300|1139804100|4936198600|0|640456|7.55|-25.18|31181
2020-10-24 15:51:51|pink_usa_1224|BZLFY|47|200812|202009|21.94|21.72|0.91|0.98|0.74|0.86|4.82|4.66|1.11|1.07|2.24|1.84|2.38|2.07|12.95|10.11|0|0|0|0|0.86|1.06|0|0|248602598|1022746500|692991100|12330962600|0|2346000|32.22|23.76|19000
2020-10-24 15:51:53|pink_usa_1225|RTMVY|31|201212|202009|32|41.34|17.65|22.96|18.14|23.32|377.29|94.79|0.22|7.05|3.52|3.4|1.09|1.07|987.73|274|0|0|0|0|1.16|1.28|0|0|27511192|61921200|15575700|6999292900|0|538941|16.175|20.62|490
2020-10-24 15:51:53|pink_usa_1226|HLMAF|47|200812|202009|27.83|49.38|3.92|6.63|3.77|6.4|5.07|7.66|0.23|0.37|1.41|0.45|1.71|0.76|16.84|13.2|0|0|0|0|0.49|0.92|0|0|70025195|131493100|227979100|11166953300|0|33680|28.394|23.2|7275
2020-10-24 15:51:54|pink_usa_1227|KGFHY|70|200303|202009|44.52|43.85|0.64|0.44|0.61|0.55|1.14|0.94|0|0|0|0|3.59|3.62|0|0|0|0|0|0|1.05|1.61|0|0|0|0|0|6472910200|0|2241864|7.14|41.98|
2020-10-24 15:51:56|pink_usa_1228|FERGY|38|201103|202009|97.22|23.94|0.78|1.09|0.73|1.05|3.33|5.22|0|0|0|0|2.12|2.05|0|0|0|0|0.01|0.01|1.21|1.53|0|0|0|0|0|23848005800|0|3326509|10.14|40.25|
2020-10-24 15:51:58|pink_usa_1229|ASHTY|24|201409|202009|14.58|20.4|3.59|3.77|2.72|2.95|4.06|4.23|0|0|0|0|1.53|1.41|0|0|0|0|0|0|1.82|1.53|0|0|0|0|0|21538254900|0|1251231|148.29|30.18|
2020-10-24 15:51:59|pink_usa_1230|ATDRY|20|201509|202009|40.89|26.35|13.87|15.81|12.94|14.51|216.77|39.71|-2.13|2.19|4.06|3.39|1.28|1.21|44.6|49.61|0|0|0|0|2.03|1.15|0|0|19173773|46511200|16204700|7331151400|0|241299|1.81|19.08|853
2020-10-24 15:52:00|pink_usa_1231|ASBFY|46|200812|202006|23.16|21.05|1.26|0.89|1.2|0.93|2.35|1.64|0|0|0|0|1.57|2.5|0|0|0|0|0|0|0.96|1.46|0|0|0|0|0|18013121800|0|290581|23.906|-15.71|138097
2020-10-24 15:52:01|pink_usa_1232|PSMMY|28|201309|202009|11.45|11.44|1.79|2.35|2.03|2.61|2.36|2.31|0.3|0|8.57|0.02|8.11|1.67|14.64|21.26|0|0|0|0|1.15|2.03|0|0|386021812|1020284700|106718200|8801159400|0|684871|64.8|17.58|5155
2020-10-24 15:52:02|pink_usa_1233|UUGRY|46|200903|202009|16.89|59.3|6.56|7.43|2.95|3.32|2.37|2.11|3.08|2.8|4.37|3.67|6.92|5.03|4.47|0.91|0|0|0|0|0.49|0.44|0|0|452214733|653259700|14238983300|17361781900|0|199123|22.082|12.51|5484
2020-10-24 15:52:04|pink_usa_1234|LGGNY|78|200103|202009|12.75|8.98|6.28|-0.12|7.08|0.32|1.81|1.23|0.6|0.62|4.42|6.38|5|9.29|10.61|8.73|0|0|0|0|1.25|1.78|0|0|20194575164|26710313000|358189000|-5283461800|0|358279|12.64|-21.83|11835
2020-10-24 15:52:06|pink_usa_1235|DPUKY|33|201206|202009|42.76|210.43|3.95|3.8|3.82|3.41|50.65|456|-2.55|-15.89|3|1.98|2.62|1.53|34.33|3.44|0|0|0|0|0.79|1.16|0|0|31822616|95886300|129120400|2355014100|0|29908|9.09|43.38|4056
2020-10-24 15:52:07|pink_usa_1236|MRWSY|47|200812|202009|14.79|15.59|0.42|0.32|0.35|0.24|1.23|0.9|0|0|0|0|4.52|3.89|0|0|0|0|0|0|0.6|0.57|0|0|0|0|0|7093925300|0|257283|10.924|-12.19|
2020-10-24 15:52:08|pink_usa_1237|MONDY|25|201406|202009|14.56|13.28|1.39|1.66|1.36|1.33|2.26|2.1|0.61|0.62|4.82|3.29|4.5|2.91|7.78|10.27|0|0|0|0|0.84|0.83|0|0|169062030|752404200|5189227400|12742542000|0|264835|39.735|9.74|25700
2020-10-24 15:52:09|pink_usa_1238|JSAIY|33|201206|202009|54.93|32.61|0.28|0.16|0.23|0.17|0.87|0.57|0.41|0.18|6.67|52.04|4.25|5.74|3.77|1.67|0|0|0|0|0.65|-0.05|0|0|1700861812|1305035000|16992669000|5915449700|0|319081|10.29|-9.02|111900
2020-10-24 15:52:11|pink_usa_1239|WTBDY|10|201712|202006|12.25|15.64|2.56|1.53|2.85|1.48|1.89|0.72|0|0|0|0|2.74|4.92|0|0|0|0|0|0|0.91|1.52|0|0|0|0|0|4037454700|0|196914|6.47|-49.02|52716
2020-10-24 15:52:11|pink_usa_1240|COIHY|36|201109|202009|23.45|39|4.03|6.44|3.8|6.05|7.78|8.52|0.99|0.59|2.51|1.42|2.03|1.42|17.38|13.71|0|0|0|0|0.67|1.11|0|0|75254903|75207400|1140296500|10875932300|0|41746|39.68|29.76|4571
2020-10-24 15:52:13|pink_usa_1241|JMPLY|47|200812|202009|17.79|18.66|0.55|0.39|0.48|0.32|2.96|1.67|0.5|0.48|4.03|4.09|2.63|2.4|11.26|6.15|0|0|0|0|1.39|1.63|0|0|252337805|376048000|1844367000|7131837000|0|89419|60.33|-16.89|15352
2020-10-24 15:52:14|pink_usa_1242|RLXXF|47|200812|202009|23.74|27|3.84|5.41|3.41|4.6|11.02|16.95|2.32|3.77|2.51|1.93|3.11|2.64|13.84|14.19|0|0|0|0|0.68|0.72|0|0|572458698|240023600|531744500|51300175300|0|100007|21.68|-2.97|33000
2020-10-24 15:52:15|pink_usa_1243|ESYJY|38|201103|202009|14.07|9.15|0.89|0.36|0.96|0.32|2.09|1.14|0.43|0.63|3.85|2.39|4.29|7.85|9.25|6.11|0|0|0|0|1.14|2.58|0|0|1454321410|1716956000|6544967000|2878951900|0|71775|6.49|-55.52|15518
2020-10-24 15:52:16|pink_usa_1244|AAUKF|47|200812|202009|20|13.99|1.81|1.63|1.23|1.08|1.28|1.4|0.48|0.59|6.4|3.55|4.54|3.19|7.55|5.13|0|0|0|0|0.65|1.17|0|0|5251812320|6321000000|33547000000|45141088600|0|106698|23.5|2.58|63000
2020-10-24 15:52:17|pink_usa_1245|BTDPY|17|201606|202009|8.9|12.26|1.13|1.29|1.23|1.39|1.27|1|0.16|0.07|7.5|8.98|7.87|10.22|11.71|7.83|0|0|0|0|0.8|2.17|0|0|382248190|762905600|80869500|5597157400|0|44127|11.72|-29.96|6655
2020-10-24 15:52:18|pink_usa_1246|ASOMY|41|201006|202009|83.54|41.14|2.67|1.44|2.74|1.42|14.91|6.11|0.1|0.05|0|0|0|0|33.26|38.31|0|0|0|0|2.08|4.95|0|0|12830935|38794600|44185800|6180928900|0|120549|67.41|122.33|837
2020-10-24 15:52:19|pink_usa_1247|ROYMY|25|201406|202009|14.93|15.43|0.4|0.22|0.39|0.23|0.96|0.44|0.14|0.29|5.4|-8.09|7.68|9.93|5.3|2.69|0|0|0|0|1.02|1.94|0|0|561229962|2065790000|3859440000|3026705000|0|287486|6.14|18.7|160772
2020-10-24 15:52:20|pink_usa_1248|DRTGF|44|200909|202009|9.03|8.88|0.17|0.08|0.38|0.27|1.82|1.82|0.35|0.77|-2.51|21.86|1.03|1.64|15.84|8.08|0|0|0|0|1.19|3.95|0|0|479501285|1666733800|1813318300|364261900|0|7491|8|-28.45|10354
2020-10-24 15:52:21|pink_usa_1249|STJPF|47|200812|202009|28.82|18|9.34|-1.66|1.69|4.78|4.47|5.07|3.88|0.43|3.02|3.52|3.23|4.02|10.3|19.81|0|0|0|0|0.79|1.39|0|0|3441766064|9217150500|212820900|-2372303800|0|38261|11.865|-1.18|2907
2020-10-24 15:52:22|pink_usa_1250|KZMYY|39|201012|202009|9.79|6.02|3.4|2.78|2.18|1.52|2.2|1.54|1.78|1.88|2.35|-0.09|1.55|1.81|5|9.79|0|0|0|0|2.01|2|0|0|1334209739|1101000000|4233000000|6123923200|0|66147|3.4|26.34|16000
2020-10-24 15:52:23|pink_usa_1251|TWODY|26|201403|202009|10.03|8.89|1.34|1.05|1.43|1.07|1.76|1.1|0.3|0.03|9.1|3.1|4.48|6.96|7.75|11.83|0|0|0|0|1.11|1.78|0|0|376538227|740749600|61175200|4493703800|0|179376|14.01|-29.56|6024
2020-10-24 15:52:24|pink_usa_1252|TATYY|47|200812|202009|37.14|13.25|1.11|1.21|0.9|1.14|2.72|2.34|0.9|0.39|6.21|6.29|4.37|4.49|7.71|11.85|0|0|0|0|0.66|0.91|0|0|457634361|418106000|1472030000|4309915800|0|15350|34.575|-4.21|4218
2020-10-24 15:52:25|pink_usa_1253|AMIGY|44|200909|202009|16.31|15.43|4.55|5.55|4.71|5.42|8.27|7.54|0.53|0.61|0|0|5.71|5.75|41.18|33.2|0|0|0|0|0.6|0.58|0|0|467396170|592427400|185495100|9851245400|0|16308|32.75|29.5|11236
2020-10-24 15:52:26|pink_usa_1254|SPMYY|78|200103|202009|24.16|24.31|1.9|3.91|2.15|4.37|3|5.59|0.51|0.62|4.85|2.26|2.02|1.5|3.01|24.25|0|0|0.02|0.01|1.35|1.23|0|0|138153912|221400000|49700000|2034398600|0|3824|14.75|48.24|1423
2020-10-24 15:52:28|pink_usa_1255|WTBCF|46|200812|202006|15.62|14.89|2.55|1.5|2.42|1.5|2.66|0.74|0|0|0|0|2.25|4.04|0|0|0|0|0|0|0.46|1.48|0|0|0|0|0|3962124800|0|3459|26.3702|-37.52|52716
2020-10-24 15:52:29|pink_usa_1256|TGOPY|16|201609|202009|13.19|53.05|9.53|31.11|9.69|31.57|1.29|1.27|0.36|0.08|4.22|5.56|3.58|3.59|8.67|2.18|0|0|0|0|3227.36|1.02|0|0|1131124838|953727000|29688000|11720572000|0|20028|6.134|-9.71|272
2020-10-24 15:52:30|pink_usa_1257|RTPPF|47|200812|202009|14.24|13.58|2.01|2.01|1.9|2.34|1.64|1.9|0.62|0.36|5.38|8.39|4.49|6.44|11.98|12.3|0|0|0|0|1.11|0.7|0|0|4194661660|8952000000|55836000000|84225462000|0|69521|59.86|14.67|46000
2020-10-24 15:52:31|pink_usa_1258|MITFY|36|201109|202009|21.1|1.33|0.46|0.1|0.38|0.05|142.53|1.38|38.1|2.82|5.12|14.1|3.99|13.63|12.64|29.57|0|0|0|0|0.58|1.94|0|0|85936500|154130200|137059600|263772900|0|8993|1.5|-80|47500
2020-10-24 15:52:32|pink_usa_1259|NXGPY|21|201506|202009|12.81|23.55|2.12|2.55|1.88|2.25|24.09|20.24|0|0|0|0|4.66|2.65|0|0|0|0|0|0|0.92|2.29|0|0|0|0|0|11529282300|0|6202|39.4|7.07|
2020-10-24 15:52:33|pink_usa_1260|WMGPF|9|201803|202006|25.98|5.72|1.19|0.85|1.04|1.01|2.92|1.27|0.91|0.12|0|0|0|0|-0.97|22|0|0|0|0|-0.1|0.47|0|0|15754211|31839100|73352100|95782800|0|167|11.63|-21.63|908
2020-10-24 15:52:34|pink_usa_1261|SHNWF|46|200903|202009|17.91|17.28|1.49|1.89|3.53|3.15|2.41|2.12|1.52|1|-3.95|-13.05|3.1|1.29|9.26|9.19|0|0|0|0|0.81|1.13|0|0|6698926339|8866223800|788015800|5976660100|0|4717|35.5|-6.59|2273
2020-10-24 15:52:35|pink_usa_1262|HRCXF|13|201703|202006|302.64|4.18|2.2|0.88|2.27|0.6|1.49|0.3|0.39|0.55|-1.56|-1.56|0|0|-11.37|-29.57|0|0|0|0|0.09|1.12|0|0|95933707|123170000|602233000|201264500|0|299|0.0569|-88.84|52
2020-10-24 15:52:36|pink_usa_1263|HRGLY|28|201309|202009|34.82|25.21|16.62|13.47|17.24|14.31|24.39|14.47|0|0|2.61|2.82|2.04|2.32|76.56|64.1|0|0|0|0|1.46|1.55|0|0|269316623|570394400|40865500|9371410400|0|2274|41.924|-17.63|1646
2020-10-24 15:52:37|pink_usa_1264|ANFGF|47|200812|202009|20.41|38.89|3.16|3.42|2.89|2.84|2.03|1.75|0.46|0.36|0|0|2.22|1.01|11.98|2.76|0|0|0|0|1.18|0.75|0|0|1932702671|2367600000|9593300000|15652420600|0|10912|13.185|19.97|25123
2020-10-24 15:52:38|pink_usa_1265|QNTQY|47|200812|202009|17.34|14.75|1.15|1.36|1.28|1.45|2.64|1.8|0.9|0.67|7.05|2.13|2.2|2.43|12.08|12.63|0|0|0|0|0.49|0.58|0|0|235192993|126297700|464617200|1843502000|0|7324|13.75|-2.84|6785
2020-10-24 15:52:39|pink_usa_1266|ITVPY|42|201003|202009|15.87|8.72|2.22|1.09|2.05|0.87|7.4|2.94|1.38|1.17|6.14|10.79|5.53|12.13|11.25|15.57|0|0|0|0|1.33|2.02|0|0|756980606|535437100|352034500|4231462700|0|128951|8.402|-46.42|6416
2020-10-24 15:52:40|pink_usa_1267|CRNCY|45|200903|202006|120.87|9.52|16.87|2.04|17.65|2.21|1.41|0.89|0.12|0.06|12.96|3.84|0|0|8.72|-21.31|0|0|0|0|1.3|2.94|0|0|620451837|87400000|1504000000|973794700|0|94791|3.6|-23.89|278
2020-10-24 15:52:41|pink_usa_1268|AVEVF|47|200812|202009|48.4|113.38|5.42|9.19|5.82|9.35|5.41|4.17|0.01|0.01|3.55|1.45|1.35|0.92|19.42|3.65|0|0|0|0|1.09|1.38|0|0|146181679|141760200|132482700|9645879100|0|21410|60.6|40.58|4600
2020-10-24 15:52:42|pink_usa_1269|SCGPY|14|201703|202009|75.19|14.01|0.47|0.52|0.42|0.49|3.48|2.6|0.78|0.57|1.39|-2.56|0|0|1.91|13.58|0|0|0|0|0.13|1.18|0|0|283104193|301445000|491494400|2364024500|0|242|1.77|4.12|50000
2020-10-24 15:52:43|pink_usa_1270|PRRFY|43|200912|202009|17.2|17.27|0.98|1.38|0.27|0.91|1|0.47|4.26|0.35|0|0|0|0|-1.64|2.63|0|0|0|0|1.14|4.25|0|0|70529291|220062300|239978000|1471964900|0|1900|5.69|214.36|4147
2020-10-24 15:52:44|pink_usa_1271|POFCY|36|201106|202006|260.41|10.1|0.78|0.16|0.74|0.09|3.9|0.78|0.91|1.54|7.87|7.56|6.11|17.74|22.52|-7.64|0|0|0|0|1.11|1.7|0|0|859391896|861000000|301000000|756686600|0|3776|0.65|-74.57|10700
2020-10-24 15:52:45|pink_usa_1272|AATDF|15|201612|202009|6.77|2.48|3.42|2.89|0.7|0.19|0|0|0|0|0|0|5.43|6.92|0|0|0|0|0|0|1.01|3.68|0|0|0|0|0|3624859100|0|1879|0.37|-53.75|
2020-10-24 15:52:46|pink_usa_1273|AIVAF|47|200812|202009|15.56|5.1|0.01|0.1|0.37|0.29|1.01|0.6|0.85|0.55|11.09|11.11|6.53|2.25|4.14|7.79|0|0|0|0|1.12|1|0|0|33550084371|23540771300|1139804100|4680927900|0|16814|3.486|-25.05|31181
2020-10-24 15:52:47|pink_usa_1274|AJMPF|31|201212|202009|15.66|13.65|6.54|5.01|8.6|7.37|3.68|2.88|0|0|6.01|7.44|4.92|5.11|36.14|21.41|0|0|0|0|1.85|1.48|0|0|686532280|919474800|14401400|2280039800|0|3001|4.45|-27.05|306
2020-10-24 15:52:48|pink_usa_1275|AVNBF|23|201412|202009|34.05|100.71|2.77|6.62|2.84|6.36|7.78|16.17|0.71|0.67|1.25|-1.82|0.96|0.58|13.02|12.99|0|0|0|0|1.38|1.38|0|0|14074776|9648600|74343700|1664886900|0|1210|51.84|136.71|822
2020-10-24 15:52:49|pink_usa_1276|BBRYF|47|200812|202009|29.28|56.34|2.36|2.27|2.61|2.52|5.14|5.49|0.16|0.28|3.89|4.02|2.2|2.69|19.83|8.1|0|0|0|0|0.95|0.97|0|0|553722458|1149049300|1396449300|7518185000|0|89180|20.3578|-22.45|10161
2020-10-24 15:52:50|pink_usa_1277|BHOOY|24|201409|202009|61.07|48.1|3.57|2.42|3.84|2.56|11.51|9.41|0|0|0|0|0|0|0|0|0|0|0|0|0.28|1.25|0|0|0|0|0|4644296600|0|11406|81.05|18.15|
2020-10-24 15:52:51|pink_usa_1278|CNVVY|10|201803|202009|162.34|152.08|3.71|3.02|2.95|2.44|3.56|2.97|1.13|0.98|0|0|2.64|2.4|3.08|0.79|0|0|0|0|0.69|0.88|0|0|340462500|451300000|402100000|5569045200|0|6419|9.06|4.26|9191
2020-10-24 15:52:52|pink_usa_1279|EJTTF|33|201206|202009|13.23|9.02|0.9|0.35|0.98|0.31|2.17|1.12|0.43|0.63|5.32|3.01|4.54|8.92|9.25|6.11|0|0|0|0|0.94|2.3|0|0|1454321410|1716956000|6544967000|2815007000|0|4272|6.35|-44.78|15518
2020-10-24 15:52:53|pink_usa_1280|FDDMF|9|201806|202009|29.92|31.53|4.16|4.07|4.34|4.3|15.2|13.29|0.41|0.1|3.1|2.94|2.75|1.77|49.83|47.65|0|0|0|0|-0.04|-0.02|0|0|34594000|71737500|29290300|1429648400|0|853|13.75|4.16|5000
2020-10-24 15:52:53|pink_usa_1281|FDRVF|37|201103|202006|57.06|44.55|3.82|4.03|3.79|3.82|4.65|5.54|0|0|0|0|0.93|0.84|0|0|0|0|0|0|0.48|1.37|0|0|0|0|0|1222944800|0|44977|42.05|50.5|12
2020-10-24 15:52:54|pink_usa_1282|HLFDY|40|201009|202009|12.07|21.98|0.81|0.38|0.72|0.32|2.05|1.03|3.05|0.49|6.22|3.2|6.11|9.93|13.32|3.49|0|0|0|0|0.64|0.19|0|0|41721671|136564800|535621000|549171000|0|3630|4.66|0.43|10200
2020-10-24 15:52:55|pink_usa_1283|ICGUF|7|201812|202009|21.12|38.09|12.47|20.33|10.7|15.87|2.52|3.21|0.78|1.47|-3.26|-16.71|3.88|3.65|11.45|4.35|0|0|0|0|1.54|1.83|0|0|412515767|1133710500|16575800|6454232500|0|129|17.69|8.53|408
2020-10-24 15:52:56|pink_usa_1284|IGGHY|26|201403|202009|14.6|13.7|3.68|4.42|4.98|5.01|3.54|3.55|0|0|0|0|5.55|5.05|0|0|0|0|0|0|0.56|0.72|0|0|0|0|0|3622166200|0|399|11.07|47.6|
2020-10-24 15:52:57|pink_usa_1285|IMIAY|10|201803|202009|17.43|18.83|1.74|1.75|1.57|1.58|4.33|3.55|0.67|0.53|3.41|5.86|3.79|3.2|18.27|12.64|0|0|0|0|0.15|0.73|0|0|168038572|144998800|447551600|4063422500|0|2391|26.91|6.36|11000
2020-10-24 15:52:58|pink_usa_1286|IVTJF|47|200812|202009|11.25|1.24|2.18|0.47|2.12|0.82|0.87|0.23|1.35|0.88|0|0|5.54|17.33|4.72|11.91|0|0|0|0|0.95|1.99|33539810150|44184687500|3335625356|5646481900|441080800|1038642500|0|1123|1.8049|-70.41|8742
2020-10-24 15:52:59|pink_usa_1287|JSNSF|33|201206|202009|46.19|31.95|0.28|0.16|0.23|0.17|0.86|0.56|0.41|0.18|8.02|51.38|4.71|5.85|3.77|1.67|0|0|0|0|0.89|-0.12|0|0|1700861812|1305035000|16992669000|5848740000|0|12584|2.44|-7.92|111900
2020-10-24 15:53:00|pink_usa_1288|KLRGF|47|200812|202009|14.67|16.84|0.42|0.31|0.31|0.21|1.34|1.12|0.66|0.84|-9.43|-7.04|5.18|5.14|8.75|3.45|0|0|0|0|0.07|1.46|0|0|71014462|158784800|571502200|890990700|0|530|8.2847|5.54|10000
2020-10-24 15:53:00|pink_usa_1289|MEGGY|31|201209|202006|18.97|9.91|2.47|1.32|2.04|0.94|1.66|0.94|0.59|0.5|4.37|8.71|3.44|6|6.88|-4.94|0|0|0|0|0.92|2.09|0|0|119346120|291597800|597474000|3559553300|0|1448|6.45|-57.62|12599
2020-10-24 15:53:02|pink_usa_1290|OXINF|34|201203|202009|27.35|28.69|1.79|2.84|1.7|3.06|3.49|3.9|0.42|0.11|-0.4|1.8|1.37|0.99|9.03|13.51|0|0|0|0|0.72|1.53|0|0|35264903|118009800|37110000|1130004900|0|813|21.125|28.42|1585
2020-10-24 15:53:02|pink_usa_1291|PEGRY|23|201412|202009|19.57|23.91|5.28|10.58|3.71|7.68|2.3|2.83|1.68|1.33|3.69|1.82|4.46|4.01|5.22|5.41|0|0|0|0|0.43|0.03|0|0|591152021|542671900|3923516600|8263357200|0|2156|28.4|47.15|5314
2020-10-24 15:53:03|pink_usa_1292|RANKF|44|200909|202009|16.63|47.62|1.05|0.91|0.94|0.82|4.58|1.48|0.08|0.35|5.97|2.7|3.23|6.13|11.8|2.18|0|0|0|0|0.44|2.11|0|0|157924905|90593500|356588800|736137000|0|341|1.71|-18.96|8500
2020-10-24 15:53:04|pink_usa_1293|SECCF|47|200812|202009|36.58|12.98|0.51|0.49|0.41|0.45|2.82|2.41|0.78|0.57|-3.98|-2.41|2.95|6.82|1.91|13.58|0|0|0|0|0.44|1.89|0|0|283104193|301445000|491494400|2203685000|0|1712|1.64|-8.38|50000
2020-10-24 15:53:06|pink_usa_1294|SLFPY|40|201006|202006|14.71|23.46|3.24|2.3|1.53|2.83|1.53|0.87|2.13|0.14|42.45|22.97|8.33|10.04|4.36|-11.16|0|0|0|0|0.87|1.28|0|0|11708122055|2156519300|312646100|5042031600|0|8067|11.16|-20.25|6268
2020-10-24 15:53:07|pink_usa_1295|SOIEF|47|200812|202009|14.46|30.43|1.36|1.44|0.48|0.26|0.71|0.48|0|0|0|0|5.39|5.87|0|0|0|0|0|0|0.76|1.56|0|0|0|0|0|2849004000|0|7413|8.52|-24.87|5000
2020-10-24 15:53:08|pink_usa_1296|SPNUF|47|200812|202009|26.56|23.43|2.14|3.76|2.52|4.22|2.9|5.39|0.51|0.62|3.46|2.33|2.11|1.59|3.01|24.25|0|0|0|0|0.67|3.12|0|0|138153912|221400000|49700000|1953342500|0|4792|3.555|41.8|1423
2020-10-24 15:53:09|pink_usa_1297|UUGWF|45|200906|202009|17.11|59.75|6.64|7.4|2.96|3.29|2.27|2.1|3.08|2.8|4|4.01|5.01|4.78|4.47|0.91|0|0|0|0|0.48|0.57|0|0|452214733|653259700|14238983300|17298707200|0|24622|11.26|14.9|5484
2020-10-24 15:53:10|pink_usa_1298|VTXPF|44|200909|202009|20.38|18.74|6.07|5.38|6.34|5.54|4.55|3.63|0.06|0.03|4.02|2.91|2.56|3.18|25.64|19.75|0|0|0|0|0.43|0.85|0|0|70988500|65808400|334732200|2037853200|0|8783|24.25|-9.51|977
2020-10-24 15:53:11|pink_usa_1299|WDGJF|47|200812|202009|314.88|46.67|0.72|0.35|0.63|0.22|1.54|0.48|0.47|0.44|2.38|32.27|3.65|13.35|11.83|0.61|0|0|0|0|1.43|2.69|0|0|397922831|677600000|519500000|3222521800|0|705|2.94|-42.35|55000
2020-10-24 15:53:12|pink_usa_1300|WOSCF|47|200812|202009|70.12|23.94|0.71|1.09|0.65|1.05|2.96|4.93|0|0|0|0|2.27|2.05|0|0|0|0|0|0|0.88|1.71|0|0|0|0|0|23848005800|0|21047|101.4|34.23|
2020-10-24 15:53:13|pink_usa_1301|GMVHF|35|201003|201812|21.35|39.88|2.86|1.97|1.94|1.48|2.71|1.71|0.31|0.73|-2.4|7.59|6.32|7.07|4.93|-3.03|0|0|0|0|0.48|2.09|0|0|203651886|577779800|550330900|8477000400|0|25461|10.76|47.71|35883
2020-10-24 15:53:14|pink_usa_1302|JDSPY|2|202003|202009|32.45|42.43|1.11|1.25|1.19|1.37|5.71|6.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9464261700|0|13178|10.67|0|5078
2020-10-24 15:53:15|pink_usa_1303|SSEZY|45|200812|202003|29.59|9.56|0.98|3.23|0.64|1.88|2.81|2.56|1.26|1.92|5.7|10.53|6.43|6.56|11.36|-0.31|0|0|0|0|0.64|0.58|0|0|548919583|203610200|15851783900|27702333100|0|816387|15.58|2.43|19182
2020-10-24 15:53:16|pink_usa_1304|CPYYY|42|200812|201906|19.43|25.58|0.66|0.27|0.49|0.11|3.37|2.57|1.41|4.97|6.32|28.13|7.9|25.05|10.02|-9.69|0|0|0|0|0.6|2.26|0|0|1739215068|1758941800|3243395100|7428367100|0|76986|2.01|-47.49|25835
2020-10-24 15:53:18|pink_usa_1305|HMSNF|34|201006|201812|7.23|17.01|13|29.2|8.48|2|0.26|0.07|0.67|0.9|5.92|28.11|5.68|26.69|2.64|-21.47|0|0|0|0|0.63|1.8|0|0|208962688|514019700|13909100|3528716600|0|674|0.19|-88.71|553