2022-02-13 15:36:15|russ2000_0000|QRVO|33|202112|202112|28|201412|202112|88.11|16.14|3.91|3.93|3.94|3.95|3.05|3.65|0.23|0.44|4.63|6.29|0|0|6.98|17.38|4.55|6|4.41|1.84|1.35|1.33|0|0|757999767|988527000|1266805000|17723814700|16852439272|17222090200|216288440|155.42|-6.01|8400
2022-02-13 15:36:17|russ2000_0002|PBYI|55|202109|202109|-159|202209|198200|0|0|3.51|0.55|3.52|0.5|21.66|9.73|-10.94|-8.86|-43.1|-71.63|0|0|-66.49|-46.35|8.57|8|11.11|7.26|0.4|-0.4|0|0|103012102|87543000|16565000|136822100|127485696|127338432|2331469|3.12|-71.08|267
2022-02-13 15:36:18|russ2000_0003|ULTI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:36:18|russ2000_0004|DXCM|68|202112|202112|13|201809|202112|179.02|346.42|20.64|21.7|21.05|22.76|21.86|24.03|0.37|0.76|-3.51|-0.06|0|0|-45.46|4.16|5.28|7|7.31|3.15|0.86|0.71|0|0|496220578|2731200000|889900000|50897638800|51933800000|51933800000|454068368|535.4|62.22|6400
2022-02-13 15:36:21|russ2000_0005|BC|152|202112|202112|125|199009|202112|26.09|12.65|0.83|1.58|0.74|1.35|3.85|4.06|1.18|0.95|2.92|0.87|1.86|1.27|5.6|19.64|2.79|7|4.53|2.84|1.75|0.27|0|0|294558779|355300000|1139700000|9226909600|7765809569|7856940000|51239538|100.73|32.12|14382
2022-02-13 15:36:24|russ2000_0006|ODP|139|202109|202109|128|198912|202112|46|26.03|0.52|0.16|0.49|0.22|2.6|1.1|0.44|0.19|11.27|10.07|4|3.42|3.23|3.79|3.62|7|5.2|12.89|2.05|0.27|0|0|473465679|753000000|1440000000|1570167800|2047847088|2160400000|15556388|39.28|34.06|37000
2022-02-13 15:36:27|russ2000_0007|JBLU|80|202112|202112|70|200212|202006|125.18|13.65|1.47|1.14|1.05|0.95|1.89|1.18|1.23|1.05|-3.61|7.83|0|0|3.82|-2.41|3.31|1|11.55|3.48|0.74|0.2|0|0|1027198911|2018000000|9544000000|5526687700|4668687740|4691728000|111730696|14.68|-0.88|20742
2022-02-13 15:36:30|russ2000_0008|GPK|123|202109|202109|112|199312|202112|26.76|23.71|1.03|1.45|0.48|0.8|1.92|3.22|2.82|2.24|3.54|0.55|1.96|1.54|0.87|4.07|1.86|3|1.49|1.62|1.01|1.34|0|0|51695432|67000000|4020000000|10057006500|5987896200|6011850000|39229885|19.5|15.11|18775
2022-02-13 15:36:33|russ2000_0009|MMS|101|202112|202112|97|199709|202112|30.17|16.54|1.45|1.49|1.57|1.17|3.69|3.23|0.07|1.04|3.65|-4.91|0.82|1.4|15.82|11.47|4.14|6|4.47|2.1|1|0.93|0|0|118504182|181790000|231493000|6376201600|4945589600|4986233250|32043826|79.85|6.36|35800
2022-02-13 15:36:35|russ2000_0010|CGNX|131|202109|202109|128|198912|202112|43.17|47.63|7.43|13.28|8.22|13.89|4.89|9.31|0|0|3.15|3.13|0.93|0.31|14.58|20.98|3.05|7|2.94|0.89|1.77|1.45|0|0|178038100|392592000|101036000|13355298200|13747890240|14023393920|49836337|77.76|-3.15|2055
2022-02-13 15:36:39|russ2000_0012|SSNC|60|202109|202109|47|201003|202112|62.34|29.73|5.99|5.43|4.7|4.48|2.71|3.6|0.88|1.05|-3.66|4.57|0.74|0.82|3.51|6.14|2.55|3|2.21|0.77|1.36|2.07|0|0|154076964|351100000|697400000|26948917500|21096058000|22116835000|107094758|82.99|15.37|24600
2022-02-13 15:36:40|russ2000_0013|WEX|68|202112|202112|60|200512|202012|34.57|193.39|5.36|4.9|4.42|3.49|5.29|3.33|1.45|1.55|-0.5|0.47|0|0|9.01|0|2.36|3|4.87|1.9|1.7|0.47|0|0|317985574|1537600000|179531000|8582453600|6512725000|6153496800|72878476|137.11|-34.2|5300
2022-02-13 15:36:43|russ2000_0014|ISBC|69|202112|202112|63|200603|202112|36.71|12.12|12.88|4.76|7.13|4.19|1.58|1.32|1.77|1.2|2.45|8.67|2.66|3.7|1.9|4.96|0|0|2.5|4.18|0.8|-0.19|10771628485|20824638000|1233533394|2681530000|328891000|4063725800|3610840688|3456769680|30828311|14.56|40.46|1874
2022-02-13 15:36:45|russ2000_0016|CY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:36:45|russ2000_0017|TYL|135|202109|202109|127|199003|202112|66.17|135.96|6.47|15.55|7.73|15.13|4.72|9.67|0.16|0.65|0|0|0|0|4.37|5.82|2.97|4|3.01|1.24|0.75|1.39|0|0|66850217|283483000|217194000|22910587800|22029482860|22747753700|89961092|537.95|23.24|6718
2022-02-13 15:36:49|russ2000_0018|STE|124|202112|202112|117|199209|202112|61.89|82.58|2.57|6.81|2.48|5.46|3.54|3.54|0.32|0.5|2.95|-1.07|1.28|0.68|5.89|3.38|3.1|4|4.42|1.02|0.98|1.93|0|0|114286868|359089000|1715613000|27587955900|24368018510|24542056660|104909807|243.41|28.42|13000
2022-02-13 15:36:52|russ2000_0019|HIW|109|202112|202112|105|199509|202112|35.83|17.33|9.32|10.27|5.15|6.27|1.77|1.94|1.16|1.13|0|2.56|5.9|4.49|3.46|6.09|2.09|2|3.14|2.56|0.84|0.88|0|0|24406788|23152000|2759208000|7645536500|4677169952|4785755520|43342183|44.59|12.52|348
2022-02-13 15:36:56|russ2000_0021|BDC|113|202109|202109|110|199406|202112|30.02|39.41|1.38|1.38|1.13|1.05|3.08|2.61|1.04|1.53|2.31|0.58|0.51|0.36|4.03|2.68|2.69|5|3.92|1.8|1.89|0.7|0|0|221033434|643757000|429278000|3312038600|2494481730|2541160530|15718269|55.57|20.94|6200
2022-02-13 15:36:59|russ2000_0022|RLJ|48|202109|202109|35|201109|202006|105.44|34.96|4.71|6.99|2.82|3.59|1.21|1.13|0.71|0.99|2.62|2.08|4.97|0.29|1.46|-7.16|1.84|1|3.03|2.21|1.51|0.74|0|0|415295587|624551000|138972000|4466800800|2318790816|2283826560|26319033|13.92|-1.81|77
2022-02-13 15:37:01|russ2000_0023|HEI|152|202109|202109|125|199009|202112|33.36|67.27|2.77|9.99|2.65|10.08|3.19|8.17|0.28|0.1|0.82|0.66|0.53|0.13|8.3|11.36|0|0|2.98|1.61|0.94|0.6|0|0|31886904|108298000|193638000|18644754300|18479208320|18808862950|51302985|136.39|15.84|5600
2022-02-13 15:37:05|russ2000_0025|MANH|100|202112|202112|95|199803|202112|51.36|91.56|4.85|15.21|5.5|15.86|12.31|42.04|0.01|0|3.77|1.23|0|0|30.21|49.09|4.89|8|6.73|1.02|1.92|1.8|0|0|103908454|263706000|41161000|9719805700|9946202205|10122669750|51118529|157.49|46.91|3600
2022-02-13 15:37:08|russ2000_0027|WST|151|202109|202109|124|199012|202112|37.89|55.15|2.21|12.8|2.1|13.29|3.11|15.78|0.48|0.12|1.69|0.64|1.58|0.15|8.07|28.07|2.6|7|2.37|1.21|0.79|0.78|0|0|116371429|688000000|1065000000|34310220100|34753641000|35644760000|169582072|469.01|65.55|9200
2022-02-13 15:37:11|russ2000_0029|VRNT|70|202109|202109|72|200212|202012|155.94|410.17|1.46|2.99|1.39|2.58|8.23|3.51|-111.1|0.29|-9.19|6.25|0|0|2.82|-0.04|4.28|6|3.11|3.81|1.12|0.24|0|0|288345373|308508000|114332000|4057145600|3519884520|3553854240|27251981|53.58|-32.16|4400
2022-02-13 15:37:14|russ2000_0031|TDY|96|202112|202112|89|199909|202112|22.26|42.3|1.75|5.84|1.57|4.48|3.28|2.73|0.41|0.54|0.01|-2.05|0|0|12.34|4.82|3.74|4|2.28|1.01|1.19|1.79|0|0|117875281|474700000|827500000|23626915800|19737015808|20179008000|95779570|423.04|12.4|10670
2022-02-13 15:37:16|russ2000_0032|FAF|53|202112|202112|46|201006|202112|12.75|6.95|0.65|0.98|0.75|0.96|1.28|1.52|0.2|0.4|2.71|7.79|2.61|2.47|9.52|18.48|0|0|3.63|1.25|0.94|1.33|2572080640|5434455000|1118437980|1228000000|716216000|8887486200|8535365840|8658008000|41101600|77.72|53.24|19597
2022-02-13 15:37:18|russ2000_0034|AZPN|110|202112|202112|106|199506|202112|98.29|31.25|5.8|13.71|6.07|13.93|12.12|14.69|0.03|0.41|0.08|2.66|0|0|78.76|25.73|4.26|8|5.21|1.17|1.79|1.31|0|0|114955191|211399000|34725000|10257208700|10145088860|10235297800|41095700|152.2|16.85|1897
2022-02-13 15:37:21|russ2000_0035|MTN|100|202109|202109|98|199706|202112|75.81|79.72|3.05|6.44|2.44|5.67|3.15|7.68|0.92|1.97|1.53|-0.27|2.02|0.65|3.91|3.17|2.16|3|5.18|1.34|0.83|0.7|0|0|153478475|1468380000|2266798000|12582050200|11005708380|10996193280|123804926|271.86|-5.18|46500
2022-02-13 15:37:24|russ2000_0036|WCG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:37:24|russ2000_0037|CUBE|73|202109|202109|69|200409|202112|124.52|51.83|10.97|17.63|7.14|14.63|2.37|6.02|0.83|1.14|-3.43|-0.96|4.26|2.41|1.27|5.43|2.17|3|3.9|2.81|0.77|1.67|0|0|16207779|20332000|54385000|13791674600|11591299296|11620504940|133419792|57.02|67.46|3111
2022-02-13 15:37:26|russ2000_0038|PB|96|202112|202112|92|199812|202112|15.4|12.66|5.77|4.4|5.43|6.04|1.54|1.05|0.19|0.02|1.06|3.92|1.79|2.75|8.63|8.26|0|0|5.7|1.65|0.96|0.37|9695830663|30771762000|363767811|2547739000|319799000|5040117600|6663891000|6663312600|22709447|72.3|3.05|3756
2022-02-13 15:37:29|russ2000_0039|JACK|124|202109|202109|89|199909|202112|24.12|11.25|1.6|2.65|1.34|1.69|6.54|167.16|1.84|-1.56|10.97|11.89|1.7|1.97|10.23|31.58|2.97|5|4.8|5.35|0.73|1.61|0|0|38652767|55346000|1256980000|3030953500|1744255926|1799573790|40084350|83.01|-10.39|5300
2022-02-13 15:37:32|russ2000_0040|THS|70|202109|202109|66|200506|202112|38.83|45.09|1.28|0.95|0.87|0.53|1.65|1.22|0.83|1.03|-3.39|3.98|0|0|1.68|1.31|2.86|3|8.13|4.26|0.55|-0.84|0|0|63119612|67400000|1175000000|4105918800|2264364000|2272480000|19526205|40.58|-4.74|10900
2022-02-13 15:37:34|russ2000_0042|NBIX|102|202109|202109|99|199703|202112|252.83|18.53|22.81|7.1|27.85|7.74|9.75|5.97|0.37|0.25|0|0|0|0|-22.31|29.72|3.87|8|5.84|2.97|1.08|0.24|0|0|266099706|765900000|149000000|7557319500|8074116000|8321109000|71872689|85.17|-11.31|917
2022-02-13 15:37:37|russ2000_0043|FANG|44|202109|202109|37|201209|202112|36.07|57.38|10.94|4.9|8.14|3.37|2.32|1.72|0.42|0.6|-1.41|1.28|1.96|1.61|-2.29|2.45|1.95|4|5.04|2.81|1.42|-0.7|0|0|139772902|457000000|20406000000|27385182900|19653789610|19801417790|334548412|108.71|130.34|732
2022-02-13 15:37:38|russ2000_0044|CW|131|202109|202109|126|199006|202112|17.44|22.68|1.55|2.5|1.39|2.28|1.89|2.87|0.37|0.55|5.74|2.46|1.33|0.51|8.84|8.44|2.59|5|2.5|1.83|0.93|0.82|0|0|106449223|234416000|500838000|6268124500|5612460245|5678536500|27562923|138.67|19.18|8200
2022-02-13 15:37:41|russ2000_0046|SEMG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:37:42|russ2000_0047|CNO|76|202112|202112|72|200312|202112|30.72|7.51|-1.4|-4.17|0.67|0.79|0.63|0.57|0.69|0.76|9.13|13.71|1.78|2.1|2.48|4.8|0|0|4.66|1.94|1.7|0.94|0|0|11836601389|24905000000|0|-17192647600|2919147100|3031735000|22822418|24.25|7.35|3400
2022-02-13 15:37:44|russ2000_0048|DAN|150|202109|202109|55|200803|202112|23.07|15.83|0.5|0.63|0.37|0.38|2.06|1.77|1.45|1.33|4.1|4.59|1.64|1.75|-3.71|4.81|1.87|3|4.06|1.92|2.41|0.62|0|0|543600813|238000000|2359000000|5561441100|3278320624|3323126000|24118014|22.73|17.77|38200
2022-02-13 15:37:46|russ2000_0050|SF|152|202109|202109|130|198906|202112|39.19|11.77|1.11|1.26|1.07|2.02|1.35|2|1.12|0.26|0.41|6.03|0.55|0.77|4.84|14.6|0|0|3.87|0.92|1.31|0.44|7249891456|20398874000|976576031|4296738000|1064487000|5807238600|8193766590|9327575190|53768432|78.41|36.08|8500
2022-02-13 15:37:50|russ2000_0051|GWRE|46|202109|202109|31|201112|201909|341.74|451.82|9.2|10.23|10.18|10.92|6.98|5.38|0.07|0.23|-2.69|1.71|0|0|48.24|-5.08|5.07|4|5.05|4.35|1.17|0.83|0|0|611570432|841782000|177342000|7565625700|8059778100|8052086475|46805886|96.75|-21.31|2942
2022-02-13 15:37:52|russ2000_0052|UNFI|101|202109|202109|98|199706|202112|26.5|12.08|0.46|0.16|0.37|0.08|2.74|1.35|0.78|1.5|-4.93|0.71|0|0|6.05|6.01|4.51|8|8.1|2.96|1.27|-0.3|0|0|16619490|46000000|2864000000|4728131800|2253118000|2369458000|25272617|38.78|42.28|28300
2022-02-13 15:37:55|russ2000_0054|TEN|89|202109|202109|72|200312|202112|21.15|3.62|0.47|0.32|0.21|0.05|18.93|7.59|4.85|-56.98|-4.56|29.59|6.35|0|1.08|4.32|3.44|5|4.64|2.27|1.77|0.05|0|0|239595506|589000000|2885000000|5786447100|927397780|950370680|9494261|11.3|6.6|73000
2022-02-13 15:37:57|russ2000_0055|MTG|122|202112|202112|118|199206|202112|12.57|8.06|2.44|-1.14|3.73|4.25|1.93|0.95|0.38|0.24|-2.35|5.6|0.62|1.95|6.39|10.51|0|0|7.74|3.87|1.9|1.72|0|0|2634804875|284690000|45614000|-1355863700|4619245120|4887327340|47269699|14.42|14.9|739
2022-02-13 15:38:01|russ2000_0056|POL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:38:01|russ2000_0057|DLX|152|202112|202112|124|199012|202112|17.21|18.28|1.76|1.49|1.53|0.68|6.94|2.39|-21.65|2.93|6.83|-6.87|4.02|3.74|19.32|3.21|3.94|7|4.72|7.22|1.17|0.11|0|0|82440037|41200000|190500000|3012897000|1371097000|1383941000|6056656|32.11|9.97|6185
2022-02-13 15:38:05|russ2000_0058|CASY|152|202109|202109|127|199003|202112|19.57|23.3|0.5|0.77|0.42|0.65|2.67|3.28|0.7|0.81|1.54|0.04|0.77|0.74|8.66|8.53|3.66|8|3.57|1.82|0.71|0.84|0|0|65966801|311698000|3854692000|8369230700|6969403728|7018215547|45511259|187.81|0.18|37205
2022-02-13 15:38:09|russ2000_0059|EPR|95|202109|202109|92|199812|202112|41.5|365.31|13.99|12.74|8.05|7.34|1.43|1.35|0.97|1.02|-0.32|7.93|7.61|2.61|4.31|0.57|2.14|2|5|2.81|0.95|0.05|0|0|80621617|144433000|175987000|6092286400|3440318742|3445156890|27490443|45.99|47.41|53
2022-02-13 15:38:12|russ2000_0060|MKTX|72|202112|202112|68|200412|202112|44.74|56.66|10.97|21.55|12.14|22.24|8.32|14.92|0|0|2.3|0.76|0.84|0.64|21.07|25.47|5.81|7|3.98|2.72|0.65|1.24|0|0|198494345|506735000|167021000|15306297800|15650186340|15658211760|121795461|411.56|-26.79|606
2022-02-13 15:38:14|russ2000_0062|AEO|116|202109|202109|111|199403|202112|20.33|12.87|1.09|0.73|1.12|0.95|3.55|2.73|0.09|0.24|6.61|4.18|2.66|2.86|18.43|24.37|4.31|8|7.82|17.52|1.51|1.29|0|0|350752786|740668000|1813516000|3583484200|3849640260|4680446790|113667220|22.83|0.62|35000
2022-02-13 15:38:17|russ2000_0063|SXT|151|202109|202109|148|198412|202112|19.76|36.39|1.63|3.4|1.28|3.08|2.43|4.48|0.71|0.53|3.47|2.82|2.46|1.58|8.02|8.05|2.46|5|3.38|1.07|0.81|0.23|0|0|13313881|32939000|437789000|4673596600|4205151578|4223132360|17569635|100.06|35.64|3948
2022-02-13 15:38:21|russ2000_0065|SHO|73|202109|202109|62|200409|202003|40.47|16.06|4.22|9.3|2.5|6.8|1.37|1.44|0.97|0.36|4.67|0.82|5.85|6.61|1.25|-4.93|2.28|1|4.86|4.07|1.66|0.81|0|0|283775159|179487000|75072000|3449356100|2524532038|2505830590|30746186|11.51|2.36|40
2022-02-13 15:38:23|russ2000_0066|GNRC|53|202109|202109|43|201103|202112|24.97|42.25|3.27|6.61|2.66|6.59|6.55|12.46|1.6|0.49|0|0|0|0|8.78|22.23|4.71|7|6.35|2.66|0.91|1.35|0|0|170779471|423726000|515525000|22671094200|22210333056|22606387848|299771439|352.08|50.98|6797
2022-02-13 15:38:25|russ2000_0068|AKRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:38:25|russ2000_0069|BLUE|39|202109|202109|-159|202209|198200|0|0|122.72|-0.42|142.45|13.53|4.27|0.87|0|0|-11.93|-5.6|0|0|-34.72|-72.82|1.67|1|10.86|8.26|2.09|1.52|0|0|779830167|777601000|220180000|-22545400|754944690|739048170|26927325|10.77|-76.46|1213
2022-02-13 15:38:27|russ2000_0071|RDN|119|202109|202109|116|199212|202112|11.2|7.2|2.19|-0.78|2.89|2.93|1.33|0.87|0.32|0.37|-1.94|8.4|0.42|2.64|6.43|9.56|0|0|6.73|3.16|1.8|1.62|268542696|290502000|1998147393|6352436000|106860000|-1066263200|3831629680|3973327460|42147905|21.13|4.35|1600
2022-02-13 15:38:30|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2022-02-13 15:38:31|russ2000_0073|WWD|101|202112|202112|97|199709|202112|138.97|34.49|1.7|3.2|1.68|3.2|2.54|3.12|0.47|0.33|1.63|1.57|1.46|0.59|9.55|6.8|2.84|3|2.36|1.68|1.46|1.03|0|0|72634881|426075000|934403000|7206053900|6905065180|7125736540|29267353|109.46|-9.21|7200
2022-02-13 15:38:34|russ2000_0076|WWW|149|202106|202109|124|198912|202012|26.8|76.83|1.04|1.41|0.95|1.04|2.27|3.79|0.51|1.63|2.47|2.44|1.06|1.39|8.73|-5.98|3.35|7|3.9|2.45|1.09|2.51|0|0|94432657|183600000|262000000|3229059500|2373059533|2371063000|14825214|28.81|-7.81|3400
2022-02-13 15:38:37|russ2000_0077|WBS|140|202112|202112|128|198912|202112|17.05|14.59|4.67|-0.25|2.7|4.05|1.26|1.57|1.69|0.17|0.35|4.58|2.73|2.85|3.48|10.21|0|0|3.72|6.1|1.09|-0.62|10928331031|29847029000|1133617519|4696424000|204557000|-505963500|5058210560|5041458560|37127886|55.84|32.48|3345
2022-02-13 15:38:41|russ2000_0081|SYNA|81|202112|202112|77|200209|202112|69.39|84.72|2.02|8.39|2.45|7.64|25.5|10.57|0.38|0.92|1.48|-0.91|0|0|10.32|8.28|4.52|6|17.14|4.05|1.6|0.14|0|0|275217358|573900000|56900000|11850745700|10646813790|10964987000|131124999|269.41|203.58|1463
2022-02-13 15:38:43|russ2000_0082|PEB|47|202109|202109|34|201112|202006|156.33|15.35|5.98|9.22|3.87|5.21|1.26|0.92|0.52|0.75|-1.99|0.67|3.52|0.18|1.2|-5.67|1.7|1|8.03|8.74|1.49|0.56|0|0|115833915|157554000|0|5141853700|2917147740|2917145510|28916841|22.3|17.79|53
2022-02-13 15:38:45|russ2000_0083|WSO|150|202109|202109|132|198812|202112|23.12|24.88|0.86|1.69|0.77|1.52|2.62|6.12|0.44|0.1|0.53|2.15|2.18|2.97|9.27|20.76|3.83|8|4.05|3.28|0.9|1.48|0|0|29495242|118268000|379547000|10584999000|10197299000|10197299000|39026158|263|5.53|5800
2022-02-13 15:38:48|russ2000_0084|BERY|45|202112|202112|36|201212|202112|31.5|13.71|1.54|1.31|0.74|0.73|10.82|3.1|-4.4|2.86|-4.98|1.44|0|0|3.37|5.74|3.31|3|1.99|1.29|1.09|1.56|0|0|333095238|582000000|5215000000|18819186500|9990456620|10268877000|78319818|73.93|32.32|47000
2022-02-13 15:38:50|russ2000_0085|IDA|151|202109|202109|124|199012|202112|16.11|22.15|3.28|5.15|1.98|3.99|1.54|2.14|0.98|0.75|2.48|3.42|4.89|2.54|4.92|5.44|1.44|2|3.36|1.33|0.46|0.97|0|0|78836532|299672000|4820420000|7235684600|5723967960|5742664110|21419888|113.31|17.99|1943
2022-02-13 15:38:55|russ2000_0086|POOL|111|202109|202109|105|199509|202112|29.13|36.63|1.37|4.46|1.26|4.49|9.22|22.84|1.23|0.37|4.46|1.52|1.44|0.53|17.35|52.62|4.52|8|5.99|3.32|1.04|2.2|0|0|20650486|83475000|332346000|22761095300|22685053600|23031106000|145556333|566|51.95|4500
2022-02-13 15:38:57|russ2000_0087|MPW|71|202112|202112|66|200506|202112|22.91|24.01|13.97|16.32|8.05|9.03|1.41|1.65|0.9|1.34|-11.5|-7.86|7.57|4.86|4.11|3.59|1.87|2|4.91|5.09|0.81|0.81|0|0|217028809|459227000|10261000|23981485000|13756562700|13753128250|91363203|23.05|6.47|106
2022-02-13 15:39:00|russ2000_0088|GEO|115|202109|202109|110|199406|202112|33.58|7.39|1.73|1.46|1.19|0.4|2.94|0.92|1.5|2.9|9.11|21.54|10.95|26.36|7.1|3.63|1.84|3|3.7|17.4|1.33|-0.26|0|0|65174409|537070000|2173479000|3358888400|949107625|936758000|18493657|7.75|-12.53|20000
2022-02-13 15:39:03|russ2000_0089|SUI|115|202109|202109|112|199312|202112|148.63|61.56|9.5|13.65|5.01|10.96|6.75|3.5|4.57|0.7|-3.13|-10.17|6.34|1.58|1.27|3.66|1.93|3|2.66|6.34|0.59|1.61|0|0|60659193|245940000|1278127000|28948946500|24347932227|24791577840|156187080|209.97|38.18|4872
2022-02-13 15:39:06|russ2000_0090|ACAD|75|202109|202109|4|201012|201112|3.2|2.57|4278.53|6.13|4783.93|7.24|7.24|6.08|-0|0|-9.34|-1.2|0|0|-70.62|-31.97|5.79|8|7.74|4.12|2.29|-0.55|0|0|230299869|540291000|68613000|3425559500|3446819805|3446221350|44172546|21.45|-62.16|570
2022-02-13 15:39:09|russ2000_0091|ACHC|45|202109|202109|32|201212|202012|83.35|44.51|3.54|2.93|2.08|2.39|2.59|2.22|1.34|0.59|-9.27|5.98|0|0|0.19|-14.93|3.54|4|9.63|3.04|1.23|0.76|0|0|83442415|196313000|1768187000|6633664800|5344852335|5457884450|23274621|60.05|20.22|42200
2022-02-13 15:39:10|russ2000_0092|MOG.A|151|202112|202112|147|198503|202112|29.78|15.75|1.05|1.18|0.68|0.9|1.5|1.92|1.14|0.54|-1.66|3.23|0.35|1.24|5.04|7.29|2.46|5|1.5|1.91|1.2|1.18|0|0|82591746|105205000|726155000|3410578400|2740154352|2606278554|11525483|80.97|2.11|14000
2022-02-13 15:39:13|russ2000_0094|ENS|78|202109|202109|67|200503|202112|19.38|22.56|1.05|1.23|0.89|1.08|2.03|2.1|0.62|0.71|3.1|2.03|1.01|0.89|7.55|5.85|3.7|5|3.6|2.3|1.29|1.36|0|0|232477403|407506000|500092000|3901281900|3166666608|3296957076|19970997|76.22|-8.22|11400
2022-02-13 15:39:16|russ2000_0095|FICO|145|202112|202112|125|199009|202112|37.26|31.67|4.35|9.81|4.38|9.71|9.51|90.9|0.72|-3.03|4.87|9.98|0.24|0|14.07|33.62|3.51|8|3.67|2.95|1.3|2.21|0|0|122980699|162157000|70658000|12848781500|11496158030|11936333080|153233637|433.67|-15.14|3516
2022-02-13 15:39:19|russ2000_0096|PCRX|49|202109|202109|26|201506|202112|334.72|45.1|11.01|4.91|10.21|5.43|12.06|3.81|0.78|0.67|-9.1|-5.78|0|0|-44.44|5.5|4.64|6|11.48|15.27|1.53|-0.23|0|0|221819745|693858000|229025000|2520398600|2731065356|2788700420|31037482|61.34|5.07|624
2022-02-13 15:39:21|russ2000_0097|EME|111|202109|202109|104|199512|202112|19.16|18.51|0.3|0.64|0.32|0.7|1.87|3.05|0.43|0.13|3.31|3.69|0.53|0.41|17.39|15.33|2.93|6|5.28|1.17|1.09|1.29|0|0|282602450|663905000|422241000|6411826800|6800409414|6877110933|27511501|127.39|39.28|33000
2022-02-13 15:39:23|russ2000_0098|UMPQ|92|202112|202112|88|199912|202112|21.05|8.82|2.07|-2.19|3.11|3.13|1.28|1.54|0.32|0.14|1.19|10.83|2.77|4.35|4.27|12.61|0|0|5.23|2.11|0.85|0.4|10345544353|26594685000|1826470737|6632056000|253491000|-3189758100|4185214320|4199317920|25110659|19.32|27.44|3920
2022-02-13 15:39:26|russ2000_0099|EEFT|100|202112|202112|73|200309|202112|49.41|44.02|2.96|2|2.66|2.17|5.18|4.18|0.5|1.14|-3.94|-1.18|0|0|-1.43|2.64|3.18|5|4.38|2.8|1.55|0.7|0|0|403803980|1803900000|506900000|5791944000|6311475255|6311534960|64228334|119.41|-14.41|8100
2022-02-13 15:39:29|russ2000_0100|CMPR|70|202112|202112|60|200512|202012|77.35|51.95|2.8|1.2|2.76|0.68|13.75|28.22|1.33|-4.49|3.29|-3.77|0|0|10.4|-3.66|6.19|8|15.15|2.15|1.14|0.51|0|0|102293179|378358000|384322000|3184973100|1800920700|1821786300|6778049|69|-20.46|14000
2022-02-13 15:39:31|russ2000_0101|LTM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:39:32|russ2000_0103|OPK|103|202109|202109|62|200606|202112|90.65|45.27|27.54|1.66|29.36|1.67|81.43|1.72|0.67|0.11|-6.93|-3.22|0|0|-282.11|3.94|2.46|5|6.23|7.36|1.24|-0.33|0|0|58094680|148599000|141002000|3358013300|3277253096|3135365311|27288367|4.81|21.77|5269
2022-02-13 15:39:35|russ2000_0105|POR|86|202109|202109|63|200603|202112|21.21|20.46|2.46|3.27|1.44|2|1.38|1.75|0.98|1.23|1.17|2.33|3.7|3.24|3.76|3.97|2.81|4|4.9|1|0.45|1.54|0|0|82279070|294000000|7773000000|7675168900|4684137510|4692362740|23309085|52.39|25.76|3639
2022-02-13 15:39:37|russ2000_0107|RH|76|202109|202109|37|201209|202112|97.03|18.56|1.89|2.26|2.01|3.22|48.88|8.49|0.67|2.33|7.91|-0.48|0|0|0.18|42.16|5.6|8|23.33|14.18|1.84|2.17|0|0|91644437|2198961000|1957215000|8709099100|8555130256|12471380816|227637013|398.56|-19.59|5000
2022-02-13 15:39:39|russ2000_0108|SKX|92|202112|202112|88|199912|202112|27.29|17.28|0.82|1|0.91|1.08|2.36|2.38|0.23|0.1|-0.78|1.83|0|0|10.46|20.9|4.93|8|4.99|2|1.55|2.31|0|0|392032522|894863000|2353489000|5833242600|6258614720|6318774400|48200351|40.16|19.58|11700
2022-02-13 15:39:42|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2022-02-13 15:39:42|russ2000_0111|PRAA|77|202109|202109|74|200306|202112|16.5|12.7|4.16|4.2|3.09|2.05|2.56|1.56|1.01|1.81|0|0|0|0|10.96|4.57|4.09|4|18.84|9.31|1.38|1.08|0|0|59766032|56545000|105765000|4575730900|2194953600|2275495040|20234264|49.84|27.99|3521
2022-02-13 15:39:45|russ2000_0112|CRZO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:39:45|russ2000_0116|ABMD|138|202112|202112|104|199512|202112|116.61|102.53|10.2|14.86|11.14|15.58|6.77|10.92|0|0|-2.34|0.08|0|0|-6.77|9.9|3.73|8|6.1|2.45|1.04|1.15|0|0|112551371|669221000|205949000|14463710500|16347981720|16493445570|93068765|359.17|10.79|1725
2022-02-13 15:39:48|russ2000_0117|DRH|67|202109|202109|57|200606|202009|38.34|26.58|4.2|6.71|2.58|4.59|1.18|1.32|0.67|0.65|-1.94|-2.61|5.31|9.9|0.98|-14.93|1.56|1|4.76|2.65|1.61|0.16|0|0|97387200|66499000|2644985000|2929020700|2011419090|2027050530|22540702|9.55|13.79|29
2022-02-13 15:39:51|russ2000_0118|CLDX|144|202106|202106|-159|202209|198200|0|0|71.43|130.05|75.51|160.47|5.44|3.38|0.04|0|-11.97|-10.71|0|0|-95.46|-28.85|1.21|1|5.25|10.88|2.04|1.5|0|0|71721344|423089000|6358000|1053823400|1476912435|1438587450|19307662|31.65|33.26|125
2022-02-13 15:39:54|russ2000_0119|IDTI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:39:55|russ2000_0120|CBRL|151|202109|202109|130|198906|202112|23.22|25.27|1.22|1.03|1.14|0.95|3.92|4.45|1.23|0.6|6.09|6.5|1.29|3.02|12.65|9.44|3.71|7|7.4|6.52|1.08|0.75|0|0|73564059|125865000|1933965000|3053508200|2802160886|2810977246|38287915|119.14|-11.95|70000
2022-02-13 15:39:58|russ2000_0121|SWX|151|202109|202109|128|198912|202112|19.37|17.56|1.78|2.37|0.78|1.16|1.46|1.45|1.52|1.42|-3.01|-9.25|4.12|3.36|3.34|3.93|2.08|2|1.71|1.42|0.52|1.08|0|0|40264991|186690000|7701752000|8303487300|4229527935|4190110800|23543415|70.05|15.31|2272
2022-02-13 15:40:03|russ2000_0123|PRI|53|202109|202109|47|201003|202112|13.19|13.98|1.29|1.89|2.02|2.31|2.24|2.9|0.54|0.9|6.3|0.61|0.99|1.22|10.96|11.88|0|0|4.7|0.64|1.27|1|0|0|1714775314|2961119000|48943000|5012956000|6080902260|6112946740|19389134|154.06|14.97|2824
2022-02-13 15:40:05|russ2000_0125|HMHC|37|202109|202109|2|202106|202112|14.62|12.11|1.46|1.64|1.2|1.74|3.15|5.62|1.5|0.86|8.98|8.26|0|0|-11.04|25.37|4.06|6|3.26|1.86|0.72|-0.08|0|0|274359571|420318000|198388000|1972866800|2079920232|2144617596|14949980|16.29|341.46|2600
2022-02-13 15:40:07|russ2000_0127|VSAT|107|202112|202112|100|199612|202112|99.56|155|2.34|2.11|2.1|1.31|2.81|1.29|0.34|0.83|-3.37|-1.32|0|0|5.06|0.46|2.6|3|6.57|8|1.48|-0.14|0|0|74714108|166032000|3947680000|5367689800|3313459766|3292263180|18500313|44.54|51.19|5800
2022-02-13 15:40:10|russ2000_0128|NJR|152|202112|202112|125|199009|202112|19.48|32.9|1.25|3|0.79|1.66|2.25|2.38|1.03|1.65|1.96|1.54|4.62|3.42|6.84|3.5|1.59|2|2.93|2.69|0.4|1.3|0|0|20959430|1259000|4516720000|6775515400|3940187402|3956377360|16200126|41.06|15.5|1251
2022-02-13 15:40:14|russ2000_0131|UBSI|148|202112|202112|124|199012|202112|15.76|12.28|4.56|-1.77|4.5|4.48|1.76|1.13|0.73|0.2|4|4.44|4.03|3.85|7.24|6.96|0|0|5.42|1.66|0.78|0.4|6182247172|23350263000|1060965547|7800869000|81942000|-1664948000|4948330784|4763411624|25383105|36.28|11.98|3051
2022-02-13 15:40:17|russ2000_0132|NHI|123|202109|202109|120|199112|202112|18.69|18.06|13.47|12.37|10.58|8.29|6.26|1.68|1.08|0.84|6.75|6.51|7.64|7.08|9.03|4.76|2.5|3|1.86|2.63|0.57|1.34|0|0|58475868|48393000|519479000|3879784500|2635033982|2635079958|17982746|57.47|-16.91|20
2022-02-13 15:40:20|russ2000_0134|RHP|103|202109|202109|94|199612|202006|131.52|24.7|3.84|11.42|2.49|7.23|3.95|41.34|0.75|-74.56|1.58|-0.98|2.07|5.63|2.5|-8.85|1.7|1|6.86|3.03|1.33|1.08|0|0|87584041|53155000|3066335000|7947943300|5063961320|5063777400|37206878|91.96|35.71|995
2022-02-13 15:40:23|russ2000_0136|MDSO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:40:23|russ2000_0137|HNI|151|202109|202109|124|199012|202112|29.15|25.08|0.94|0.88|0.89|0.86|3.6|2.92|0.39|0.28|4.33|2.34|2.24|2.94|13.54|9.44|3.85|8|2.86|1.95|1.01|0.77|0|0|48004835|127735000|452171000|1807706200|1831672770|1864581100|8608798|42.05|22.03|7700
2022-02-13 15:40:27|russ2000_0139|BID|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:40:27|russ2000_0140|HR|114|202109|202109|111|199403|202112|83.9|175.78|12.59|12.1|8.36|8.44|1.7|2.18|0.78|0.8|-0.18|-4.3|6.72|3.82|3.3|0.81|2.11|2|3.13|2.65|0.74|0.91|0|0|13892421|16000000|149705000|6351032600|4668219388|4550388864|30819992|31.64|6.89|308
2022-02-13 15:40:30|russ2000_0141|POST|46|202112|202112|37|201209|202112|64.23|47.33|2.07|2.11|1.13|1.16|1.59|2.53|1.67|2.91|-11.47|0.22|0|0|-1.54|0.7|3.02|3|8.12|2.52|0.42|0.85|0|0|686113636|1158000000|1769000000|13163829800|6850950700|6921875000|46076028|110.75|9.2|10735
2022-02-13 15:40:32|russ2000_0142|OLN|152|202112|202112|141|198609|202112|42.12|7.24|0.87|1.3|0.64|1.05|1.83|3.4|0.88|1.05|3.01|6.8|4.85|1.39|6.26|23.96|1.61|5|4.58|1.49|1.2|2.14|0|0|146270803|180500000|3286000000|11617936000|9019136000|9347000000|87679299|57.52|134.2|8000
2022-02-13 15:40:35|russ2000_0144|TXRH|73|202109|202109|69|200409|202112|36.16|29.68|1.56|1.87|1.76|1.96|4.09|5.86|0.14|0.18|3.17|1.52|1.73|1.34|12.51|17.32|4.06|5|7.67|4.46|0.86|1.12|0|0|103671957|436563000|1698113000|6010454900|6249686548|6286484520|79439177|89.62|10.99|61600
2022-02-13 15:40:37|russ2000_0145|INFN|67|202109|202109|34|200806|201612|56.87|53.06|2.17|1.68|1.89|1.43|3.04|6.01|0.28|1.38|-3.74|-3.82|0|0|-17.39|-16.84|4.54|6|9.82|11.44|-4.54|-0.24|0|0|235695918|203484000|214189000|2310475800|1952544330|1943310070|19506743|9.29|-15.81|3050
2022-02-13 15:40:40|russ2000_0146|ACIW|112|202109|202109|105|199509|202112|106.02|47.9|2.86|3.82|2.79|3.13|4.55|3.34|3.12|0.9|0.32|2.34|0|0|6.47|3.67|3.66|5|4.29|1.94|1.17|0.69|0|0|95571798|141482000|111127000|5007689400|4078308350|4113338000|27349528|34.7|-9.71|3768
2022-02-13 15:40:43|russ2000_0147|NWE|151|202109|202109|65|200509|202112|17.77|15.38|3|4.08|1.84|2.17|1.51|1.33|1.33|1.1|1.08|-1.11|3.78|4.37|0.96|4.14|2.74|3|3.39|1.47|0.48|1.39|0|0|25159518|8577000|5152455000|5461037300|2918564236|2878968160|43965866|55.48|-0.8|1530
2022-02-13 15:40:46|russ2000_0149|FCNCA|128|202112|202112|120|199112|202112|13.37|15.38|0.62|-4.13|2.22|4.5|1.24|1.96|0.72|0.25|1.38|0.42|0.91|0.28|6.19|9.62|0|0|0.61|6.69|0.64|0.81|16024213616|51406094000|3273814864|18655901000|1233418000|-7663455500|8146041376|8146041376|62533838|829.84|44.5|6722
2022-02-13 15:40:50|russ2000_0150|MTX|124|202112|202112|117|199209|202112|19.31|15.91|1.48|1.74|1.36|1.37|1.77|1.59|0.41|0.66|1.72|3.45|0.31|0.27|6.46|6.56|1.97|3|2.31|0.9|1.08|1.32|0|0|162604127|304400000|1049100000|3156702000|2435382950|2450525000|11240278|73.15|17.76|3566
2022-02-13 15:40:53|russ2000_0151|CAKE|117|202109|202109|114|199306|202112|34.47|310.38|1.64|0.89|1.68|0.68|4.05|6.43|0.12|1.45|5.45|-7.64|2.36|3.78|12.48|4.69|3.71|7|11.83|12.5|1.36|-0.54|0|0|54165198|131030000|2014491000|2376916000|2042318475|2001073950|33292425|39.15|5.64|42500
2022-02-13 15:40:57|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2022-02-13 15:40:58|russ2000_0153|EPAM|47|202109|202109|40|201112|202112|46.31|96.67|4.12|11.35|4.51|12.17|6.65|16.9|0.02|0.01|-1.22|-0.1|0|0|20.91|20.07|6.5|7|2|1.41|1.38|2.61|0|0|465939341|1266614000|369509000|38291971200|39525476000|41264491000|689568354|697|92.91|41168
2022-02-13 15:41:00|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2022-02-13 15:41:01|russ2000_0155|NRZ|40|202112|202112|35|201303|202112|9.48|8.07|17.32|17.78|6.56|2.3|1.12|0.97|3.64|4.78|-19.68|-30.37|12.53|7.72|3.35|2.12|0|0|2.53|2.27|1.37|0.83|0|0|4530945351|1332575000|175209000|38504762700|5162346798|5368323814|53838152|11.06|8.75|12749
2022-02-13 15:41:02|russ2000_0156|BXS|146|202006|202006|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|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2022-02-13 15:41:03|russ2000_0157|ABG|79|202109|202109|76|200212|202112|12.51|6.86|0.43|0.53|0.2|0.34|2.45|3.01|3.09|1.16|6.93|1.58|1.53|0|4.21|17.38|4.79|8|6.14|6.03|1.51|0.62|0|0|44760949|330600000|1412700000|5053598400|3289676672|3316755000|52101090|170.09|15.23|7900
2022-02-13 15:41:05|russ2000_0158|THOR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:41:06|russ2000_0160|PDCE|142|202109|202109|116|199212|202112|55.03|122.95|2.42|2.88|1.81|2.37|1.34|1.87|0.42|0.49|-4.82|-2.96|0|0|7.52|1.05|1.53|5|5.63|7.29|1.45|-0.22|0|0|53156440|99922000|4826337000|5893563100|4752128088|4876341480|50216540|48.78|137.6|520
2022-02-13 15:41:09|russ2000_0161|DAR|111|202109|202109|108|199412|202112|30.33|19.83|1.15|2.63|0.83|2.4|2.36|3.22|1.88|0.43|-0.03|1.21|0|0|5.17|11.99|2.63|4|2.28|1.71|0.99|1.59|0|0|56549865|67188000|1995330000|12111755000|10732392324|11063521800|98720110|66.34|14.99|10000
2022-02-13 15:41:12|russ2000_0163|TCBI|87|202112|202112|74|200306|202112|20.73|13.13|4.11|-2.36|4.06|3.36|1.83|1.06|1.02|0.97|0|0|0|0|4.8|4.08|0|0|6.87|3.49|1.38|1|9734139989|28109365000|1631145483|7946659000|20901000|-2133798400|2955614215|2989048329|26137842|58.39|0.69|1751
2022-02-13 15:41:14|russ2000_0165|ALGT|68|202112|202112|60|200612|202112|27.87|30.31|1.96|2.69|1.81|2.18|4.43|2.9|1.12|1.32|2.19|-0.74|1.66|1.55|13.03|6.66|3.76|2|9.44|4.8|0.63|-0.12|0|0|373105540|1182800000|2272285000|3957621900|3381272100|3341922300|37459967|187.38|5.57|4261
2022-02-13 15:41:16|russ2000_0166|PFPT|39|202006|202006|-159|202209|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2022-02-13 15:41:17|russ2000_0167|WETF|47|202112|202112|41|201109|202112|102.71|43.71|7.63|3.21|8.43|3.15|11.98|3.39|0.24|1.18|4.11|2.41|2.62|1.97|21.25|9.5|6.18|5|9.1|4.5|5.93|1.87|0|0|115581535|267875000|1077000|955976900|888054840|978135120|5616178|6.12|14.39|235
2022-02-13 15:41:19|russ2000_0168|LAD|108|202112|202112|100|199612|202112|17.67|8.46|0.5|0.6|0.26|0.39|1.9|1.91|2.29|0.94|2.89|-1.58|1.97|0.48|4.54|13.49|3.83|7|5.8|3.99|1.46|0.47|0|0|47443853|174800000|3052600000|12673588700|8997585000|9027280000|130874021|296.95|0.2|14538
2022-02-13 15:41:21|russ2000_0169|PBH|71|202112|202112|63|200603|202112|20.13|17.65|3.78|4.59|2.16|3.1|2.98|2.14|1.57|1.01|0|0|0|0|2.62|6.39|2.8|4|5.71|2.42|1.25|0.35|0|0|30054594|21018000|98704000|4686172400|3116855910|3162554150|14577294|62.09|77.62|505
2022-02-13 15:41:24|russ2000_0170|FNB|136|202112|202112|124|199012|202112|15.86|10.37|3.78|-1.21|2.7|3.07|1.22|0.76|1.09|0.43|0.48|8.88|3.91|3.94|5.01|5.55|0|0|3.98|4.09|0.6|0.21|8194439172|31726000000|1016412609|6919000000|345000000|-1517275500|3868663355|3918287185|26058004|12.13|27.68|4197
2022-02-13 15:41:27|russ2000_0172|HELE|152|202109|202109|120|199112|202112|17.2|24.23|1.32|2.48|1.19|2.33|1.84|3.63|0.38|0.33|1.28|1.45|0|0|9.32|12.14|3.22|7|3.09|7.92|1.08|0.04|0|0|34526395|44344000|195375000|5328299300|4925032420|4978615950|35815536|204.05|-10.32|1769
2022-02-13 15:41:31|russ2000_0173|CATY|132|202112|202112|120|199112|202112|15.01|11.36|3.89|0.92|4.61|5.32|1.66|1.35|0.33|0.07|1.26|7.37|2.14|2.95|9.58|11.26|0|0|3.47|1.32|0.76|-0.07|5921801992|18058842000|759865080|3577013000|127236000|601960300|3256531191|3306567252|16059800|42.99|33.55|1205
2022-02-13 15:41:35|russ2000_0174|WTFC|104|202112|202112|98|199706|202112|20.03|11.62|2.51|-0.03|3.02|3.12|1.53|1.3|0.83|0.54|-2.27|2.59|0.86|1.4|5.13|6.91|0|0|5.9|1.53|0.77|0.31|12323585396|42095585000|1792845188|8111546000|1008487000|-42528300|5181653362|5267378360|28326773|90.82|46.95|5364
2022-02-13 15:41:37|russ2000_0175|DK|71|202109|202109|56|200603|202003|16.28|3.99|0.32|0.28|0.23|0.12|1.64|1.33|0.96|2.59|2.85|3.49|2.58|5.9|5.74|-13.25|2.45|1|4.39|4.55|1.63|0.2|0|0|435403108|830600000|2485900000|2649799700|1139299713|1144945114|17213622|15.37|0.2|3552
2022-02-13 15:41:40|russ2000_0176|ALE|151|202109|202109|128|198912|202112|26.22|21.78|8.14|4.37|4.56|2.51|1.39|1.44|0.87|0.87|1.65|2.18|9.73|3.8|5.28|3.27|1.83|2|3.17|0.76|0.52|1.48|0|0|110121622|59000000|5070800000|5896358200|3488185375|3483375000|18126893|66.35|7.12|1373
2022-02-13 15:41:43|russ2000_0177|SLAB|88|202112|202112|84|200012|202112|79.84|4.34|5.29|7.53|6.15|11.87|5.03|3.01|0.11|0.2|2.31|13.96|0|0|9.94|97.78|3.83|4|6.77|5.43|1.63|2.1|0|0|416138011|2039205000|146516000|5688930400|7829464557|8419757660|74815792|204.97|60.15|1667
2022-02-13 15:41:46|russ2000_0178|WAL|68|202112|202112|64|200512|202112|18.02|13.05|4.86|3.45|6.74|6.81|1.93|2.48|0.45|0.48|-1.21|-4.37|1.7|1.11|6.37|16.32|0|0|4.1|1.23|1.35|-0.06|11959341750|47612000000|2090946000|516400000|314900000|5573792800|11517064000|11290180000|82966167|108.04|79.49|1915
2022-02-13 15:41:48|russ2000_0179|GIII|131|202109|202109|126|199006|202112|28.14|8.01|0.52|0.6|0.42|0.51|1.46|0.88|0.48|0.35|-1.34|0.97|0|0|6.9|8.83|3.86|7|4.33|8.56|1.49|0.58|0|0|40087195|279564000|226478000|1557085500|1319619730|1343773860|11342270|27.17|0.48|3300
2022-02-13 15:41:51|russ2000_0180|BLKB|73|202109|202109|68|200406|202106|96.1|1372.55|4.24|4.79|4.04|4.26|10.38|9.72|0.78|1.33|1.67|3.87|1.27|0.84|15.3|-0.09|4.86|5|5.72|3.39|1.11|-0.45|0|0|24940423|27591000|122998000|4419904900|3931350865|3928063517|20002067|81.37|40.37|3100
2022-02-13 15:41:53|russ2000_0181|BKH|151|202109|202109|132|198812|202112|21.64|17.97|3.06|4.76|1.83|2.37|1.74|1.65|1.23|1.65|-1.57|-2.57|4.22|3.25|4.99|3.56|1.69|2|4.07|1.51|0.63|1.73|0|0|52767667|10181000|6317576000|8963467700|4503869141|4476678520|18653552|70.57|14.84|3011
2022-02-13 15:41:57|russ2000_0182|CIEN|100|202109|202109|97|199709|202112|239.82|20.26|4.92|2.51|5.05|3.03|8.57|3.31|-0.19|0.22|-0.87|1.29|0|0|-6.61|14.6|3.51|7|9.86|1.85|1.77|1.42|0|0|835213030|1604029000|329253000|9915038000|10008537170|10130493980|122086290|64.63|31.31|7241
2022-02-13 15:42:00|russ2000_0183|LPX|151|202109|202109|132|198812|202112|118.95|5.21|1.1|1.5|0.96|1.83|1.61|5.04|0.52|0.25|3.68|21.97|2.27|0.87|4.93|86.52|1.98|8|5.22|4.23|1.67|1.13|0|0|409138235|607000000|1018000000|6632953800|7068932875|7364900000|99336528|78.35|110.79|4500
2022-02-13 15:42:03|russ2000_0184|WAFD|152|202112|202112|129|198909|202112|14.15|14.06|8.67|-0.07|5.68|4.09|1.51|1.17|1.37|0.8|4.13|27.86|2.81|2.76|5.36|4.63|0|0|2.35|2.96|0.79|0.42|6330376168|15902046000|1014527336|3826786000|253488000|-40380000|2178502306|2181389676|11294583|33.38|29.68|2082
2022-02-13 15:42:08|russ2000_0185|CUZ|152|202112|202112|148|198412|202112|20.5|21.54|9.85|10.93|6.82|7.94|1.62|1.31|0.63|0.49|1.32|-1.49|5.91|3.05|7.33|4.19|1.56|2|2.85|3.09|0.84|1.18|0|0|34358578|8937000|19507000|8251354600|5989152640|6015213800|31605635|40.28|20.24|294
2022-02-13 15:42:11|russ2000_0187|XPO|80|202112|202112|62|200606|202112|23.01|27.48|0.56|0.53|0.39|0.41|1.45|8.65|0.86|3.14|-21.37|2.66|0|0|1.29|4.77|3.19|5|7.06|1.65|1.76|-0.16|0|0|286521192|260000000|2716000000|12100413600|8783413613|8882120000|105676888|76.57|11.69|42000
2022-02-13 15:42:13|russ2000_0188|CLVS|47|202109|202109|-159|202209|198200|0|0|19.98|5.05|18.14|1.91|9.2|10.53|-3.21|-2.66|-16.96|-20.76|0|0|-64.22|-70.96|3.44|4|17.83|19.02|1.14|-1.17|0|0|327529864|171949000|27181000|787628100|354485210|335771090|11410216|2.77|-40.37|429
2022-02-13 15:42:15|russ2000_0189|FR|111|202112|202112|107|199503|202112|24.45|34.23|10.39|21.99|5.74|18.41|1.69|4.28|1.31|0.79|1.48|4.67|6.84|1.62|3.52|8.14|1.89|2|4.46|1.6|0.96|1.56|0|0|28954012|52268000|24764000|10267845600|8625171520|8672332400|72588671|66.2|57.13|153
2022-02-13 15:42:18|russ2000_0190|RLI|152|202112|202112|148|198412|202112|14.86|18.35|1.75|2.33|2|4.34|2.09|3.96|0.17|0.16|4.38|2.6|1.83|0.88|11.27|20.51|0|0|4.03|2.16|0.66|1.57|0|0|817272825|88804000|52161000|2717342900|5076896900|5126333000|13760286|112.1|7.63|875
2022-02-13 15:42:21|russ2000_0192|BRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:42:21|russ2000_0194|HCSG|151|202112|202112|124|199012|202112|29.88|18.11|1.07|0.69|1.18|0.81|3.72|2.93|0.01|0|1.4|5.08|1.45|5|13.06|9.58|3.1|6|8.83|7.88|0.59|-0.86|0|0|61681493|185190000|28102000|1140858800|1326511350|1322544180|14810622|17.79|-36.69|44200
2022-02-13 15:42:25|russ2000_0195|AKR|111|202109|202109|108|199412|202112|38.92|194.27|12.54|15.13|6.12|6.62|1.84|1.26|1.71|1.19|-0.3|-0.07|5.74|2.11|2.14|0.27|1.21|2|3.15|2.46|0.7|1.07|0|0|68977464|17359000|41577000|4334460900|1930900611|1931535864|13055662|21.83|53.84|120
2022-02-13 15:42:28|russ2000_0197|OGS|37|202109|202109|32|201312|202112|22.77|19.83|3.21|4.75|2.21|2.39|1.75|1.75|0.86|1.74|0.47|-10.2|2.46|3.06|4.45|3.66|2.36|2|2.97|2.66|0.4|2.06|0|0|58084286|6467000|5078110000|8071387200|4058474882|4074281820|20335417|75.74|-1.19|3700
2022-02-13 15:42:29|russ2000_0198|SHOO|114|202109|202109|107|199503|202112|27.09|24.4|1.39|2.05|1.52|2.19|3.79|4.52|0.02|0.06|4.55|4.18|1.62|1.34|15.98|18.65|4.48|8|3.56|3.74|1.57|0.78|0|0|90744318|259913000|127675000|3411122000|3782332710|3778336290|27015900|46.47|31.57|2800
2022-02-13 15:42:32|russ2000_0200|B|151|202109|202109|144|198512|202112|18.36|26.47|1.2|2.34|0.96|1.92|1.93|1.69|0.7|0.45|2.5|2.56|2.74|1.37|7.33|4.38|2.43|4|2.42|0.95|1.14|0.79|0|0|46452022|93475000|347541000|2897707900|2358688635|2378918013|11626799|46.59|-8.09|5000
2022-02-13 15:42:36|russ2000_0201|CVLT|71|202112|202112|61|200609|202112|215.57|142.69|3.7|3.9|4.39|4.5|8.75|10.61|0.02|0|3.17|10.64|0|0|12.4|9.29|6.46|8|4.74|2.5|0.78|-0.43|0|0|300297985|233691000|124614000|2886161300|3036588720|3175023240|21542446|67.96|23.25|2671
2022-02-13 15:42:38|russ2000_0202|FNSR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:42:38|russ2000_0203|SAM|103|202109|202109|100|199612|202112|31.31|66.9|2.15|2.91|2.35|2.98|5.29|6|0.02|0|3.13|1.42|0|0|18.55|9.88|4.82|8|7.19|5.67|0.59|1.57|0|0|56956929|86504000|719859000|6093965600|6184292870|6203638200|130567677|505.1|-49.2|2423
2022-02-13 15:42:41|russ2000_0204|SNX|76|202109|202109|73|200309|202112|6.96|15.67|0.15|0.41|0.1|0.2|0.86|1.25|0.47|0.52|-0.64|-1.85|1.82|0.88|8.91|6.18|3.09|3|4.13|1|1.31|2.02|0|0|304937627|993973000|483443000|12989116300|9762577650|9762577650|38167013|102.15|14.07|27000
2022-02-13 15:42:44|russ2000_0206|FUL|152|202109|202109|149|198409|202112|22.29|21.83|0.91|1.61|0.71|1.16|1.93|2.33|0.71|1.01|1.78|2.29|1.42|0.95|6.54|5.02|2.59|4|2.72|2|1.16|1.13|0|0|70803353|61786000|728111000|5268039900|3709223784|3864064680|25763631|70.28|19.89|6500
2022-02-13 15:42:47|russ2000_0207|TPH|40|202109|202109|36|201212|202112|13.2|7.6|1.13|0.99|0.86|0.87|1.32|1.32|0.68|0.57|1.77|13.32|0|0|4.76|12.13|4.06|5|10.07|3.08|1.56|1.6|0|0|226287194|587405000|52732000|3776016600|3041178690|3078949038|28671592|27.06|51.94|1163
2022-02-13 15:42:48|russ2000_0211|LFUS|120|202112|202112|116|199212|202112|52.07|26.92|2.2|3.81|2.11|3.87|3.09|4.26|0.41|0.34|1.33|0.87|0.98|0.64|9.11|11.83|2.98|5|5.12|0.98|0.98|0.95|0|0|156331966|478501000|467505000|7716724600|7749750232|7867314680|26935653|314.68|23.57|12200
2022-02-13 15:42:51|russ2000_0212|SBGI|111|202109|202109|104|199512|202112|47.99|13.85|3.75|2.19|1.51|0.31|3.88|0.93|1.09|-7.77|-0.22|1.43|5.33|3.08|0.4|1.28|2.7|4|5.16|7.26|1.52|-0.37|0|0|215289769|1058000000|962000000|13565289500|1995087051|1995887880|31470177|26.43|-17.02|11600
2022-02-13 15:42:54|russ2000_0214|VLY|152|202112|202112|128|198912|202112|18.31|12.43|7.47|4.73|5.31|4.18|2.71|1.22|1.41|0.42|3.07|8.99|3.5|3.2|8.18|6.42|0|0|3.8|1.35|0.65|0.01|10076515077|35632412000|652396900|3178729000|585423000|6373449000|5794760125|5699001000|24508565|13.75|41.03|3155
2022-02-13 15:42:58|russ2000_0215|AMBA|43|202109|202109|23|201209|201806|70.93|212.83|6.29|14.73|7.57|16.1|5.18|9.32|0|0|0.26|0.03|0|0|9.22|-6.04|6.16|6|14.49|3.24|1.36|0.1|0|0|295532100|457760000|20456000|4475123300|4922485081|5205262253|107848070|133.31|26.66|786
2022-02-13 15:42:59|russ2000_0216|HAE|127|202112|202112|119|199203|202112|60.65|89.27|2.72|3.56|2.72|2.94|3.54|3.74|0.3|1.06|1.57|4.15|0|0|8.33|1.63|3.13|5|3.41|2.39|0.68|-1.1|0|0|113806789|236877000|238841000|3203409100|2710927440|2723285760|26816336|53.04|-55.33|2708
2022-02-13 15:43:02|russ2000_0217|AEL|87|202109|202109|72|200312|202112|12.53|10.67|-7.88|-15.13|0.82|1.02|0.88|0.56|0.81|0.09|-2.16|-1.73|0.86|0.87|5.65|5.7|0|0|8.49|0.61|1.58|0.96|0|0|21972238451|58422890000|3362000|-54224665200|3591374070|3611968080|16234634|38.82|41.83|657
2022-02-13 15:43:05|russ2000_0218|EXAS|83|202109|202109|-159|202209|198200|0|0|179.53|8.63|215.91|7.62|7.91|3.66|0.15|0.64|-7.97|-2.32|0|0|-111.07|-15.98|2.73|5|10.23|6.55|1.51|0.61|0|0|307328311|1218467000|692111000|14394613200|13405657124|13385047740|136961265|77.83|-41.58|5000
2022-02-13 15:43:07|russ2000_0219|VAC|40|202106|202106|31|201206|202003|109.73|17.25|1.88|3.11|1.32|1.98|1.92|2.36|0.96|1.47|2.28|0.93|1.54|0.65|2.15|-0.66|3.89|3|5.48|5.05|1.76|0.48|0|0|276930122|448000000|1077000000|10987783900|7024783892|7207004000|48644930|164.92|13.58|18000
2022-02-13 15:43:09|russ2000_0220|CHE|151|202109|202109|96|199712|202112|22.8|27.98|1.63|3.71|1.57|4.03|3.95|10.51|0.5|0|4.38|5.53|1.38|0.26|11.89|35.93|3.45|8|5.16|1.29|0.77|0.81|0|0|32235088|28743000|317858000|8169556400|8198299350|8436340260|44028533|532.53|-2.72|15544
2022-02-13 15:43:12|russ2000_0222|CRUS|139|202112|202112|127|199003|202112|32.11|22.8|1.98|3.21|2.35|3.62|3.26|3.49|-0.19|0|2.45|2.87|0|0|6.71|17.66|3.36|7|6.29|1.63|1.64|-0.44|0|0|176132611|198840000|330240000|4729063500|5267776920|5432032620|47105354|92.02|11.95|1481
2022-02-13 15:43:16|russ2000_0223|SLCA|47|202109|202109|28|201112|201812|40.23|6.78|2.7|1.6|2.09|0.66|3.14|1.12|1.33|1.97|10.79|26.04|2.4|2.95|2.87|-0.55|3.33|3|15.27|5.53|2.41|0.69|0|0|234851523|250587000|1321999000|1682953700|694257872|693809130|6281191|9.31|34.78|1613
2022-02-13 15:43:17|russ2000_0224|MLI|128|202112|202112|122|199106|202112|18.25|8.58|0.75|0.99|0.8|0.93|1.93|2.97|0.37|0|5.75|3.06|1.18|0.87|10.21|37.61|2.48|7|1.67|0.85|1.34|2.13|0|0|170642096|87924000|409072000|3451042700|3405346672|3377584000|16678555|59.36|69.07|5007
2022-02-13 15:43:21|russ2000_0225|OMI|150|202109|202109|124|199012|202112|27.22|13.61|0.25|0.43|0.19|0.33|2.24|3.7|0.81|1.08|1.5|2.87|2.09|0.02|5.97|13.21|3.27|7|7.78|7.63|0.57|1.02|0|0|57859962|39759000|493017000|4202053300|3281161500|3304173000|24816373|43.5|60.81|18800
2022-02-13 15:43:24|russ2000_0226|AXE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:43:25|russ2000_0227|LOPE|63|202109|202109|53|200809|202112|27.16|14.9|3.71|3.9|3.73|4.42|5.6|2.44|0.12|0.06|1.12|10.7|0|0|24.08|16.05|5.98|6|4.87|2.67|0.79|0.92|0|0|121910839|61002000|191753000|3445400600|3678103220|3784378140|33713398|85.43|-9.94|4625
2022-02-13 15:43:27|russ2000_0229|TTWO|99|202109|202109|94|199806|202112|66.38|38.02|1.89|5.07|2.1|5.86|3.69|5.4|0.29|0|-0.82|0.88|0|0|4.47|15.24|3.58|6|13.27|6.2|1.09|1.14|0|0|615218908|2465754000|448448000|17325816000|19791569976|20013087840|511073579|171.48|-13.01|6495
2022-02-13 15:43:30|russ2000_0231|HPP|52|202109|202109|25|201409|202012|309.26|170.5|11.19|9.41|5.72|4.36|1.39|1.11|0.78|1.21|-9.88|-0.94|2.86|4.05|0.26|-0.11|1.67|2|2.21|3.85|0.78|0.36|0|0|115846580|240603000|334315000|8092299600|3757741801|3757741801|27803976|24.67|2.71|375
2022-02-13 15:43:31|russ2000_0232|MBFI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:43:32|russ2000_0233|GPI|99|202109|202109|96|199712|202112|13.9|6.15|0.35|0.36|0.16|0.25|1.48|1.77|1.9|0.86|3.82|6.96|1.26|0.69|4.45|15.04|3.96|7|9.62|8.83|1.57|-1.11|0|0|48907361|296900000|1862500000|4755940500|3485651799|3427746000|38881648|192.57|55.75|12337
2022-02-13 15:43:35|russ2000_0234|MPWR|79|202109|202109|65|200509|202112|66.1|111.93|6.61|20.12|7.32|21.53|6.52|19.75|0|0|1.93|0.62|0.89|0.46|10.07|20.59|5.06|7|4.22|2.1|1.27|0.39|0|0|224861748|742038000|346352000|22215963400|22957005280|23834124160|171068183|498.08|40.07|2209
2022-02-13 15:43:37|russ2000_0235|IBKC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:43:37|russ2000_0236|PNM|152|202112|202112|123|199103|202112|59.78|20.34|2.43|4.33|1.14|2.21|1.22|1.79|1.28|1.63|0.41|13.34|3.67|2.87|2.95|3.51|1.91|3|2.73|4.33|0.58|0.03|0|0|45374775|49481000|6330325000|7448383100|3914929789|3928174933|48674814|45.61|-6.02|1708
2022-02-13 15:43:41|russ2000_0237|DOOR|39|202109|202109|23|201603|202112|296.69|19.73|1.19|1.26|0.95|1.12|2.83|3.79|0.89|1.19|3.86|3.02|0|0|3.7|9.65|4.44|6|3.05|1.12|1.48|2.24|0|0|143802056|393730000|784699000|3246266600|2776954160|2838591944|17006687|116.21|18.08|10500
2022-02-13 15:43:43|russ2000_0238|SAIC|45|202109|202109|34|201306|202112|22.9|16.66|0.89|0.98|0.82|0.67|5.85|2.94|1.81|1.56|3.87|5.52|1.87|1.76|8.64|7.19|3.28|3|2.72|3.01|1.36|0.3|0|0|324357143|148000000|326000000|7199355300|4790280000|4874320000|32794814|84.04|-16.94|26000
2022-02-13 15:43:44|russ2000_0239|CACI|152|202112|202112|126|199006|202112|25.38|14.16|0.76|1.36|0.68|1.07|2|2.21|0.44|0.74|0.33|6.51|0|0|9.69|9.7|1.98|1|4.31|1.04|0.82|0.99|0|0|55026430|124103000|542456000|8287617300|6301129260|6352817580|33674914|269.21|7.97|22000
2022-02-13 15:43:47|russ2000_0240|ALEX|42|202109|202109|39|201203|202112|96.59|57.91|5.81|7.35|4.51|5.52|1.46|1.65|0.55|0.57|11.15|4.43|1.61|2.69|1.82|1.71|1.57|2|1.99|1.07|0.95|0.57|0|0|19389744|26500000|129300000|2407197000|1819777700|1824043000|8139477|25.09|46.04|618
2022-02-13 15:43:50|russ2000_0241|UMBF|152|202112|202112|128|198912|202112|23.91|11.98|-1.14|-8.08|3.01|3.88|1.48|1.66|0.1|0.09|2.84|1.51|1.8|1.3|8.26|10.62|0|0|2.43|0.99|0.68|0.14|9077379054|35599927000|3064960891|21232241000|270933000|-10462512000|5138992188|5183940384|25000365|106.11|53.8|3591
2022-02-13 15:43:54|russ2000_0242|ASGN|124|202112|202112|117|199209|202112|50.22|17.46|1.36|1.49|1.34|1.51|4.01|3.53|0.33|0.56|-0.93|3.21|0|0|8.16|16.03|3.9|7|2.22|0.9|1.72|0.72|0|0|52295829|529600000|109300000|6605058000|6453820000|6527860000|26475063|123.4|47.73|4200
2022-02-13 15:43:57|russ2000_0244|HZNP|51|202109|202109|24|201512|202112|65.53|46.76|9.54|8.83|5.53|8.53|3.57|5.53|0.79|0.58|-15.38|-1.12|0|0|-48.39|9.22|3.81|6|7.61|1.6|1.41|1.13|0|0|496174479|1068547000|285837000|26317266200|24792335563|25837786732|156813077|109.39|54.39|1805
2022-02-13 15:43:59|russ2000_0245|MINI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:43:59|russ2000_0246|AVA|151|202109|202109|128|198912|202112|22.41|18.03|2.26|3.78|1.24|2.13|1.35|1.36|1.11|1.14|1.79|0.44|5.07|3.98|3.76|3.56|2.56|3|3.13|1.99|0.5|1.24|0|0|71189261|19224000|5303258000|5303067300|3006898328|2979781210|14838184|42.49|5.85|1200
2022-02-13 15:44:03|russ2000_0247|MNRO|123|202112|202112|109|199409|202112|24.71|30.51|1.51|1.65|1.38|1.55|2.59|2.57|0.45|0.25|1.81|2.42|1.06|1.66|9.11|6.83|3.43|5|6.59|9.74|0.62|0.81|0|0|9184357|9514000|810786000|2149632800|1954713766|1984443120|12306457|58.27|9.32|7800
2022-02-13 15:44:06|russ2000_0248|MTDR|47|202109|202109|39|201203|202112|25.24|16.24|5.86|4.64|4.22|3.4|2.24|2.64|0.62|0.9|-13.27|-6.99|0|0|-5|8.35|2.36|4|10.78|8.84|1.9|-1.76|0|0|40476900|73128000|3536181000|6162749200|4451092632|4530677970|56432644|38.01|226|288
2022-02-13 15:44:08|russ2000_0249|LXP|115|202109|202109|112|199312|202112|41.21|19.82|11.11|17.01|5.19|12.86|1.44|2.28|1.36|0.68|3.95|0.85|8.21|2.74|2.6|6.84|1.24|1|3.36|9.52|0.74|1.46|0|0|101125746|150077000|29067000|5812864500|4414816494|4405597570|32206621|15.62|47.08|56
2022-02-13 15:44:11|russ2000_0250|NUVA|73|202109|202109|48|200909|202109|272.35|3109|4.29|2.89|3.91|2.31|4.95|3.16|0.67|1.07|-1.72|3.29|0|0|-4.74|-1.31|5.09|6|9.25|7.02|1|0.85|0|0|221161746|234578000|406785000|3329566700|2677902140|2677487580|50775729|51.82|-5.9|2700
2022-02-13 15:44:14|russ2000_0251|OLED|107|202109|202109|39|201203|202112|100.97|40.69|78.82|12.07|76.88|14.14|8.92|7.46|0.01|0|0.25|0.42|0.27|0.49|-28.7|20.14|3.56|6|9.39|2.38|1.92|2.29|0|0|196046840|788943000|118988000|6622046600|7871155359|7816249878|85542646|165.03|-34.6|349
2022-02-13 15:44:16|russ2000_0252|EFII|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:44:17|russ2000_0253|RXN|41|202006|202006|34|201203|202009|68.51|21.72|2|2.15|1.33|1.76|3.56|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|3441086304|3480808960|20492148|28.52|10.84|6800
2022-02-13 15:44:17|russ2000_0254|FIVE|43|202109|202109|34|201306|202112|51.93|34.89|3.71|3.25|3.65|3.38|14.58|8.82|-0.01|0|-0.33|-0.01|0|0|25.98|28.55|7|7|11.12|3.87|1.07|2.38|0|0|144400800|311316000|1879951000|8409597800|8720976028|8769977796|121948703|155.66|-12.92|19000
2022-02-13 15:44:19|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.31|17.26|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2022-02-13 15:44:20|russ2000_0257|NVAX|103|202109|202109|3|199703|199712|157.82|102.5|110.03|10.66|114.94|11.42|9.12|25.54|-0.53|0.7|-13.02|-6.36|0|0|-53.95|-117.06|1.23|2|7.57|11.8|1.21|-3.64|0|0|141655738|1936998000|214751000|10168870300|10789738506|10693767150|899935032|143.07|28.3|691
2022-02-13 15:44:23|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|25.43|13.04|0.42|0.36|0.54|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2456294000|1810706016|1808388120|7810494|71.54|22.03|10100
2022-02-13 15:44:23|russ2000_0259|MOH|76|202112|202112|72|200312|202112|38.07|30.64|0.22|0.54|0.41|0.72|2.93|7.53|0.51|0.83|-1.89|0.59|0|0|9.03|14.67|4.18|6|7.39|1.33|1|1.09|0|0|2365598720|7640000000|396000000|13845992000|18843040000|19070456000|76717152|324.88|56.35|10500
2022-02-13 15:44:26|russ2000_0260|SANM|124|202112|202112|115|199303|202112|330864.48|9.89|0.78|0.33|0.79|0.41|10.18|1.43|3.93|0.17|2.03|4.56|0|0|2.65|13.08|1.9|3|4.69|1.27|1.81|0.81|0|0|579169145|627717000|525159000|2226398400|2635052490|2746020180|16371880|41.46|30.01|35000
2022-02-13 15:44:29|russ2000_0261|IVR|51|202109|202109|48|200912|202112|14.1|3.96|7.51|9.03|9.37|5.54|0.96|0.86|0.68|0.64|-1.13|-20.79|16.53|12.28|1.65|7.07|0|0|5.06|6.83|0.79|-0.5|0|0|2076344412|189528000|0|1126901300|888461280|847057050|16672430|2.85|-14.93|
2022-02-13 15:44:31|russ2000_0263|ENTG|89|202109|202109|86|200006|202112|63.68|41.49|2.56|7.57|2.67|7.4|3|9.84|0.33|0.55|1.57|0.75|0.52|0.27|3.51|16.2|3.8|6|3.62|3.55|2.3|0.83|0|0|261359988|402565000|720661000|17403618200|16869156160|17007453440|174633847|124.48|25.6|6850
2022-02-13 15:44:33|russ2000_0264|GBCI|151|202112|202112|121|199109|202112|17.75|16.81|4.56|-1.63|4.38|7.06|1.99|2.64|1.57|0.06|-0.45|2.42|2.63|2.23|5.8|10.65|0|0|4.29|1.4|0.85|0.2|3958094677|21337249000|1138949516|9608535000|372597000|-1277363200|6275981250|6281770320|19070195|56.7|23.23|2978
2022-02-13 15:44:37|russ2000_0265|HI|61|202112|202112|55|200803|202112|21.57|16.04|1.75|1.61|1.43|1.4|3.27|3.18|0.84|0.98|2|7.43|2.83|1.62|11.8|8.95|4.73|5|2.29|1.36|1.21|1.39|0|0|113348276|447400000|416000000|4638311000|3869580000|3917550000|22458655|53.3|37.69|10500
2022-02-13 15:44:39|russ2000_0266|PZZA|118|202106|202106|112|199306|202106|149.19|54.25|1.39|2.58|1.32|2.21|17.89|284.18|-0.15|-2.6|5.96|0.83|1.23|0.83|20.86|79.56|4.26|10|9.54|4.02|0.73|-0.1|0|0|23116549|96213000|387748000|5240740700|4829345010|4635279630|44790250|133.47|57.3|16700
2022-02-13 15:44:43|russ2000_0268|IDCC|151|202109|202109|107|199503|202112|71.03|70.46|14.53|4.28|15.12|5.53|12.99|3.03|0.18|0.58|6.05|2.57|1.64|1.93|-0.65|2.78|2.71|3|8.05|4.58|1.87|0.33|0|0|334322323|900806000|33053000|1729125100|2198253070|2251402530|11679818|71.63|18.05|514
2022-02-13 15:44:46|russ2000_0269|KNX|112|202112|202112|44|201012|202112|22.84|16.23|1.97|2.09|1.84|1.88|2.53|1.61|0.1|0.2|2.97|0.27|0.99|0.62|13.87|10.66|2.89|3|6.56|3.23|1.65|1.02|0|0|42155019|261001000|3702904000|11512363200|10234084950|10316017800|86594024|61.65|44.73|22900
2022-02-13 15:44:48|russ2000_0270|EGP|152|202109|202109|149|198409|202112|32.65|49.63|9.49|22.76|6.63|19.04|2.22|5.62|1.09|0.95|0.24|2.36|6.65|1.85|3.95|5.91|2.18|3|2.43|1.75|0.74|2.05|0|0|8945409|247000|2108000|9318207200|7854917801|7917993770|42277735|193.07|32.26|80
2022-02-13 15:44:52|russ2000_0271|MDCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:44:52|russ2000_0272|ENV|51|202109|202109|43|201103|202112|205.24|178.61|3.96|4.37|3.71|4.06|5.12|4.75|0.45|0.9|0|0|0|0|0.57|1.46|6.43|6|4.33|3.69|1.13|0.94|0|0|112659396|393799000|141362000|4946049700|4487406664|4550727376|22416315|82.16|-0.62|4250
2022-02-13 15:44:54|russ2000_0273|SCOR|67|202109|202109|14|200706|201012|132.44|1104|3.33|0.77|3.14|0.73|3.75|1.41|0.13|0.08|-1.43|5.37|0|0|-9.61|-22.02|4.96|5|4.51|6.33|1.05|-0.64|0|0|58442667|15940000|61524000|277893300|273723336|273676050|1196139|3.33|34.82|1340
2022-02-13 15:44:56|russ2000_0274|NYT|152|202112|202112|128|198912|202112|68.9|49.45|1.72|3.58|1.62|3.92|3.29|5.53|0.62|0|4.35|0.74|1.73|0.56|7.09|15.79|3.19|7|5.79|5.7|1.09|1.05|0|0|234092919|681804000|579444000|7428597300|8108376990|8145746700|50067769|48.3|-6.7|4700
2022-02-13 15:44:59|russ2000_0275|SAFM|144|202109|202109|125|199009|202112|27.26|9.17|0.62|0.79|0.59|0.84|1.9|2.28|0.33|0.04|2.01|2.68|1.49|0.93|10.48|28.42|2.48|7|8.58|4.6|0.78|0.75|0|0|58046242|439339000|1252572000|3733327800|4108664800|4053520000|30981656|184|35.11|17662
2022-02-13 15:45:04|russ2000_0276|FELE|127|202109|202109|124|199012|202112|19.94|30.71|1.56|2.89|1.54|2.85|3.6|4.73|0.32|0.21|2.42|0.57|1.22|0.78|14.8|13.84|3.04|7|2.39|1.03|0.8|1.03|0|0|49082724|75952000|242151000|4303268600|4389002400|4444320000|13047294|94.56|36.63|5400
2022-02-13 15:45:07|russ2000_0277|IRWD|52|202109|202109|8|201912|202112|21.44|3.59|16.82|4.37|16.25|4.67|51.43|3.34|3.71|0.77|-10|-9.2|0|0|-48.52|76.82|5.28|8|10.23|10.4|1.62|0.94|0|0|258606408|574276000|23578000|1808116900|1931447100|1953160440|25496236|11.82|2.87|232
2022-02-13 15:45:10|russ2000_0280|CMC|152|202109|202109|130|198906|202112|40.25|7.49|0.38|0.68|0.32|0.6|1.42|1.74|0.68|0.43|2.28|1.86|2.04|1.46|6.83|17.95|2.18|6|2.67|1.85|1.35|1.33|0|0|162764853|415055000|1587442000|4981893600|4331973234|4378965982|39316049|35.66|63.13|11089
2022-02-13 15:45:14|russ2000_0282|KW|57|202109|202109|54|200806|202112|203.97|7.44|13.82|19.12|6.18|7.76|54.8|2.19|2.45|2.99|-14.23|3.64|2.98|3.71|0.56|6.73|1.6|1|2.29|1.07|1.1|1.35|0|0|303516733|840800000|29300000|8167635500|3308595840|3304659270|10977719|23.7|28.66|216
2022-02-13 15:45:16|russ2000_0283|HOMB|72|202112|202112|62|200606|202112|23.09|12.34|4.67|-2.3|5.42|5.7|1.84|1.47|0.68|0.28|0.52|3.29|1.52|2.28|6.18|9.22|0|0|3.8|2.27|1.07|-0.19|5783666985|14260570000|1370889606|6770122000|275760000|-1637679700|3886214260|3900624440|13693640|23.74|24.3|2018
2022-02-13 15:45:18|russ2000_0284|PTLA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:45:19|russ2000_0285|MTH|132|202112|202112|128|198912|202112|13.22|6.68|2.99|0.96|1.3|0.86|1.35|1.5|1.74|0.38|36.92|0.72|3.3|0|6.02|19.57|2.52|6|6.78|2.65|1.44|2.14|0|0|179005733|618335000|37340000|5006091100|4583963300|4637425580|41261793|122.06|47.38|1570
2022-02-13 15:45:22|russ2000_0286|SBRA|43|202109|202109|38|201112|202106|54.53|27.56|11.87|8.96|6.14|4.97|1.66|0.93|1.17|0.81|-3.82|-0.48|7.71|8.87|2.79|-0.89|2.29|2|4.55|2.68|1.21|0.8|0|0|58147488|546338000|733054000|5240616600|2988210093|3004524567|32648763|13.53|-24.45|38
2022-02-13 15:45:24|russ2000_0288|FFIN|116|202112|202112|112|199312|202112|21.96|31.45|2.45|1.12|6.4|14.58|2.49|4.17|0.2|0.38|2.2|-0.64|2.51|1.15|12.47|12.33|0|0|6.05|4.71|0.72|0.87|3244938799|10566488000|1211905635|528588000|149764000|486226700|7198654212|7282906260|21119868|50.84|40.54|1500
2022-02-13 15:45:26|russ2000_0290|GBX|111|202109|202109|108|199412|202112|24.1|26.22|0.75|1.32|0.44|0.72|1.57|1.08|1.56|1.14|0.39|0.3|1.79|2.62|4.12|2.03|2.02|2|9.37|10.39|1.39|0.44|0|0|144837218|410800000|1547200000|2503497500|1339593360|1381741200|18173656|41.16|-5.38|10300
2022-02-13 15:45:30|russ2000_0293|SFLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:45:30|russ2000_0296|UNF|152|202109|202109|146|198506|202112|107.01|23.81|1.15|1.55|1.08|1.83|1.79|1.78|0.29|0|0.65|0.76|0.51|0.59|8.82|7.78|3.02|6|1.13|0.43|0.71|0.41|0|0|97525384|478061000|667844000|2892309300|3372426375|3401658540|11441499|178.79|-24.3|14000
2022-02-13 15:45:33|russ2000_0297|THRM|115|202109|202109|70|200406|202112|57.5|26.76|5.4|2.27|4.88|2.43|6.4|4|0.21|0.06|-10.87|1.19|0|0|-35.55|15.13|3.24|6|3.78|1.62|1.23|-0.09|0|0|43382757|195086000|180506000|2469308800|2887235120|2920622100|19267271|86.9|33.24|11519
2022-02-13 15:45:36|russ2000_0298|MKSI|92|202112|202112|88|199912|202112|33.24|17.74|2.1|3.39|2.4|3.22|2.26|3.56|0.13|0.28|1.48|1.29|1.4|0.49|7.44|16.06|3.41|6|3.57|2.97|1.84|-0.04|0|0|383517533|1042700000|509600000|9642743700|9710835000|9745829000|78697884|174.97|10.23|5800
2022-02-13 15:45:39|russ2000_0299|NXST|75|202109|202109|42|201106|202112|37.64|7.34|3.48|2.81|1.25|1.43|59.88|2.38|14.98|2.88|-3.08|11.28|1.69|1.84|1.75|9.17|3.84|5|5.76|4.53|1.98|0.01|0|0|75850521|193831000|1585703000|13416256200|6097408326|6431404680|52562754|147.93|48.05|12412
2022-02-13 15:45:41|russ2000_0300|AIT|152|202112|202112|126|199006|202112|30.03|24.16|0.54|1.29|0.49|1.15|1.92|3.87|0.46|0.71|3.43|3.32|2.26|1.29|8.67|12.76|3.79|7|2.1|0.92|0.79|1.1|0|0|57061126|154843000|203109000|4515728100|3949123100|4017829400|12575392|102.7|31.68|6007
2022-02-13 15:45:45|russ2000_0301|ROLL|70|202109|202109|66|200506|202112|28.14|65.27|3.53|7.31|3.32|8.38|3.23|2.54|-0.73|0|0|0|0|0|10.24|5.45|3.75|3|3.27|2.45|-24841.75|1.74|0|0|82279806|1348611000|237290000|4556644500|5592562668|4993030218|27270029|193.71|12.86|3885
2022-02-13 15:45:47|russ2000_0302|CFFN|91|202112|202112|87|200003|202112|33.33|19.95|23.05|5.55|11.19|7.7|31.52|1.25|2.34|1.3|5.31|11.09|3.76|2.99|1.74|2.77|0|0|2.05|2.81|0.47|0.35|4566187011|6648004000|598677067|2026128000|97718000|1107413200|1581419492|1544791530|6689251|11.39|-7.61|750
2022-02-13 15:45:51|russ2000_0305|ABM|152|202109|202109|125|199009|202112|28.36|21.73|0.35|0.58|0.31|0.45|1.8|1.74|0.26|0.55|1.26|0.83|2.4|1.84|8.82|5.52|1.65|4|2.68|2.27|0.73|0.5|0|0|43707179|62800000|238400000|3627887400|2805837056|2859934000|22904658|41.69|13.47|124000
2022-02-13 15:45:55|russ2000_0306|MATX|151|202109|202109|38|201206|202112|17.83|6.1|1.06|1.22|0.79|1.1|2.97|2.71|0.73|0.47|2.15|6.06|2.39|1.22|7.97|34.69|1.83|6|2.47|3.43|1.17|0.25|0|0|36454000|75900000|2090800000|4195730600|3639130560|3757572000|27998878|86.58|52.59|4149
2022-02-13 15:45:57|russ2000_0307|LANC|152|202112|202112|126|199006|202112|20.26|32.58|1.5|2.84|1.52|2.91|3.41|5.27|0.13|0|4.26|2.15|2.18|1.84|18.6|14.9|3.28|7|2.49|2.22|0.76|1.16|0|0|81021289|114011000|443646000|4445619400|4559630400|4548038400|14706815|165.6|-9.87|3200
2022-02-13 15:46:00|russ2000_0308|PRLB|47|202109|202109|40|201112|202112|48.54|46.63|7.35|2.96|7.5|3.09|5.92|1.75|-0|0|-0.62|0.94|0|0|16.81|4.15|6.26|5|11.24|6.23|1.14|-0.95|0|0|88959409|64344000|290238000|1389352000|1454433684|1461098969|26016158|52.69|-68.73|2408
2022-02-13 15:46:02|russ2000_0309|BLMN|43|202109|202109|38|201206|202112|23.49|17.06|0.79|0.69|0.53|0.57|40.62|11.91|23.51|5.25|12.37|8.13|2.2|2.66|5.36|13.38|6.79|8|6.61|18.11|0.93|1.29|0|0|154678700|76337000|2004373000|2672126900|1896522125|2290388750|60923309|21.25|13.04|77000
2022-02-13 15:46:04|russ2000_0310|WAGE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:46:04|russ2000_0311|HLX|107|202109|202109|97|199706|202109|34.61|48.88|2.75|0.84|3.38|0.74|2.02|0.3|0.51|0.18|-6.99|-34.68|0|0|5.43|-1.54|1.19|1|4.59|4.39|1.99|-0.36|0|0|233543711|237549000|1804071000|561858900|494873280|492288640|6635922|3.28|-20.39|1536
2022-02-13 15:46:07|russ2000_0312|CHSP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:46:07|russ2000_0313|CATM|62|202006|202006|43|200912|202009|49.17|24.43|1.82|1.29|1.21|0.74|7.22|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|901991532|901754256|9433098|20.28|-31.96|1987
2022-02-13 15:46:08|russ2000_0314|SJI|151|202109|202109|128|198912|202112|20.01|29.45|2.31|3.41|1.13|1.51|1.93|1.59|1.37|1.86|-1.96|-10.22|4.8|4.66|4.69|1.46|1.88|3|2.77|4.58|0.48|1.1|0|0|10965315|25415000|4741429000|6294405200|2937154820|2937141760|19124869|26.12|21.21|1167
2022-02-13 15:46:12|russ2000_0315|SMTC|146|202109|202109|120|199112|202112|64.95|47.69|3.37|6.27|3.77|6.54|3.53|6.38|0.29|0.24|1.76|1.9|0|0|9.98|12.12|3.11|7|4.5|1.89|1.73|0.81|0|0|177506939|276599000|130734000|4480617500|4578783120|4642758900|28138327|71.1|0.21|1394
2022-02-13 15:46:16|russ2000_0316|BCPC|144|202109|202109|128|198912|202112|27.77|57.54|2.62|6.99|2.59|7.01|3.81|6.01|0.27|0.12|0.33|1.43|0.4|0.38|14.36|9.33|2.68|4|1.89|1.23|0.64|0.5|0|0|40192106|90013000|239078000|5356986600|5459706360|5503778400|23342080|168.6|46.33|1305
2022-02-13 15:46:20|russ2000_0317|SNCR|71|202109|202109|16|201303|201703|86.24|224.27|2.98|1.4|2.5|0.49|2.77|2.37|0.22|0.71|3.4|-62.26|0|0|1.09|-8.14|4.32|6|8.39|3.64|0.68|0.03|0|0|114602892|24141000|35790000|386710200|219997500|214115000|1429330|2.5|-45.77|1598
2022-02-13 15:46:22|russ2000_0318|NEOG|137|202109|202109|113|199309|202112|42.7|68.01|3.97|6.97|4.27|7.76|3.64|4.5|0.01|0|-1.02|0.07|0|0|10.21|6.88|3.67|5|2.37|2.49|1.05|0.58|0|0|69637060|389249000|103034000|3507135600|3896901728|3909691520|18114693|36.16|-17.14|1841
2022-02-13 15:46:26|russ2000_0319|PTCT|39|202109|202109|-159|202209|198200|0|0|14.86|4.92|16.95|5.75|6.34|27.23|0.58|4.11|-9.13|-0.88|0|0|-45.24|-65.17|5.7|5|10.46|9.7|1.69|0.79|0|0|383971992|867943000|125053000|2465167800|2856279300|2853082078|23399312|40.42|-36.97|967
2022-02-13 15:46:28|russ2000_0321|WRE|151|202109|202109|148|198412|202112|33.85|184.64|10.51|7.56|7.8|6.91|2.75|1.69|1.06|0.38|1.32|7.6|5.24|3.64|7.11|0.55|1.91|2|3.28|3.25|0.71|0.36|0|0|22949036|307797000|1913630000|2377183400|2187633800|2184221600|13523832|25.85|19.51|112
2022-02-13 15:46:42|russ2000_0322|LCI|90|202112|202112|78|200006|201912|44.44|121.43|2.85|1.25|2.49|0.15|5.81|1.58|1.01|-4.78|-0.36|20.22|0|0|7.44|-46.95|3.2|2|11.89|15.83|1.65|0.14|0|0|71780563|98635000|153331000|568302400|65610486|65380122|909959|1.62|-75.15|810
2022-02-13 15:46:46|russ2000_0323|TREX|91|202109|202109|88|199912|202112|132.22|68.74|3.74|13.99|3.62|14.13|7.78|21.84|0.5|0.08|0.48|0.5|0|0|15.2|34.63|4.27|8|13.03|5.4|1.68|0.49|0|0|22530524|54042000|461111000|15689372600|15775156592|15812984408|99214457|136.76|61.25|1719
2022-02-13 15:46:50|russ2000_0324|KMPR|136|202112|202112|127|199003|202112|21.45|50.34|0.55|-0.62|1.06|0.66|1.14|0.87|0.19|0.28|6.84|6.7|3.68|2.18|7.24|-2.23|0|0|1.13|1.01|1.05|0.79|683832394|172700000|3064790698|8419200000|0|-3665131100|3744041150|3742253934|18135870|58.79|-23.48|9500
2022-02-13 15:46:53|russ2000_0325|ROSE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:46:54|russ2000_0326|MEI|152|202109|202109|123|199103|202112|21.31|15.55|1.12|1.43|1.22|1.43|2.07|1.78|0.07|0.24|2.62|5.93|1.47|1.2|10.93|10.29|2.5|4|1.66|2.15|1.03|1.21|0|0|85890395|177200000|228400000|1686849700|1646303715|1676807699|9200092|44.03|16.64|7200
2022-02-13 15:46:58|russ2000_0327|MLHR|147|202006|202006|122|199003|202009|31.36|121.72|0.96|0.74|0.91|0.73|6.75|2.38|-3.47|0.44|4.66|4.02|1.59|2.74|15.11|1.41|4.22|9|3.1|3.82|1.14|0.94|0|0|106441302|303600000|525500000|1800108900|1776448128|1778363288|55458164|30.16|-34.56|7600
2022-02-13 15:46:59|russ2000_0328|DIN|127|202109|202109|120|199112|202112|21.79|18.18|2.55|2.71|1.61|1.53|4.23|3.08|2.66|-5.03|2.05|3.19|3.23|0.52|4.94|7.23|1.95|4|7.68|3.96|1.22|0.87|0|0|64526610|304159000|509942000|2339531400|1305433038|1286571510|20570872|75.81|30.71|3447
2022-02-13 15:47:03|russ2000_0329|GCO|150|202109|202109|140|198612|202112|20.73|6.56|0.49|0.29|0.44|0.4|2|1.59|0.75|0.03|0|0|0|0|5.85|24.24|4.18|8|7.23|7.5|1.82|0.72|0|0|50065469|282764000|781331000|673354200|939681176|940247280|11245905|64.33|65.76|19000
2022-02-13 15:47:08|russ2000_0330|LGND|111|202109|202109|59|200703|202112|95.15|39.52|16.7|9.57|16.45|9.71|23.84|3.11|0.83|0.39|4.02|1.34|0|0|-31.68|6.06|2.69|4|13.13|9.66|1.66|-2.75|0|0|165830500|323211000|31653000|2517463800|2580563220|2647753320|19533768|154.46|55.31|155
2022-02-13 15:47:11|russ2000_0332|XON|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:47:11|russ2000_0333|EVER|19|202109|202109|-159|202209|198200|0|0|2.46|0.97|2.47|1.04|160.66|5.15|2.61|0|-11.56|-9.49|0|0|-36.04|-19.27|8.93|9|5.46|2.9|0.91|-1.72|0|0|36706938|41773000|13945000|401686700|443459663|438862230|6431939|14.99|-60.46|456
2022-02-13 15:47:12|russ2000_0335|CVBF|152|202112|202112|128|198912|202112|23.72|13.47|5.24|-5.6|6.35|6.22|3.78|1.41|1.25|0|2.31|3.88|2.12|3.36|9.53|10.32|0|0|4.37|2.31|0.73|0.34|3670074538|12976442000|962276662|4942470000|49096000|-2610812500|2901611660|2894287299|15401960|21.41|9.79|1052
2022-02-13 15:47:17|russ2000_0336|COHR|152|202112|202112|114|199109|202003|60.09|105.57|1.44|4.29|1.6|4.25|2.02|7.35|0.17|0.47|0|0|0|0|4.84|-5.85|2.88|6|3.4|11.34|1.33|-0.54|0|0|201194733|392552000|379184000|6630741900|6600489944|6641910260|36444743|266.54|77.67|5085
2022-02-13 15:47:22|russ2000_0337|BGCP|88|202109|202109|78|200206|202112|57.4|38.08|2.23|1.39|2.74|1.26|3.39|2.67|0.8|2.15|7.03|11.63|7.93|0.85|1.32|2.36|5.25|5|2.33|1.88|1.78|1.27|0|0|400560460|488608000|199349000|2647561900|1733364440|1769142970|10703568|4.57|13.59|5000
2022-02-13 15:47:25|russ2000_0339|VGR|137|202109|202109|112|199312|202112|30.55|12.79|1.56|1.36|1.16|1.05|37.51|99.98|-0.78|-2.46|7.22|6.21|7.16|4.67|503.35|26.35|3.32|8|6.35|1.47|0.78|0.03|0|0|257429544|678826000|214327000|2476258200|1767453912|1751499008|15638420|11.48|-1.46|1275
2022-02-13 15:47:28|russ2000_0340|COLB|120|202112|202112|116|199212|202112|18.44|10.4|1.82|-6.66|3.49|3.85|1.54|1.11|0.55|0.01|-0.13|3.84|2.07|4.46|5.9|8.41|0|0|3.13|6.16|1.03|-0.73|3939784650|18010115000|1052359308|6735713000|172144000|-4139164100|2568879920|2551407440|26090724|32.72|-8.86|2187
2022-02-13 15:47:32|russ2000_0342|ONB|152|202112|202112|128|198912|202112|19.39|10.35|3.75|-3.74|3.61|3.5|1.78|0.96|1.29|0.72|3.53|4.18|2.93|3.09|5.28|5.37|0|0|3.77|5.57|0.68|-0.03|6800513802|18569195000|1306722824|8204085000|545746000|-3033644400|3004984560|3010275600|27349624|18.12|9.42|2374
2022-02-13 15:47:36|russ2000_0343|SSB|104|202112|202112|100|199612|202112|20.46|12.76|2.42|0.12|3.42|4.17|1.69|1.14|0.31|0.07|0.66|6.86|2.06|2.46|7.75|9.33|0|0|2.71|3.08|0.79|-0.05|5697677683|35054829000|854743059|5670131000|558499000|343875400|5663062264|5741287200|27688072|81.68|10.48|5120
2022-02-13 15:47:39|russ2000_0344|AXL|91|202109|202109|88|199912|202112|8.25|11.47|0.66|0.67|0.31|0.2|3.65|2.48|1.87|7.21|-4.17|20.65|1.68|0|0.98|2.35|2.11|3|9.43|4.14|1.49|-0.25|0|0|228108791|500700000|2113500000|3612609300|1074822000|1116364200|11193107|9.42|12.01|20000
2022-02-13 15:47:42|russ2000_0345|COLM|96|202112|202112|92|199812|202112|22.1|18.18|1.54|1.87|1.7|2.12|2.86|3.22|0.08|0|3.03|3.67|1.27|1.09|13.99|18.77|4.62|8|3.61|0.88|1.25|1.2|0|0|308050365|894549000|622016000|5585883100|6382417440|6393720480|25437690|97.44|7.72|7275
2022-02-13 15:47:45|russ2000_0346|ESRT|44|202109|202109|27|201312|202009|45.95|46.85|6.94|6.14|6.33|4.04|2.83|1.49|7.53|2.06|-0.65|6.85|2.59|1.17|2.36|-0.09|2.5|2|4.28|7.12|1.13|-0.06|0|0|317873829|582188000|28945000|3778669600|1549230480|2482781040|18239908|8.94|-5.8|755
2022-02-13 15:47:47|russ2000_0347|GMED|43|202109|202109|38|201206|202112|31.88|40.59|5.13|7.3|5.68|8|3.9|4.3|0|0|-0.46|-1.13|0|0|14.58|11.92|6.79|7|4.96|0.92|0.62|1.81|0|0|291199600|553195000|215665000|6900850000|7453229562|7670546280|43489870|73.46|11.56|2200
2022-02-13 15:47:48|russ2000_0349|DY|150|202109|202109|108|199412|202112|27.3|58.05|0.72|1|0.65|0.84|2.39|3.14|0.67|1.04|0.93|4.99|0|0|5.05|2.75|3.04|5|5.25|2.72|1.47|1.32|0|0|54753812|263701000|346239000|3120581200|2543577185|2580513063|20641910|84.29|3.88|14276
2022-02-13 15:47:52|russ2000_0350|DF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:47:52|russ2000_0351|PODD|66|202109|202109|10|201812|202106|1157.02|2180.15|14.04|18.11|9.81|17.28|73.06|36.87|7.52|2.58|-4.24|-0.38|0|0|-44.3|-1.77|4.97|7|11.05|3.94|1.15|1.1|0|0|232049048|854200000|515400000|18788726200|18303562426|18488717830|125076778|265.57|3.99|1900
2022-02-13 15:47:55|russ2000_0352|PNFP|85|202112|202112|79|200203|202112|26.2|14.82|5.14|0.69|5.28|6.61|1.61|1.47|0.55|0.25|-0.78|2.53|1|0.75|4.29|7.97|0|0|5.26|1.52|1.06|0.4|7274477156|31304533000|1399311102|8933228000|288182000|761708400|7064696556|7054331913|32553667|92.79|46.14|2634
2022-02-13 15:47:57|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.42|15.96|8.46|18.01|4.37|5.31|1.37|0.83|1.23|2.14|-0.47|1.56|7.41|6.48|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4315205900|1143330354|1264688060|19256861|12.62|-41.74|283
2022-02-13 15:47:58|russ2000_0356|TRMK|152|202112|202112|124|199012|202112|13.99|11.64|2.35|-5.17|3.58|3.51|1.57|1.12|0.47|0.16|4.25|4.28|3.13|2.83|8.58|7.14|0|0|3.54|2.52|0.65|0.17|6677667352|15087160000|1064864125|5505706000|240247000|-2967632800|2001116802|2021121900|9456727|32.46|18.86|2797
2022-02-13 15:48:03|russ2000_0357|NTCT|91|202112|202112|87|200003|202112|86.82|65.76|2.36|2.73|2.68|2.89|2.3|1.22|0.12|0.17|1.88|2.28|0|0|4.08|2.34|3.86|4|4.1|3.4|1.63|-0.54|0|0|194368846|553454000|98991000|2303183100|2427481080|2462679120|15830810|32.88|20.84|2421
2022-02-13 15:48:05|russ2000_0358|EVR|63|202112|202112|59|200703|202112|37.71|9.06|1.51|1.39|1.78|1.95|3.51|4.4|0.3|0.31|7.63|13.49|2.36|1.92|10.22|40.19|0|0|6.01|2.91|1.74|1.43|0|0|415728367|1748780000|405572000|4297821300|5344537596|5812407180|62314164|136.74|22.58|1950
2022-02-13 15:48:08|russ2000_0359|FRGI|43|202109|202109|39|201203|202112|61.38|18.31|1.22|0.36|1.05|0.43|14.82|1.73|1.56|0.01|2.86|11.53|0|0|-0.02|7.86|6.71|7|6.66|4.02|0.89|0.29|0|0|13352450|51978000|248616000|232899700|277263360|279067366|1152261|10.94|-5.18|8020
2022-02-13 15:48:09|russ2000_0361|SIGI|152|202112|202112|148|198412|202112|29.91|12.57|0.31|-0.45|0.74|1.47|1.22|1.77|0.27|0.17|3.3|2.32|2.98|1.26|8.4|11.93|0|0|1.81|1.05|0.84|1.44|0|0|2422762547|7158400000|82100000|-1525012000|4932788000|4981952000|16039706|81.94|22.34|2400
2022-02-13 15:48:13|russ2000_0362|POWI|103|202112|202112|96|199712|202112|87.14|35.4|4.45|6.94|6.08|7.88|4.34|5.81|0.03|0|2.42|1.91|0.69|0.59|12.44|18.88|3.79|7|5.54|2.78|1.46|0.78|0|0|173694950|530352000|179824000|5127668700|5637214170|5783712300|79942330|94.09|13.13|773
2022-02-13 15:48:16|russ2000_0363|SWC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:48:16|russ2000_0364|KFY|94|202109|202109|87|200003|202112|31|13.72|1.11|1.55|1.32|1.69|2.17|2.64|0.13|0.27|1.86|0.97|1.06|0.68|4.41|15.3|6.34|8|3.32|1.23|1.58|1.35|0|0|266466451|802887000|275680000|3109047600|3515780300|3457814400|25276560|64.55|52.19|7889
2022-02-13 15:48:20|russ2000_0366|MWA|68|202112|202112|61|200609|202112|198.38|31.89|1.76|2.22|1.32|2.06|2.8|3.24|1.38|0.65|1.64|2.79|1.42|1.55|-0.23|6.49|3.35|5|3.55|1.62|1.53|1.86|0|0|141192308|207300000|313300000|2470223300|2192550504|2221422000|18932842|13.98|17.91|3400
2022-02-13 15:48:22|russ2000_0367|FWRD|112|202112|202112|108|199412|202112|27.39|31.45|1.95|2.04|1.94|2|4.34|5.51|0.24|0.29|3.05|1.87|1.01|0.7|15.68|15.03|3.67|6|3.05|1.86|1.04|1.98|0|0|39774631|37316000|367293000|3173135400|3264368438|3288525893|22457606|121.09|57.59|4144
2022-02-13 15:48:25|russ2000_0369|ELLI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:48:25|russ2000_0370|CSOD|43|202006|202006|-159|202209|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|2185256680|2153258980|20683441|33.86|-33.67|2000
2022-02-13 15:48:26|russ2000_0371|CCOI|79|202109|202109|44|201012|202112|368.03|146.24|4.35|6.88|3.46|5.96|35.7|1426.93|4.31|-2.52|3.83|4.06|3.62|4.34|-2.74|4.25|3.91|7|5.91|1.62|1.94|1.19|0|0|177659608|351879000|558376000|4033641300|3570934436|3511268148|28667579|74.92|24.74|1031
2022-02-13 15:48:28|russ2000_0372|BGS|87|202109|202109|59|200703|202112|25.98|24.36|2.6|2.22|1.49|1.04|3.31|2.47|3.11|2.9|2.23|0.8|5.99|6|3.95|2.74|2.2|3|12.49|14.93|0.69|-1.34|0|0|44273115|27062000|401237000|4400008500|2055284823|2074163310|26095571|31.67|1.92|2938
2022-02-13 15:48:30|russ2000_0373|HALO|79|202109|202109|16|201712|202112|72.04|14.45|58.78|12.28|62.95|12.71|42.59|19.98|0.73|3.11|-5.15|2.32|0|0|-1792.08|49.48|4.52|7|7.31|4.63|1.48|1.01|0|0|157397650|815920000|9588000|5743356200|5679520140|5910140100|43148798|40.29|-10.18|136
2022-02-13 15:48:32|russ2000_0374|JJSF|152|202112|202112|129|198909|202112|50.67|54.58|1.2|2.24|1.28|2.48|2.27|3.56|0.14|0|1.2|1.02|1.13|1.58|9.78|7.83|3.3|6|1.78|5.17|0.83|0.85|0|0|64994889|273966000|325189000|2741332400|3015298440|3025407880|14398196|157.96|1.67|4300
2022-02-13 15:48:36|russ2000_0375|STNG|52|202109|202109|44|201003|202103|181.43|12.97|5.16|3.06|2.52|1.31|0.9|0.4|0.81|0.56|-6.52|5.29|4.19|3.05|-1.96|-8.5|1.29|1|6.04|4.7|1.42|-1.45|0|0|182086170|192420000|4658415000|1626758100|744794820|698701872|13246289|12.76|11.25|25
2022-02-13 15:48:37|russ2000_0376|WTS|151|202112|202112|126|199006|202112|21.35|42.18|1.32|3.55|1.17|3.64|1.88|5.56|0.44|0.12|0.98|1.09|1.26|0.54|6.39|12.8|2.95|7|3.23|1.5|1.05|1|0|0|128355469|242000000|200700000|6425720700|6525820696|6582363000|26471099|194.17|59.55|4465
2022-02-13 15:48:40|russ2000_0377|ICON|125|202006|202006|84|199412|201512|24.5|3.3|4.09|4.81|2.45|0.07|2.79|0.73|-0.04|-1.97|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|619843700|8444772|8455467|101447|0.713|-59.94|118
2022-02-13 15:48:41|russ2000_0378|BURL|39|202109|202109|30|201406|202112|46.64|35.06|1.61|1.77|1.51|1.74|50.71|21.36|-5.35|2.27|-0.34|1.5|0|0|15.64|18.03|7.29|8|5.06|3.52|0.75|1.3|0|0|319355139|1185383000|4153556000|15754058700|15310572732|15640770600|193682006|229.32|-8.26|55959
2022-02-13 15:48:43|russ2000_0379|HURN|70|202109|202109|67|200503|202112|34.67|42.15|1.97|1.56|1.59|1.27|14.15|2.06|-0.14|0.49|1.22|7.75|0|0|6.87|3.25|4.06|5|4.34|1.09|0.83|0.54|0|0|24547289|11189000|68021000|1351114800|1099507200|1079994960|4911936|50.16|-15.58|3807
2022-02-13 15:48:45|russ2000_0380|ROIC|58|202109|202109|55|200803|202112|94.72|42.8|14.65|12.9|10.93|8.64|680.93|1.85|0.84|1.05|-2.75|1.87|4|2.28|1.49|2.02|1.87|2|4.47|3.71|0.71|0.81|0|0|64067717|91150000|699490800|3655339400|2298548748|2452195986|20969428|18.93|43.4|66
2022-02-13 15:48:47|russ2000_0381|BECN|71|202112|202112|66|200506|202112|24.93|20.72|0.83|0.87|0.59|0.68|2.43|2.28|0.9|0.73|-2.74|5.75|0|0|4.78|6.1|4.52|6|9.74|3.44|1.38|1.85|0|0|106285456|225800000|670200000|5745631300|3774144000|3833115000|22492352|53.61|39.85|6676
2022-02-13 15:48:49|russ2000_0382|PCH|152|202112|202112|128|198912|202112|214.87|7.78|2.06|3.46|1.5|3.05|3.13|2.73|1.24|0.5|6.3|9.41|4.26|2.77|5.92|18.64|1.8|6|3.58|1.18|1.1|0.94|0|0|57337131|296151000|292320000|4620940400|4158835354|4093394280|24341265|60.22|20.39|1316
2022-02-13 15:48:53|russ2000_0383|MSTR|96|202112|202112|88|199812|202012|116.93|3249.75|4.91|16.48|4.59|10.84|12.14|13.65|0.36|2.2|1.85|-23.29|0|0|-3.48|-24.24|4.78|4|6.56|14.29|2.01|0.18|0|0|227367232|63356000|103347000|8366026000|6404805000|6060332500|258943610|567.5|78.68|2057
2022-02-13 15:48:56|russ2000_0385|LTC|116|202109|202109|113|199309|202112|18.41|21.95|10.87|12.06|7.88|8.17|1.74|1.79|0.53|0.89|4.98|7.64|7.46|6.75|6.9|4.27|2.64|3|2.34|2.62|0.57|0.86|0|0|47028252|45459000|612864000|1972948800|1344228360|1337502780|10881205|34.14|-12.26|24
2022-02-13 15:48:59|russ2000_0387|AGIO|39|202109|202109|3|202103|202112|2.05|1.46|36.97|8.54|39.22|12.04|6.53|1.33|0|0|-8.34|0|0|0|-51.48|-60.53|3.44|6|11.26|10.26|1.59|0.43|0|0|541968083|1266057000|103174000|591293700|1871259840|1951048440|26381414|34.2|-23.22|562
2022-02-13 15:49:00|russ2000_0388|FCN|107|202109|202109|103|199603|202112|53.9|20.77|1.87|1.86|1.59|1.92|2.14|3.29|0.55|0.21|-2.28|4.83|0|0|7.43|13.88|3.31|6|6.71|3.15|0.34|1.05|0|0|122474480|342527000|357818000|5061469700|5261538900|5425238040|24452192|153.42|34.63|6690
2022-02-13 15:49:03|russ2000_0389|NPO|78|202109|202109|74|200306|202112|32.78|34.8|1.16|2.07|0.95|1.93|1.66|2.02|0.69|0.43|3.41|1.28|1.43|0.96|4.17|4.2|3.31|5|5.04|0.92|1.5|-0.02|0|0|122471795|330000000|182200000|2350720500|2191299210|2201445000|12515116|106.35|48.05|4400
2022-02-13 15:49:06|russ2000_0390|PSB|131|202109|202109|123|199103|202112|30.62|32.63|8.98|14.09|6|11.73|2.41|5.93|0.08|0|2.98|2.7|4.08|2.33|6.39|10.14|2.08|3|1.52|1.25|0.45|1.1|0|0|62965558|46594000|2093668000|6193929300|5073183654|5089537950|19640761|184.17|38.61|155
2022-02-13 15:49:09|russ2000_0391|MSA|151|202109|202109|124|199012|202112|39.37|64.6|1.89|4.62|1.83|4.32|3.69|6.86|0.33|0.74|2.59|0.34|1.47|1.15|9.39|7.67|3.19|6|2.14|2.17|0.69|1.01|0|0|70735128|166274000|255141000|6368786100|5918749104|5952352800|13020265|150.96|1.05|4800
2022-02-13 15:49:14|russ2000_0392|SCS|99|202109|202109|96|199712|202112|34.5|108.55|0.67|0.57|0.65|0.51|1.91|1.56|0.36|0.56|5.72|8.69|3.15|4.48|5.59|0.91|4.29|6|1.8|1.43|1.16|0.83|0|0|230335417|275200000|617500000|1546128600|1339407708|1350414000|10563030|11.94|-11.95|11900
2022-02-13 15:49:16|russ2000_0393|NKTR|111|202109|202109|17|201503|201906|116.37|10.14|15.5|18.48|16.23|27.27|25.86|3.46|-7|0|-6.93|-23.84|0|0|-30.2|-50.05|2.72|2|8.76|10.28|1.46|-1.18|0|0|396939928|921080000|178544000|1854658800|2493324540|2487326100|41333315|13.51|-20.53|718
2022-02-13 15:49:19|russ2000_0394|TTEK|125|202112|202112|120|199112|202112|36.89|37.85|1.18|2.72|1.15|2.74|3.17|7.04|0.25|0.21|3.7|1.55|0.81|0.46|9.96|17.25|2.27|4|3.67|1.42|1.18|0.12|0|0|70318467|205542000|247446000|8733409300|9169098120|9267174600|51525267|169.8|46.66|21000
2022-02-13 15:49:23|russ2000_0395|MASI|67|202109|202109|58|200706|202112|35.62|73.5|5.45|12.95|5.72|14.07|7.29|11.06|0.12|0|2.17|1.36|0|0|24.5|16.55|6.43|7|5.35|2.42|1.09|0.51|0|0|244605426|652354000|307976000|15622585400|16167809326|16882865920|74150019|292.78|10.9|6200
2022-02-13 15:49:25|russ2000_0396|APOG|151|202109|202109|127|198912|202109|26.59|418.64|0.68|0.92|0.62|0.88|2.06|2.33|0.4|0.34|2.83|5.99|1.83|1.84|7.33|-3.41|2.76|5|4.09|1.93|1|1.09|0|0|22320603|78272000|305683000|1190745400|1122114752|1125744320|8220961|44.48|18.08|6100
2022-02-13 15:49:28|russ2000_0397|AWR|151|202109|202109|128|198912|202112|23.57|39.84|3.55|8.72|2.23|7.56|2.38|5.51|0.96|0.89|0.75|3.45|4.06|1.35|5.56|7.66|2.61|5|2.41|1.31|0.4|1.12|0|0|10860582|7141000|1642905000|4416019900|3820690872|3829866000|16948816|103.44|30.1|841
2022-02-13 15:49:31|russ2000_0398|RWT|112|202112|202112|106|199506|202112|14.85|5.29|49.89|22.23|6.51|3.28|1.28|1.11|9.14|9.43|-6.62|-47.63|7.55|5.88|0.34|2.69|0|0|6.35|3.37|0.88|0.68|0|0|212046339|450000000|23003000|12091527200|1515425480|1893292600|14907025|13.19|50.23|247
2022-02-13 15:49:34|russ2000_0399|CHDN|114|202106|202106|112|199312|202112|27.41|38.96|2.57|6.69|2.19|5.84|4.22|24.94|1|5.81|0.33|3.33|1.15|0.3|8.63|9.86|1.72|3|3.1|1.49|0.96|0.1|0|0|58438384|315700000|1053400000|10102908700|8449608681|8659672000|37719543|220.91|5.29|7000
2022-02-13 15:49:38|russ2000_0400|IART|107|202109|202109|80|200112|202112|141.7|27.07|4.24|4.4|3.96|3.84|3.3|3.57|0.7|0.95|-2.4|0.03|0|0|-2.08|7|3.53|5|4.75|5.73|1.14|0.94|0|0|112681800|470231000|381521000|6719970700|5673919020|5724094530|26343963|66.99|3.19|3700
2022-02-13 15:49:41|russ2000_0401|CTLT|38|202112|202112|30|201406|202112|55.11|39.55|3.71|5.77|2.71|5.25|5.42|5.34|0.87|0.94|-6.26|-1.01|0|0|4.33|7.73|3.66|4|2.17|0.79|1.39|0.12|0|0|398097143|915000000|2727000000|24569759000|22926320000|22670160000|141561995|128.08|19.99|17300
2022-02-13 15:49:42|russ2000_0402|PEI|151|202106|202106|117|198409|201312|23.34|52.56|8.5|6.82|4.71|0.26|2.25|1.95|2.83|47.96|3.94|-5.93|10.28|33.85|4.5|-15.23|1.84|2|8.01|16.71|1.16|0.28|0|0|27449552|28975000|2691761000|1895114200|75388188|74432960|604107|0.94|-58.59|175
2022-02-13 15:49:46|russ2000_0403|EE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:49:46|russ2000_0404|OSIS|98|202112|202112|94|199806|202112|32.98|20.1|1.19|1.63|1.19|1.44|1.99|2.64|0.25|0.6|-0.4|2.94|0|0|4.98|9.05|3.59|6|6.1|5.4|0.93|0.46|0|0|54748388|86332000|116115000|1907144300|1620768654|1663217160|10599940|91.86|0.75|6778
2022-02-13 15:49:49|russ2000_0405|MATW|109|202112|202112|105|199509|202112|26.46|456|1.7|1.08|1.49|0.7|2.78|1.75|0.6|1.3|2.45|3.2|1.02|2.37|10.66|-1.06|3.16|5|2.95|1.92|0.62|0.86|0|0|47873770|70984000|301068000|1801995700|1156953168|1163135730|5229094|36.67|24.73|11000
2022-02-13 15:49:52|russ2000_0406|PSMT|97|202109|202109|94|199806|202112|31.6|21.59|0.76|0.56|0.72|0.58|2.72|2.31|0.26|0.14|1.19|1.9|1.21|0.99|6.23|9.67|3.89|7|2.64|0.92|0.74|-0.17|0|0|83713629|215273000|850973000|2089561300|2172411375|2154145170|8090655|70.39|-30.74|10400
2022-02-13 15:49:55|russ2000_0408|SSD|116|202112|202112|111|199403|202112|25.39|25.72|1.89|3.95|2.1|4.17|2.58|5.36|0.02|0.08|2.3|1.56|1.36|0.7|13.57|24.72|3.66|8|3.71|1.89|1.06|0.96|0|0|140230316|301155000|305307000|5740004100|6010188190|6040783590|29924712|139.07|48.82|3562
2022-02-13 15:49:58|russ2000_0409|ATU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:49:58|russ2000_0412|AYR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:49:58|russ2000_0413|BCC|41|202109|202109|36|201212|202112|17.76|4.86|0.37|0.32|0.32|0.36|2.7|2.1|0.74|0.34|5|7.85|1.02|0.6|10.86|38.65|6.28|8|2.98|2.47|1.98|1.15|0|0|221363737|786886000|551481000|2403216100|2745697110|2768734410|21861914|69.81|43.38|6020
2022-02-13 15:50:00|russ2000_0414|HTH|76|202112|202112|57|200709|202112|14.11|6.79|44.22|-0.43|16.25|1.48|1.14|1.1|0.67|0.49|2.07|9.8|1.15|1.37|4.08|10.99|0|0|3.34|2.13|0.38|0.56|7871890237|12818077000|1186483754|4953706000|316766000|-868402800|2774830100|2791064780|15915109|35.14|28.09|4900
2022-02-13 15:50:03|russ2000_0415|BFAM|72|202109|202109|32|201312|202112|198.1|137.04|3.89|4.88|3.23|4.56|6.12|5.98|1.04|0.81|-0.32|1.25|0|0|5.34|2.41|3.26|3|1.31|0.99|0.42|1.93|0|0|102713389|412402000|1305320000|8140070900|7494085791|7575359298|56375538|124.71|-25.91|26800
2022-02-13 15:50:05|russ2000_0417|MGEE|151|202109|202109|128|198912|202112|18.99|26.01|2.72|5.88|2.01|4.94|2.09|2.75|0.69|0.6|2.12|1.44|4.68|1.84|6.44|6.88|1.95|2|1.43|0.32|0.4|1.71|0|0|30185225|70454000|1847366000|3418558500|2974406750|2974982500|6175936|82.25|17.45|723
2022-02-13 15:50:09|russ2000_0419|RMBS|101|202112|202112|97|199709|202112|143.32|152.06|17.09|9.85|18.63|11.11|12.01|3.65|0.27|0.19|1.25|4.61|0|0|-4.58|1.78|3.23|4|7.51|5.6|1.74|-0|0|0|259165410|485609000|79747000|2838122500|3096117488|3242457540|33551572|28.31|59.99|623
2022-02-13 15:50:12|russ2000_0421|HMN|128|202112|202112|121|199109|202112|24.76|10.39|-0.75|-3.79|1.06|1.22|1.4|0.9|0.55|0.22|3.52|8.77|2.26|3.33|7.49|6.51|0|0|1.79|1.87|0.93|0.59|0|0|3210955747|6802500000|64717000|-4792149700|1601928450|1633140000|7971465|38.7|-7.94|1490
2022-02-13 15:50:16|russ2000_0423|ITRI|115|202109|202109|112|199312|202112|117.08|1119.67|1.65|1.64|1.39|1.38|2.8|2.49|0.72|0.38|-2.45|-6.45|0|0|-0.82|-0.05|3.03|5|6.76|4.33|1.12|1.33|0|0|105748152|188691000|257347000|3271074300|3101215200|3099844800|27532133|68.52|-28.55|6749
2022-02-13 15:50:19|russ2000_0424|EXPR|52|202109|202109|36|201003|201903|15.43|28.85|0.48|0.17|0.48|0.12|4.11|21.95|0.52|-14.5|0|0|0|0|-1.52|-45.64|6.02|6|9.82|5.04|1.16|0.06|0|0|167374020|36795000|807497000|288893700|207184500|215855040|9797125|3.09|-2.96|10000
2022-02-13 15:50:20|russ2000_0426|PLXS|152|202112|202112|121|199109|202112|44.72|20.33|0.74|0.84|0.92|0.83|2.85|2.57|0.42|0.32|1.43|3.54|0|0|9.2|9.66|1.9|3|3.58|1.66|1.53|0.65|0|0|155059922|217067000|484500000|2807265500|2685840544|2752906010|12324914|95.89|22.61|19200
2022-02-13 15:50:24|russ2000_0427|MRH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:50:24|russ2000_0429|CBU|152|202112|202112|120|199112|202112|14.93|21.15|2.66|-4.31|3.42|6.53|1.44|1.92|0.98|0.16|-0.97|0.87|3.69|2.3|6.42|8.83|0|0|4.74|2.76|0.67|0.87|4009907931|12911168000|1091993673|1875064000|160776000|-2634858300|4012833440|4063554320|15256573|74.48|19.53|3047
2022-02-13 15:50:27|russ2000_0430|ROG|151|202109|202109|128|198912|202112|62.45|51.37|1.55|5.36|1.59|5.62|2.26|4.65|0.24|0|0.21|1.36|0.12|0|7.44|9.43|2.64|5|2.33|8.27|1.29|0.58|0|0|72341933|220901000|294190000|4892416300|5113317300|5152602000|106893505|273|75.8|3350
2022-02-13 15:50:31|russ2000_0431|LZB|152|202109|202109|127|199003|202112|23.19|11.94|0.66|0.63|0.65|0.8|1.81|2.07|0.2|0.07|4.24|8.91|2.12|1.68|8.15|16.88|3.65|7|5.4|5.81|1.06|0.71|0|0|68796868|293341000|578881000|1326824600|1622582000|1630768330|13656364|36.71|-5.19|11500
2022-02-13 15:50:35|russ2000_0432|ACOR|66|202109|202109|39|201103|202012|84.39|0.76|5.64|1.27|6|0.17|4.66|0.16|-0.34|1.07|1.13|19.32|0|0|-16.85|-38.34|4.26|3|11.9|2.23|-1.42|-1.77|0|0|219394644|36168000|12877000|165197100|25956624|25823920|407359|2.32|-41.76|168
2022-02-13 15:50:37|russ2000_0433|IBOC|99|202109|202109|96|199712|202112|13.29|10.58|2.73|-6.09|3.77|4.41|1.65|1.13|1.47|0.25|1.73|4.02|2.13|4.15|5.42|8.81|0|0|2.4|0.94|0.98|0.47|6945667229|12243973000|1980271208|6841632000|459291000|-3738017000|2686012677|2691701415|10083859|42.39|11.14|2456
2022-02-13 15:50:40|russ2000_0434|TAL|46|202012|202106|40|201006|202006|98.93|1494.75|6.4|-0.23|7.41|0.58|10.93|0.5|0.24|0.55|0|0|0|0|15.58|0.29|5.8|8|2.53|5.64|-0.09|-1.43|0|0|1158206322|5020898000|1873290000|-656729400|2082926224|2055000290|34579361|3.23|-96.31|70914
2022-02-13 15:50:42|russ2000_0438|ATRO|147|202109|202109|116|199103|202003|28.43|5.7|1.23|1.14|0.99|0.78|2.2|1.41|0.82|0.73|2.12|-0.45|0.7|0|8.45|-10.73|2.44|3|1.13|1.26|1.34|0.46|0|0|11040821|29091000|115020000|507838500|377532000|371448000|2406031|12|-9.3|2260
2022-02-13 15:50:45|russ2000_0439|CKH|114|202006|202006|107|199312|202009|15.94|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|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|733829700|591475568|613561828|2157260|29.08|-38.22|2309
2022-02-13 15:50:46|russ2000_0440|RCII|111|202109|202109|108|199412|202112|29.57|17.17|1.07|1.06|1.14|0.77|2.44|3.79|1.01|1.5|6.18|-2.56|2.71|2.6|6.27|11.59|4.33|8|8.62|7.49|0.96|0.83|0|0|80651731|158830000|1876372000|4380131800|3177773940|3276039760|44098682|48.04|25.46|14850
2022-02-13 15:50:49|russ2000_0441|EVTC|39|202109|202109|35|201303|202112|24.27|24.11|5.72|6.78|4.4|6.47|10.58|8.56|4.14|1.1|3.87|1.48|1.49|0.4|9.6|17.95|4.82|6|1.59|2.35|1.08|1.05|0|0|72826972|244129000|65405000|3860137900|3632320853|3678066861|20257309|50.47|26.47|2500
2022-02-13 15:50:51|russ2000_0443|TRS|78|202109|202109|47|201003|202112|19.3|22.99|1.49|2.18|1.02|1.86|2.27|2.57|2.12|0.66|-2.37|5.05|0|0|-0.26|6.72|3.22|4|1.87|0.9|1.67|0.29|0|0|38752778|106250000|292200000|1810682800|1523018880|1531995255|3836184|35.55|11.02|3200
2022-02-13 15:50:53|russ2000_0445|FCFS|122|202109|202109|118|199206|202112|17.55|24.74|1.91|2.78|1.64|1.84|2.23|1.96|0.48|0.72|4.52|-0.53|1.32|1.6|9.89|5.78|3.74|7|2.61|2.24|0.85|1.32|0|0|32094565|120046000|768587000|4718449000|2956894542|3545591042|18426500|73.13|16.73|17000
2022-02-13 15:50:57|russ2000_0446|WOR|152|202109|202109|131|198903|202112|22.29|6.75|0.97|0.84|0.84|0.7|2.47|1.89|0.5|0.47|5.24|9.46|2.76|1.99|10.12|18.89|2.12|5|3.21|2.85|1.17|0.96|0|0|69514080|225194000|645262000|3421986500|2758806540|2807039340|13058638|54.81|-7.62|9000
2022-02-13 15:51:01|russ2000_0447|RPT|135|202109|202109|131|198903|202112|50.92|16.05|7.74|10.52|3.85|5.3|1.22|1.36|1.28|1.06|1.94|1.64|8.23|3.01|2.62|4.06|1.84|2|3.75|1.3|0.79|0.77|0|0|26294667|7174000|18098000|2158806300|1115611020|1188826380|8336738|13.38|54.68|105
2022-02-13 15:51:04|russ2000_0449|LOGM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:51:04|russ2000_0450|GVA|134|202109|202109|124|199012|202112|32.19|63.64|0.67|0.4|0.69|0.48|2.45|1.75|0.3|0.35|2|2.28|1.22|1.38|6.42|2.34|1.85|4|4.92|7.59|0.98|-0.33|0|0|253684805|659403000|568884000|1438468600|1773481680|1853962200|14438660|38.7|44.89|5400
2022-02-13 15:51:08|russ2000_0453|KALU|123|202109|202109|58|200612|202106|32.98|476.85|1.02|1.09|1.09|0.73|1.7|2.12|4.51|1.44|3.92|0.44|2.25|2.99|-4.03|-0.87|1.82|2|6.26|1.95|0.97|1.35|0|0|121780488|295700000|991800000|2267302100|1482527942|1481527920|10088104|93.46|0.65|3900
2022-02-13 15:51:11|russ2000_0454|TILE|151|202109|202109|124|199012|202112|44.91|17.12|1.02|1.21|0.7|0.83|2.29|2.8|1.38|1.56|0.32|2.39|1.24|0.25|2.06|6.02|3.28|6|3.1|2.17|1.64|-0.33|0|0|42162473|92809000|427662000|1374095700|941927250|941959150|4782392|15.95|51.9|3858
2022-02-13 15:51:14|russ2000_0456|SWM|107|202109|202109|104|199512|202112|22.27|19.19|1.26|1.62|1.03|0.69|2.03|1.44|0.64|2.05|3.06|-6.32|3.04|5.73|8.74|3.33|2.43|4|2.39|1.53|0.89|1.49|0|0|66777885|73600000|467500000|2182640700|940564300|938889900|6178348|29.9|-25.64|3600
2022-02-13 15:51:17|russ2000_0457|HUBG|104|202112|202112|100|199612|202112|25.99|24.62|0.41|0.71|0.39|0.69|2.34|2.3|0.28|0.21|-0.79|0.59|0|0|10.22|11.56|3.48|5|2.68|1.37|1.2|1.44|0|0|71867265|159784000|726739000|2785897400|2912176800|2862727920|14125400|84.24|40.65|5000
2022-02-13 15:51:20|russ2000_0458|WERN|151|202109|202109|143|198603|202112|17.85|11.38|1.07|1.2|1.03|1.08|2.35|2.16|0.15|0.32|2.84|2.58|0.69|1.06|11.38|16.67|2.88|5|4.93|4.3|0.92|0.91|0|0|36478030|54196000|1613243000|3276383600|2914817794|2913323000|23863889|43.58|3.74|9342
2022-02-13 15:51:23|russ2000_0459|PLCE|99|202109|202109|96|199712|202112|23.87|6.98|0.82|0.65|0.9|0.58|3.57|4.48|0.25|1.13|10.46|3.77|2.33|8.6|13.38|38.88|4.84|8|15.65|16.36|1.54|1.29|0|0|120979531|67062000|368673000|1231035700|1049910960|1083795510|27179361|72.87|7.5|13300
2022-02-13 15:51:26|russ2000_0460|DORM|131|202109|202109|94|199806|202112|16.36|25.44|1.49|2.84|1.46|2.82|2.29|3.83|0.4|0.28|0|0|0|0|11.64|14.45|3.62|6|2.9|0.94|0.89|0.05|0|0|36371704|57263000|174007000|3538843800|3350440221|3369838860|11483733|105.83|22.28|2681
2022-02-13 15:51:29|russ2000_0461|FDP|99|202109|202109|92|199812|202112|23.91|13.71|0.54|0.41|0.43|0.31|1.12|0.7|0.32|0.26|3.25|2.16|1.44|1.79|6.72|4|1.83|2|3.06|1.54|0.55|1.14|0|0|31775269|19000000|1602300000|1804590300|1325090298|1330619706|4504449|27.87|9.2|47900
2022-02-13 15:51:33|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.02|36.52|3.22|3.72|3.46|3.64|3.31|2.36|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2183748700|2119814500|2151524300|14147881|23.95|-30.51|3100
2022-02-13 15:51:34|russ2000_0467|TROX|59|202109|202109|39|201203|202112|93.88|14.71|2.13|1.73|1.24|1.04|1.71|1.85|2.18|1.38|4.11|5.58|4.84|1.54|1.43|4.94|1.79|3|4.52|1.34|2.87|-0.58|0|0|527275000|309000000|2550000000|6062495600|3597978445|3719477800|28466009|23.39|62.66|6483
2022-02-13 15:51:36|russ2000_0468|BKE|123|202109|202109|119|199203|202112|14.38|7.54|1.23|1.07|1.45|1.46|3.43|3.44|0|0|8.43|7.9|2.87|3.61|25.84|51.81|4.04|8|7.72|8.67|0.98|0.58|0|0|136538467|480035000|363467000|1330587300|1873847176|1857985680|29952735|37.64|-4.27|7200
2022-02-13 15:51:38|russ2000_0470|PRGS|132|202109|202109|121|199109|202112|59.92|25.71|2.6|4.5|3.1|3.78|3.41|4.82|0.14|1.36|4.11|0.53|1.48|1.56|11.05|9.1|3.61|7|2.68|5.25|1.11|0.59|0|0|166383935|157373000|39598000|2391079500|1986579000|2018430000|17807261|45|4.09|2103
2022-02-13 15:51:42|russ2000_0473|GSM|23|202109|202109|4|201803|201903|16.98|8.54|0.88|1.06|0.64|0.72|1.97|7.06|0.99|3.04|4.67|-3.34|2.34|0|-15.75|-38.54|4.45|5|1.53|1.82|1.95|-0.41|0|0|152000217|89950000|567876000|1628872900|1163888266|1118660780|9915499|6.22|312.9|3383
2022-02-13 15:51:43|russ2000_0477|BHE|132|202112|202112|124|199012|202112|59.45|31.49|0.7|0.37|0.78|0.43|1.81|0.94|0.13|0.13|10.91|7.18|2.45|2.39|6.82|3.22|1.55|3|4.25|1.56|1.09|0.08|0|0|245694008|271749000|285824000|745052600|954163900|959611000|5204092|27.1|0.33|11234
2022-02-13 15:51:46|russ2000_0478|FMBI|152|202112|202112|128|198912|202112|15.7|12.88|3.77|-1.87|3.14|3.03|1.72|0.94|1.39|0.56|2.19|7.92|2.55|2.73|4.66|4.79|0|0|2.76|2.37|0.86|0.06|5966547131|17190929000|916891054|5266292000|120555000|-1401546600|2337341440|2333184000|12636443|20.48|28.64|2074
2022-02-13 15:51:50|russ2000_0479|CNMD|144|202112|202112|127|199003|202112|113.1|71.66|2.01|4.93|1.61|4.41|2.11|5.35|0.66|0.98|1.98|4.72|1.37|0.56|4.59|4.26|3|6|3.11|6.86|0.89|1.35|0|0|16318168|46388000|107722000|4662648400|4144325248|4645333440|29015569|141.76|26.57|3400
2022-02-13 15:51:54|russ2000_0480|BCO|103|202109|202109|100|199612|202112|94.75|39.97|0.8|1.31|0.68|0.78|6.28|25.74|2.79|23.44|1.06|0.38|0.84|1.18|8.2|2.8|2.94|4|2.7|8.88|1.18|2.37|0|0|201935049|700800000|1149000000|5510174000|3219487000|3298171000|21561718|65.57|-8.93|76500
2022-02-13 15:51:57|russ2000_0481|FET|45|202109|202109|27|201203|201812|16.84|7.73|1.57|0.54|1.21|0.18|1.15|0.27|0.49|0.67|6.39|28.68|0|0|-6.54|-14.77|2.98|1|5.66|5.86|2.41|-2.1|0|0|77356814|50044000|122507000|270867700|90855149|90632610|632445|16.01|25.74|1400
2022-02-13 15:51:58|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.24|0.09|0.09|0.08|0.08|1.97|2.2|0.26|0.38|1.44|3.2|1.21|1.74|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1430338700|1279994379|1286067000|8019134|28.39|-9.82|8555
2022-02-13 15:51:59|russ2000_0483|PEGI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:51:59|russ2000_0485|KBH|152|202109|202109|125|199009|202112|17.88|6.4|0.92|0.84|0.49|0.63|1.67|1.13|1.84|0.56|1.54|7.19|1.67|1.56|3.5|12.3|1.78|5|11.04|5.67|1.78|0.41|0|0|321158295|292136000|103821000|4796449500|3403558464|3503526960|103133769|38.58|-13.71|2244
2022-02-13 15:52:03|russ2000_0486|BRC|151|202109|202109|130|198906|202112|54.46|20.9|1.38|2.19|1.43|2.29|2.37|2.79|0.16|0.07|2.06|1.94|1.93|1.7|9.69|13.72|3.43|7|1.89|1.64|1.19|0.75|0|0|119146235|157553000|165273000|2600528100|2689258704|2722477120|11779551|51.92|13.09|5700
2022-02-13 15:52:06|russ2000_0487|MDR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:07|russ2000_0488|WMGI|46|202006|202006|-159|202209|198200|0|0|4.39|6.23|3.59|4.84|3.09|4.72|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5043257800|3965742836|3942434760|37941862|30.58|48.23|3030
2022-02-13 15:52:07|russ2000_0489|IPHS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:08|russ2000_0490|SMCI|70|202112|202112|59|200703|202112|19.14|21.13|0.51|0.59|0.59|0.61|1.87|1.99|0.11|0.27|-0.67|-0.04|0|0|11.57|9.83|4.56|5|4.7|0.9|1.08|-0.06|0|0|118592770|247407000|303904000|2264955100|2275152530|2363580870|9021456|44.17|44.68|4155
2022-02-13 15:52:10|russ2000_0491|CACC|120|202112|202112|116|199212|202112|19.87|12.28|7.46|7.76|5.78|6.11|3.66|4.96|1.37|2.53|3.2|13.04|0|0|10.43|14.02|3.35|4|4.29|5.61|1.07|0.02|0|0|20461632|23300000|57300000|14424605100|9727852512|10249732864|69816827|687.68|98.67|2033
2022-02-13 15:52:13|russ2000_0492|MACK|47|202109|202109|14|201706|202012|17.35|76.67|129651.6|36132.56|119063.51|50649.17|6.36|3.47|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|10.55|3.29|1.84|0.03|0|0|71468205|14558000|0|36132600|50690556|50689800|68065|3.78|-43.67|27
2022-02-13 15:52:15|russ2000_0493|NWN|150|202109|202109|128|198912|202112|18.73|16.22|2.54|3.35|1.4|1.81|1.72|1.68|1.04|1.48|1.85|2.21|4.3|4.02|4.47|4.23|1.73|2|3.34|2.23|0.33|1.21|0|0|17889748|19502000|3022185000|2766439600|1499009400|1497350880|8857150|48.78|6.07|1200
2022-02-13 15:52:19|russ2000_0494|TYPE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:19|russ2000_0495|HF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:19|russ2000_0496|OMCL|83|202109|202109|78|200206|202112|120.24|104.46|2.52|7.33|2.81|7.75|4.32|7.06|0.09|0.43|-0.78|-1.48|0|0|5.38|5.41|4.48|6|4.71|6.45|0.93|1.77|0|0|113404446|492078000|113928000|7840228500|7836319470|8635152830|57604364|178.63|55.45|3370
2022-02-13 15:52:22|russ2000_0499|HT|91|202109|202109|74|199912|201806|70.04|22.34|5.98|6.12|2.31|1.56|1.27|0.65|1.98|1.96|-10.84|7.11|8.79|13.69|0.71|-3.66|1.67|1|3.92|2.42|1.33|0.52|0|0|35108023|71244000|43776000|1455603200|372746016|371043408|4049154|9.48|18.83|32
2022-02-13 15:52:25|russ2000_0500|GTLS|115|202109|202109|60|200612|202112|30.09|19.41|2.23|5.2|1.82|5.16|2.39|3.64|1.01|0.5|-5.23|-0.13|0|0|5.41|14.08|2.32|3|6.65|10.7|1.72|0.16|0|0|81847447|102900000|412300000|6503168200|5792933104|6598076800|50192423|159.22|33.21|4318
2022-02-13 15:52:28|russ2000_0501|SSP|143|202109|202109|94|199806|202112|76.36|6.01|1.24|2.29|0.79|0.73|0.85|1.08|0.55|1.69|14.32|-15.61|8.86|1.14|4.35|7.01|2.4|4|2.78|2.9|1.54|1|0|0|70882085|72208000|585503000|5145118200|1584466560|1730515200|6660752|19.2|28.95|5400
2022-02-13 15:52:31|russ2000_0502|HSC|151|202109|202109|126|199006|202112|58.58|92.94|1.05|1.24|0.83|0.62|2.61|1.9|1.19|1.95|3.51|0.75|3.01|0|6.8|0.72|2.05|3|1.44|4.3|1.5|1.16|0|0|77214141|75578000|777166000|2662253800|1323493827|1341395250|8038014|16.71|-7.06|12000
2022-02-13 15:52:35|russ2000_0503|CBM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:35|russ2000_0504|STAG|51|202109|202109|20|201612|202112|65.98|36.95|13.94|18.85|7.64|13.97|2.02|2.79|-5.34|0.67|-13.63|-7.02|5.47|3.02|0.73|4.46|2.15|2|3.64|1.83|0.98|1.73|0|0|21586106|42001000|24382000|10385930500|8139401908|7839637520|64625168|47.96|51.78|78
2022-02-13 15:52:37|russ2000_0505|MTZ|150|202106|202106|149|198409|202112|34.2|18|1.03|1.01|0.85|0.85|2.96|2.91|0.87|0.66|-0.79|-0.83|0.01|0|2.6|10.48|2.39|5|6.11|3.39|1.7|0.86|0|0|45580484|239924000|1260981000|7892258600|6619716633|6590610930|46148418|89.09|3.93|25000
2022-02-13 15:52:41|russ2000_0506|BABY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:41|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.8|1.56|3.22|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|120498800|148144010|136549420|893522|5.11|18.56|341
2022-02-13 15:52:42|russ2000_0508|HIBB|103|202109|202109|94|199806|202112|19.01|5.77|1.09|0.49|1.18|0.61|3.75|2.83|0.03|0|3.82|9.42|0|0|20.25|47.29|4.72|8|14.36|19.31|1.36|2.5|0|0|50086693|29749000|362699000|833597300|813680260|890263750|23516993|59.45|15.26|10700
2022-02-13 15:52:45|russ2000_0511|CALM|102|202109|202109|98|199703|202109|53.82|521.29|0.84|1.4|0.83|1.46|1.91|2.1|0.68|0|-3.23|0.14|1.85|0.08|10.46|-0.75|2.92|3|10.12|9.82|0.71|-0.09|0|0|124242098|85156000|669045000|2008812900|2094011020|2100825760|18171619|42.86|9.81|3286
2022-02-13 15:52:47|russ2000_0512|PIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:48|russ2000_0514|VECO|115|202109|202109|109|199409|202112|62.24|80.97|1.83|2.42|1.94|2.52|2.42|3.17|-0.13|0.76|-0.32|0.76|0|0|1.54|2.39|2.7|5|10.02|7.96|1.72|0.55|0|0|226493736|335587000|120332000|1332120800|1432638870|1533081030|8656997|28.47|64|993
2022-02-13 15:52:51|russ2000_0515|CLW|59|202109|202109|51|200812|202109|100.84|166.74|0.73|0.73|0.45|0.36|1.61|1.24|1.15|1.38|1.77|5.5|0|0|6.6|-1.22|2.72|3|2.97|2.23|1.16|-0.74|0|0|66757714|27800000|1109600000|1261128400|610755180|621138600|4314495|36.6|-2.53|3340
2022-02-13 15:52:53|russ2000_0517|BEL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:52:53|russ2000_0518|HTLD|148|202112|202112|141|198609|202112|22.66|17.04|2.28|1.81|2.54|2.13|3.95|1.82|0.01|0|3.56|3.85|0.46|0.47|18.16|10.94|2.43|3|3.23|1.29|0.88|0.21|0|0|108557046|157742000|487915000|1149179900|1327484860|1327720340|5612149|16.82|-7.07|3780
2022-02-13 15:52:57|russ2000_0520|WDFC|152|202109|202109|126|199006|202112|23.47|45.8|3.01|6.03|3.04|5.95|7.34|14.88|0.4|0.57|3.91|1.5|3.51|1.36|24.69|21.11|3.79|8|3.96|12.23|0.56|-0.75|0|0|41229052|59519000|77508000|3006929700|2957148180|2966856480|19240182|215.74|-35.07|540
2022-02-13 15:53:00|russ2000_0521|CRAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:53:01|russ2000_0523|ORA|71|202109|202109|68|200412|202112|39.25|65.69|5.61|8.81|3.86|6.48|2.36|2.31|1.54|0.91|-3.12|-10.12|0.67|0.64|2.39|1.9|1.63|2|3.69|6.94|0.94|-0.44|0|0|100544310|313281000|2941077000|5738094600|4239873565|4262321580|23700359|75.71|-9.1|1402
2022-02-13 15:53:03|russ2000_0525|FLDM|48|202109|202109|-159|202209|198200|0|0|5.5|2.28|4.61|1.99|5.13|2.8|1.3|0.64|-4.79|-0.4|0|0|-893.42|-37.56|4.64|5|7.55|6.82|2.15|-0.75|0|0|63619143|29309000|66611000|312377700|277640550|276972630|2210316|3.63|-38.89|627
2022-02-13 15:53:05|russ2000_0529|PENN|115|202112|202112|111|199403|202112|10.55|22.21|1.1|1.61|0.51|1.59|3.64|2.75|1.43|0.9|0|0|0|0|5.13|7.93|2.63|4|4.51|5.57|1.46|0.45|0|0|284404375|2729300000|9397900000|8633099500|8142798805|8773020000|227316226|51.85|-39.97|18321
2022-02-13 15:53:08|russ2000_0530|GOGO|44|202109|202109|-159|202209|198200|0|0|3.98|6.83|2.48|4.42|16.18|100.63|-0.34|-1.44|-28.54|-5.78|0|0|-23.01|-16.13|4.63|6|23.68|15.23|0.95|-2.88|0|0|257009634|133233000|129814000|2191571900|1519562898|1840271200|10589985|13.82|42.03|349
2022-02-13 15:53:10|russ2000_0531|TNC|151|202109|202109|128|198912|202112|58.21|24.83|1.02|1.5|1.08|1.4|2.81|3.4|0.27|0.61|2.64|2.43|2.17|1.15|10.99|8.31|3.77|7|1.98|0.79|0.73|0.51|0|0|32301415|140600000|211300000|1631273600|1505982528|1529322048|3639271|81.04|15.49|4259
2022-02-13 15:53:13|russ2000_0534|VSI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:53:13|russ2000_0535|STL|93|202112|202112|89|199909|202112|25.48|13.86|4.96|3.61|4.6|5.03|1.33|1.07|0.91|0.22|0.89|1.97|1.76|1.08|3.22|7.28|0|0|3.67|2.67|0.96|0.01|6438247548|22814875000|1039920602|308013000|197216000|3592293700|4782017205|4769761185|32672535|24.85|44.23|1460
2022-02-13 15:53:16|russ2000_0536|DOC|39|202109|202109|26|201506|202112|127.16|55.44|15.6|12.44|9.26|9.15|1.83|1.54|0.63|0.53|-15.65|0.79|5.22|4.88|0.68|1.8|2.06|2|2.79|2.87|0.62|1.25|0|0|15631236|5366000|141967000|5584520500|4048155580|4170731040|32660494|18.62|2.89|81
2022-02-13 15:53:17|russ2000_0537|MTOR|87|202112|202112|83|200103|202112|25.13|9.05|0.5|0.7|0.29|0.47|2.66|2.93|0.43|1.84|2.26|4.8|1.72|0|14.66|12.77|2.39|4|7.84|2.38|2.14|1.13|0|0|190942529|113000000|508000000|2646021000|1745928000|1755792000|13938217|24.66|-10.91|9600
2022-02-13 15:53:20|russ2000_0538|TTPH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:53:20|russ2000_0539|ESGR|91|202109|202109|88|199912|202112|15.09|4.7|3.14|-0.04|8.33|3.52|1.52|0.8|0.16|0.28|0|0|0|0|15.21|15.27|0|0|1.26|0.27|0.89|0.51|0|0|1240483405|7062131000|62000|-83814200|4410705169|4450317612|11358166|239.93|23.45|1008
2022-02-13 15:53:24|russ2000_0540|ICUI|123|202109|202109|119|199203|202112|36.08|47.17|3.49|3.39|4.32|3.98|2.86|3.1|0|0.11|0.61|0.69|0|0|12.26|7.17|3.08|5|7.19|1.98|0.74|-0.7|0|0|148782487|537494000|501710000|4511889600|5040626920|5157398200|30201895|237.34|10.65|7900
2022-02-13 15:53:27|russ2000_0542|CMRX|39|202109|202109|-159|202209|198200|0|0|65.94|154.5|80.9|174.63|2.94|5.61|-0.1|0.13|-12.02|-20.58|0|0|-48.1|-130.78|0|0|3.93|3.22|0.9|-2.56|0|0|157219528|122558000|2773000|471682800|587095184|583627304|8180322|6.76|38.26|54
2022-02-13 15:53:29|russ2000_0543|ACHN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:53:29|russ2000_0545|TERP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:53:29|russ2000_0546|AZZ|148|202109|202109|124|199012|202112|17.25|15.43|1.35|1.56|1.15|1.39|1.97|1.83|0.51|0.3|0.72|4.4|1.19|1.41|9.18|9.6|2.4|5|2.11|0.95|1.22|0.34|0|0|18928666|20355000|244936000|1359572700|1188474090|1200602850|5226318|48.13|-2.23|3883
2022-02-13 15:53:33|russ2000_0547|AAT|50|202112|202112|41|201109|202112|88.14|94.26|9.96|10.3|7.63|7.84|2.18|1.78|1.87|1.33|-1.94|0.95|2.82|3.17|1.69|1.29|2.07|2|1.69|1.3|0.86|1.34|0|0|90811042|139524000|26824000|3662525400|2214026448|2786803404|10018221|36.58|29.1|203
2022-02-13 15:53:35|russ2000_0548|HL|151|202109|202109|124|199012|202112|47.64|167.09|3.72|3.85|3.45|3.46|2.06|1.61|0.24|0.29|-5.08|0.86|0.24|0.72|-4.14|0.65|1.29|2|5.11|2.64|0.98|0.34|0|0|95705179|190904000|2339219000|3125935200|2808237330|2802962520|34671775|5.22|-19.44|1600
2022-02-13 15:53:38|russ2000_0549|SPTN|80|202106|202106|86|200006|202112|17.02|15.12|0.2|0.15|0.12|0.1|1.34|1.26|0.94|0.53|2.13|8.2|2.3|2.99|3.18|5.17|4.87|8|3.65|6.25|0.86|0.48|0|0|22706446|24645000|844819000|1341731600|962220880|942250460|6734073|26.77|41.34|18000
2022-02-13 15:53:41|russ2000_0550|NSP|105|202109|202109|74|200306|202112|34.06|37.29|0.47|0.92|0.56|0.96|19.59|46.61|0.23|3.81|6.04|2.9|1.74|1.48|21.18|27.09|4.51|8|6.15|1.7|1.17|1.02|0|0|209893525|500618000|275995000|4357695200|4459917270|4533135790|19122917|116.59|38.02|3600
2022-02-13 15:53:44|russ2000_0551|STAR|128|202109|202109|124|199012|202112|18.54|25.24|30.16|8.32|9.18|3.4|1.49|2.02|2.3|3.67|22.33|7.82|11.44|1.92|1.76|2.49|1.5|2|7.39|24.16|0.96|0.95|12092000|12690000|253195192|421679000|491102000|4715231000|1808900730|2078979210|15778856|25.83|73.94|143
2022-02-13 15:53:48|russ2000_0552|AIR|152|202109|202109|127|199003|202112|64.8|19.91|0.87|0.88|0.67|0.85|1.49|1.47|0.56|0.1|1.09|2.62|1.5|0.94|3.63|6.65|1.87|4|4.02|6.17|1.35|1.49|0|0|42809410|42700000|182500000|1536715600|1476215618|1481672000|14418462|41.62|9.53|4700
2022-02-13 15:53:52|russ2000_0553|CCMP|89|202112|202112|82|200009|202103|29.21|37.16|3.12|5.02|3.37|4.56|3.73|6.03|0.27|1.01|0.75|2.88|1.2|0.95|11.24|-3.86|3.8|5|10.35|3.14|1.36|1.94|0|0|203595483|200023000|379168000|6236333000|5535907040|5584933380|89565361|193.78|33.35|2200
2022-02-13 15:53:54|russ2000_0554|CCC|9|202006|202006|-159|202209|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2022-02-13 15:53:55|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1152168800|121946832|121847880|158829|1.68|-43.24|5647
2022-02-13 15:53:56|russ2000_0556|GHL|76|202112|202112|71|200403|202112|31.75|5.77|4.63|1.51|4.77|1.18|8.01|4.17|2.38|3.56|11.22|31.79|3.27|1.07|22.15|10.92|4.65|6|11.87|4.62|1.46|0.24|0|0|82612680|93514000|99245000|515855800|311975013|417033917|1718536|17.41|54.2|358
2022-02-13 15:53:59|russ2000_0557|MNKD|72|202109|202109|3|201612|201709|1.57|1.61|14.32|15.39|9.85|13.32|21.79|221.61|-2.91|-1.52|-14.77|-3.81|0|0|-213.8|-160.58|5.05|5|15.48|7.68|1.71|0.84|0|0|86886789|139052000|30848000|1252515300|1106086436|1104602200|11172216|4.42|22.44|241
2022-02-13 15:54:01|russ2000_0558|NSIT|108|202109|202109|106|199506|202112|17.75|18.07|0.32|0.43|0.31|0.42|2.18|2.51|0.2|0.36|0.74|1.02|0|0|9.48|11.7|3.62|6|3.37|7.98|2.02|1.48|0|0|87463400|107350000|152070000|3968072900|3718741000|3917017000|20610243|106.6|40.1|11006
2022-02-13 15:54:04|russ2000_0559|ANDE|102|202109|202109|100|199612|202112|18.2|14.39|0.33|0.19|0.19|0.11|1.39|1.26|1.3|0.9|-0.64|6.32|1.64|1.79|4.68|3.5|2.46|3|3.23|1.35|0.73|1.1|0|0|42892311|216874000|847930000|2179855000|1303597960|1301972140|6993288|38.71|67.64|2359
2022-02-13 15:54:07|russ2000_0561|WABC|152|202112|202112|128|198912|202112|17.68|17.15|1.94|-18.98|5.53|7.21|2.76|1.82|0.65|0.18|4.88|1.29|2.38|2.86|10.83|9.62|0|0|6.27|1.97|0.86|0.4|3408348053|6413956000|941779641|5770940000|31155000|-4068147300|1550979953|1551493750|6128992|57.73|4.41|767
2022-02-13 15:54:12|russ2000_0562|EXPO|128|202109|202109|123|199103|202112|25.03|45.08|2.53|8.93|2.87|9.79|3.41|10.7|0.13|0|2.23|0.8|1.04|0.93|13.17|25.96|2.06|4|1.44|1.57|0.62|1.28|0|0|77548364|297687000|74341000|4165663000|4463349975|4570198350|22207578|85.65|-9.08|883
2022-02-13 15:54:16|russ2000_0563|SCSC|114|202112|202112|111|199403|202112|29.88|20.41|0.45|0.32|0.44|0.26|2.21|1.16|0.22|0.26|-0.75|-1.05|0|0|9.72|9.11|2.84|5|4.38|1|1.24|1.49|0|0|34043433|34123000|39239000|1047608900|900065100|908396600|4160102|35.08|32.98|2184
2022-02-13 15:54:19|russ2000_0564|CWT|151|202109|202109|128|198912|202112|21.97|32.06|2.95|5.99|1.84|4.51|2.13|3.72|1.03|1.21|0.11|4.26|3.92|1.28|4.83|5.31|2.79|3|1.83|1.56|0.66|0.99|0|0|23319000|66483000|2746606000|4832383200|3780410880|3673411340|16992157|71.86|33|1192
2022-02-13 15:54:22|russ2000_0565|EGOV|86|202006|202006|69|200306|202009|38.65|26.78|4.84|3.06|5.27|3.67|9.63|5.14|0|0|2.88|1.64|1.88|1.77|14.51|20.5|4.81|8|3|1.54|1.02|-0.42|0|0|78481351|220351000|21613000|1108013100|1328316580|1327920180|7006979|19.82|-2.99|1000
2022-02-13 15:54:23|russ2000_0566|UIS|151|202109|202109|114|199209|202103|52.59|2.11|0.58|0.64|0.41|0.64|8.42|0.86|-4.52|-1.81|8.51|-1.77|9.78|0|403.18|-227.65|2.71|5|7.1|2.08|2.08|0.12|0|0|554395522|615400000|285900000|1343020800|1381320754|1380884670|6204184|20.57|4.52|17200
2022-02-13 15:54:27|russ2000_0567|RRGB|79|202106|202106|64|200209|201809|28.95|31.76|0.88|0.36|0.74|0.23|2.3|2.61|0.59|1.63|0.93|3.04|0|0|1.91|-23.38|4.01|4|17.01|13.77|1.15|0.84|0|0|17147129|17757000|808669000|390708000|251394780|251186910|4878671|15.99|-44.17|21374
2022-02-13 15:54:30|russ2000_0568|OTTR|151|202109|202109|128|198912|202112|32.24|19.92|1.85|3.51|1.33|2.73|2.02|3.11|0.83|0.91|2.03|1.25|6.26|2.18|5.63|8.18|2.31|3|1.87|0.46|0.48|0.98|0|0|7596969|1272000|2083223000|3827952800|2966786800|2990283980|10131029|71.42|67.61|2074
2022-02-13 15:54:34|russ2000_0569|SEM|63|202109|202109|60|200612|202112|17.08|9.09|1.12|1.11|0.5|0.62|2.34|3.39|0.56|2.97|-1.15|2.1|0.83|1.29|4.5|9.09|2.6|3|2.7|1.8|0.86|0.64|0|0|123693458|747983000|2006648000|6753168800|3880814850|3778084420|23026172|28.93|7.31|49600
2022-02-13 15:54:35|russ2000_0571|NWBI|109|202112|202112|106|199506|202112|21.88|11.31|4.73|-1.08|4.4|3.47|1.61|1.11|0.85|0.25|1.27|7.56|3.2|5.58|4.3|7.91|0|0|2.57|3.24|0.59|0.23|5425230726|12301165000|661556962|2827851000|156524000|-505633800|1792828752|1773303528|9532070|14.16|11.15|2523
2022-02-13 15:54:39|russ2000_0572|PDLI|118|202006|202006|111|199112|201909|308.14|5.65|8.96|5.22|10.15|7.25|2.91|0.84|-1.83|0.03|23.13|25.29|8.17|0|16.26|-24.24|2.13|1|7.87|8.64|0.94|1.24|0|0|258076974|105446000|3039000|258890800|332195253|337918183|2974568|2.9154|75.67|133
2022-02-13 15:54:40|russ2000_0573|KAMN|151|202109|202109|124|199012|202112|47.33|431|0.77|1.76|0.66|1.67|1.62|1.53|0.42|0.24|2.86|6.24|2.77|1.85|5.68|0.32|2.91|4|2.96|2.27|0.91|1.2|0|0|34574977|121458000|211046000|1268685100|1201736130|1203367200|9664566|43.15|-24.47|3193
2022-02-13 15:54:43|russ2000_0576|KWR|151|202109|202109|128|198912|202112|42.79|27.64|1.12|2.87|1.03|2.43|2.27|2.99|0.36|0.64|2.38|1.82|2.95|0.69|8.62|6.83|3.13|5|1.94|7.84|1.14|0.56|0|0|40926533|141393000|225147000|4880803700|4128331108|4124130912|15205717|230.78|-8.92|4200
2022-02-13 15:54:47|russ2000_0577|AIN|147|202109|202109|128|198912|202112|35.51|24.43|1.52|3.23|1.19|3.16|2.16|3.24|0.9|0.4|1.56|1.59|1.55|0.9|4.72|9.71|2.55|5|2.45|1.22|1.16|0.95|0|0|84932008|286217000|426806000|2907326700|2864090605|2868787300|13566950|88.45|20.47|4000
2022-02-13 15:54:51|russ2000_0578|RFP|99|202112|202112|44|201012|202112|31.37|3.07|0.38|0.37|0.24|0.33|0.45|0.77|0.72|0.2|19.63|14.81|0|0|0.79|17.92|2.44|7|3.54|2.62|1.91|0.99|0|0|160918182|112000000|1324000000|1319879800|1168500000|1164000000|7118010|15|130.1|7100
2022-02-13 15:54:53|russ2000_0579|CMO|140|202006|202006|114|199012|201906|9.89|278.33|52.74|337.94|5.42|20.51|0.92|0.84|5.34|8.41|6.29|131.57|18.99|10.45|3.9|-1.72|0|0|3.81|4.23|0.83|2|0|0|104854361|121991000|142552000|8394045100|541739900|538884940|3203500|5.62|-23.54|14
2022-02-13 15:54:54|russ2000_0580|GES|107|202109|202109|102|199606|202112|65.3|8.74|0.98|0.6|1.02|0.61|3.57|2.37|0.82|0.56|7.07|1.69|3.32|2.46|13.53|18.89|4.43|7|5.69|11.54|1.41|0.78|0|0|220082592|391065000|918287000|1467977400|1482720372|1502742640|20516612|22.82|-7.84|15800
2022-02-13 15:54:57|russ2000_0581|RESI|30|202006|202006|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.27|1.24|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|833028003|805374362|0|14.1799|0|220
2022-02-13 15:54:57|russ2000_0582|NTGR|76|202112|202112|72|200312|202112|68.46|11.63|0.89|0.44|1.19|0.72|2.11|1.21|-0.03|0|1.72|9.67|0|0|8.86|6.97|4.49|7|8.3|8.68|1.7|0.28|0|0|248810747|271516000|36511000|566147400|858342450|863944480|11247691|29.33|-28.09|818
2022-02-13 15:55:00|russ2000_0583|INDB|148|202112|202112|116|199212|202112|17.98|17.43|4.84|1.2|3.84|5.64|1.68|2.15|1.11|0.05|1.77|3.1|2.3|2.39|5.65|5.62|0|0|3.37|1.63|0.86|0.67|3521735475|16917044000|362957672|3811832000|195590000|571526500|3860429194|3291790056|23001863|81.53|11.62|1432
2022-02-13 15:55:04|russ2000_0584|GLT|151|202109|202109|124|199012|202112|38.66|28.92|1.32|1.14|1.1|0.78|1.8|1.36|0.58|0.82|4.04|2.19|3.19|3.23|5.28|2.86|1.67|3|2.27|2.35|0.92|1.35|0|0|51323444|100032000|605067000|1127909700|765831720|772950800|2757425|17.2|5.01|2415
2022-02-13 15:55:08|russ2000_0585|SPSC|52|202109|202109|47|201003|202112|276.52|116.15|6.5|13.6|7.29|14.63|5.55|11.11|-0|0|-0.88|0.18|0|0|9.3|10.38|6.23|7|2.78|1.75|0.8|-0.52|0|0|122552760|251986000|43701000|4976129800|5228115754|5380870550|23422896|145.37|31.77|1572
2022-02-13 15:55:10|russ2000_0586|BJRI|101|202109|202109|86|199812|202006|43.55|15.01|1.31|0.86|1.35|0.84|2.66|2.5|0.21|0.21|3.96|-1.01|1.56|1.31|6.27|-4.03|3.29|3|8.65|6.77|0.95|-0.3|0|0|28758494|59815000|872483000|853248600|804876800|804669500|13805710|34.55|-7.77|17200
2022-02-13 15:55:13|russ2000_0588|ARR|57|202109|202109|54|200806|202112|43.04|5.7|-65.06|-29.17|23.79|6.06|58.75|0.78|0.19|0|-8.16|-17.11|15.48|12.1|-3.46|11.5|1|1|4.38|6.13|0.63|0.2|79109968|4100000|7069409484|4385388000|0|-3495666100|870070304|842475840|21015868|9.92|-7.81|22
2022-02-13 15:55:15|russ2000_0589|BCEI|39|202006|202006|35|201112|202009|23.97|5.54|4.05|1.72|2.42|1.5|1.23|0.42|2.48|0.06|-6.23|0.45|0|0|-3.73|7.11|2.71|4|10.79|5.81|1.49|2.72|0|0|41878079|4144000|1079583000|432618100|407570691|406586320|3706114|19.57|-14.09|125
2022-02-13 15:55:16|russ2000_0590|INSM|89|202109|202109|7|200903|201012|191.04|126.32|226.17|17.13|252.14|17.62|7.75|6.08|0.41|1.03|-12.29|-6.16|0|0|-61.47|-56.83|3.15|3|5.48|5.98|1.5|0.67|0|0|170555554|928327000|95616000|2847241400|3355378425|3319558200|20514620|28.35|-23.23|521
2022-02-13 15:55:18|russ2000_0591|UFPI|115|202109|202109|112|199312|202112|23.85|11.54|0.43|0.73|0.36|0.68|1.79|3.05|0.48|0.17|1.11|0.05|0.69|0.71|8.14|22.7|3.21|7|3.46|0.83|1.4|2.63|0|0|36331722|172360000|647392000|5955692500|5694296478|5557496010|28880117|92.01|65.63|12000
2022-02-13 15:55:22|russ2000_0592|FSP|82|202109|202109|66|200506|202112|57.98|13.57|19.96|5.94|17.11|3|1.17|0.88|0.56|0.89|3.78|22.61|6.66|5.7|4.34|3.19|2|2|3.13|1.61|1.04|-0.04|1497429|2281000|29274684|5053000|153000|1335494700|666542337|674570550|4709045|6.31|47.73|37
2022-02-13 15:55:24|russ2000_0593|PFS|78|202112|202112|74|200306|202112|19.75|10.8|6.62|0.16|4.33|4.13|1.11|1.11|0.98|0.38|5.54|13.98|3.26|3.86|2.69|6.78|0|0|3.2|0.95|0.89|0.24|5475569077|11268452000|727444846|2770314000|80559000|71212300|1842661800|1824867198|7988745|23.94|36.69|1200
2022-02-13 15:55:26|russ2000_0594|EXLS|71|202109|202109|61|200609|202112|30.42|41.79|2.33|4.37|2.54|4.6|3.39|7.01|0.12|0.27|0.62|3.33|0|0|11.28|12.93|4.86|6|2.25|1.21|1.19|0.55|0|0|170776983|284320000|165229000|4731598700|4836866134|4976413854|20672220|145.06|59.57|31900
2022-02-13 15:55:28|russ2000_0595|INN|51|202109|202109|34|201112|202006|50.45|16.41|4.8|7.2|3.08|3.34|1.27|1.08|1.34|1.11|-12.16|-7.38|5.64|8.09|1.56|-4.53|2.41|1|4.08|3.77|1.4|0.91|0|0|37583185|59650000|27290000|2174895800|1031459802|1013070120|7969629|9.69|6.89|46
2022-02-13 15:55:30|russ2000_0598|ARNA|87|202109|202109|4|201903|202003|4.9|5.51|33.35|565.56|40.4|677.99|7.46|6.96|0.08|0|-14.75|-7.87|0|0|-59.28|-36.44|1.79|2|11.27|2.48|0.88|0.54|0|0|294301718|771667000|19558000|4803688800|5678836134|5665843800|147046297|92.67|23.82|363
2022-02-13 15:55:33|russ2000_0599|NAT|95|202109|202109|89|199812|202103|35.33|9.71|5.91|5.36|4.87|2.4|1.17|0.56|0.31|0.62|-0.67|-8.22|11.81|3.35|3.63|-13.68|1.43|1|6.25|3.08|0.78|-0.7|0|0|41760866|32031000|802599000|613813900|323742085|307816276|5339079|1.79|-43.53|20
2022-02-13 15:55:36|russ2000_0600|AAWW|83|202109|202109|69|200409|202112|19.76|5.59|1.12|1.13|0.65|0.72|1.19|1.03|0.54|0.9|-3.01|1.51|0|0|4.35|10.63|2.56|4|7.1|16.76|1.4|-0.16|0|0|346369722|773911000|4692048000|4299199500|2587297414|2722959580|47383793|89.14|69.65|4061
2022-02-13 15:55:38|russ2000_0601|KNL|90|202006|202006|63|200412|202009|18.62|20.93|1.17|0.81|0.87|0.45|16.6|1.52|-4.22|1.18|4.1|4.46|2.71|3.62|13.87|3.25|5.07|8|2.81|1.7|1.36|2.02|0|0|13809463|7800000|338600000|1074615700|615716520|595879760|3519669|12.14|-45.92|3724
2022-02-13 15:55:39|russ2000_0602|GPRE|67|202106|202106|50|200606|201812|56.71|83.4|0.48|0.78|0.24|0.54|1.07|1.86|1.11|0.95|3.98|-14.52|2.58|0|1.12|-7.09|2.3|3|10.59|16.99|1.28|1.7|0|0|199194409|446833000|864143000|1945655200|1604664240|1511431080|29316530|29.94|18.9|839
2022-02-13 15:55:41|russ2000_0604|ESNT|35|202109|202109|32|201312|202112|13.14|8.17|2.95|0.4|6.57|5.01|1.93|1.21|0.06|0.08|-3.69|3.88|1.54|1.54|16.19|14.52|0|0|1.87|0.84|1.28|2.16|0|0|2473239344|4935842000|12485000|410346400|5006703100|5028009180|30484539|45.14|2.32|343
2022-02-13 15:55:42|russ2000_0605|PRK|136|202112|202112|124|199012|202112|18.46|14.01|5.13|0.53|4.47|4.9|2.33|2.11|1.27|0.38|4.17|5.95|3.66|2.97|6.98|10.33|0|0|3.05|5.38|0.58|0.04|3857537532|7904528000|530283492|219180000|89008000|247016200|2227113276|2246940840|7271690|137.31|30.76|1756
2022-02-13 15:55:46|russ2000_0606|ELGX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:55:46|russ2000_0607|SSTK|43|202109|202109|37|201209|202112|59.61|41.45|4.41|5.08|4.86|5.59|8.16|8.6|0|0|0.33|0.81|0.08|0.76|32.62|23|7.21|8|8.2|3.46|0.85|0.93|0|0|239715000|300579000|85060000|3862009400|4167348990|4261422130|28210595|113.89|57.27|967
2022-02-13 15:55:47|russ2000_0608|MTSC|146|202006|202006|124|198909|202009|26.07|32.46|1.06|1.07|1.06|0.44|2.2|0.75|0.34|1.22|2.7|-0.52|1.91|5.4|11.15|1.31|3.4|6|2.51|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|367294200|369109650|2864277|19.11|-65.41|3500
2022-02-13 15:55:49|russ2000_0609|PMT|48|202112|202112|44|201012|202112|88.95|13.58|20.82|36.38|11.94|10.56|0.95|0.89|0.68|1.9|-6.91|-16.8|10.92|10.49|6.14|0.95|0|0|3.24|4.07|0.51|0.85|0|0|375340170|1931893000|0|6041377300|1673988372|1698837840|20804980|17.64|-0.33|1
2022-02-13 15:55:50|russ2000_0610|EGBN|92|202112|202112|86|200006|202112|20.13|10.34|3.45|-5.48|4.79|5.08|2.11|1.4|0.34|0.27|-3.72|5.18|0.5|2.09|8.02|10|0|0|1.54|1.74|0.62|0.19|2861705579|9981540000|526338171|4317239000|45112000|-2012678300|1858217816|1862922960|9043203|58.16|39.05|508
2022-02-13 15:55:53|russ2000_0611|MDC|152|202112|202112|117|199209|202112|17.82|6.99|0.99|0.92|0.56|0.77|1.13|1.52|1.63|0.67|2.84|-0.18|2.36|2.99|5.28|14.54|2.1|6|5.82|1.88|1.33|1.3|0|0|432885438|873189000|86075000|4820292000|3945400023|4081569393|27024003|55.83|24.07|2080
2022-02-13 15:55:56|russ2000_0612|NBTB|124|202112|202112|119|199203|202112|19.6|10.78|4.06|-2.08|3.35|3.5|1.85|1.35|1.16|0.25|2.53|5.32|3.15|2.94|5.42|10.01|0|0|2.24|1.28|0.73|0.18|3858588484|10234469000|551954702|2956432000|72093000|-974100300|1669368204|1678489740|5696642|38.52|20|1812
2022-02-13 15:56:00|russ2000_0614|CLDT|46|202109|202109|25|201312|202003|43.13|14.9|5.44|6.82|2.93|3.69|1.08|0.82|0.77|0.67|-8.57|-0.09|7.03|12.12|0.98|-0.78|1.86|1|2.47|1.62|1.3|0.76|0|0|20836667|18580000|20151000|1201835100|663242080|663076160|4141443|13.6|21.79|23
2022-02-13 15:56:01|russ2000_0615|ECOL|150|202109|202109|119|199006|202003|20.02|20.1|1.96|1.69|1.71|1.01|3.08|1.54|0.44|1.23|-0.04|2.09|1.68|1.96|5.03|-6.42|2.39|3|1.87|1.65|0.97|0.96|0|0|15405233|71432000|495667000|1669075800|1006493280|1002916000|6171253|31.94|-12.08|3600
2022-02-13 15:56:05|russ2000_0616|CATO|142|202109|202109|120|199112|202112|20.03|10.35|0.6|0.22|0.73|0.48|2.54|1.36|0.13|0|5.94|6.22|3.14|2.84|12.85|13.38|3.63|8|2.74|4.26|0.86|0.95|0|0|123693828|200110000|195957000|166824800|363851348|347417252|2114599|16.52|45.29|7400
2022-02-13 15:56:10|russ2000_0617|UVV|151|202112|202112|146|198506|202112|19.71|13.66|0.66|1|0.44|0.66|1.53|1.03|1.07|0.59|4.77|5.65|4.08|5.64|6.07|4.95|2.05|4|5.69|1.39|0.84|0.98|0|0|124241940|99305000|381995000|2066527400|1351438408|1370204572|6792117|54.92|12.98|20000
2022-02-13 15:56:13|russ2000_0618|FARO|99|202109|202109|96|199712|202112|298.44|63.79|1.96|3.38|2.37|3.76|2.41|3.48|0|0|-0.75|0.04|0|0|3.26|5.51|4.19|7|4.02|1.1|1.6|0.58|0|0|91987020|125814000|46162000|1116777400|1242495824|1241990700|4869764|68.26|-4.53|1364
2022-02-13 15:56:16|russ2000_0619|EPAY|94|202112|202112|83|199906|202003|1876.67|259.71|3.3|5.3|3.36|5.04|3.52|5.8|0.18|0.32|-1.89|2.49|0|0|-7.06|-5.94|3.83|6|4.2|3.05|1.65|2.64|0|0|94819576|86693000|95053000|2559628200|2413245520|2418449040|56491858|56.56|9.48|2344
2022-02-13 15:56:19|russ2000_0620|IOSP|95|202109|202109|92|199812|202112|21|24.9|1.03|1.52|0.92|1.65|1.59|2.28|0.39|0.04|2.4|1.56|0.8|1.26|7.94|9.57|3.57|6|1.78|0.87|1.32|1.46|0|0|66232632|89200000|246400000|2176249600|2264647428|2284752960|14289511|91.89|2.46|1900
2022-02-13 15:56:22|russ2000_0622|ZIOP|80|202006|202006|4|201812|201912|5.13|6.94|277.23|80.37|289.67|92.31|8.79|3.37|-0.02|0|-16.65|-7.97|0|0|-153.34|-115.81|0|0|14.79|15.77|1.41|1.41|0|0|52174130|153521000|7629000|396846800|550730954|546876468|4785201|2.57|-39.1|70
2022-02-13 15:56:23|russ2000_0623|NLNK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:56:23|russ2000_0624|CSII|72|202112|202112|48|200706|201906|522.11|858.6|4.92|2.38|3.73|2.99|6.15|3.03|0.23|0|-7.66|-11.07|0|0|-36.1|-10.79|7.17|8|3.13|3.69|-12.65|1.61|0|0|91346273|176540000|29397000|610826300|770921838|744400404|10137462|18.99|-55.24|780
2022-02-13 15:56:25|russ2000_0625|ECPG|91|202109|202109|76|200212|202112|11.73|6.04|2.06|2.68|1.09|1.15|1.91|1.25|7.13|1.99|-16.49|13.67|0|0|4.72|7.15|3.83|5|11.49|15.43|1.97|1.22|0|0|158284055|158243000|193059000|4375156800|1764632760|1869802440|24585094|59.62|61.7|7725
2022-02-13 15:56:28|russ2000_0626|OXM|151|202106|202106|127|199003|202112|17.78|15.56|0.69|1.19|0.59|1.36|2.01|2.94|0.53|0.08|4.28|2.32|2.88|1.89|6.65|20.76|3.76|8|4.25|2.46|1.15|0.85|0|0|15647941|188012000|357180000|1270374200|1458386208|1456728480|12662535|86.34|14.8|3900
2022-02-13 15:56:32|russ2000_0627|WSBC|140|202112|202112|124|199012|202112|14.95|9.77|3.92|-2.53|3.61|3.78|1.28|0.86|0.74|0.17|4.64|17.87|3.55|3.77|6.18|7.08|0|0|1.77|1.29|0.6|0.69|3890452628|13565863000|638227473|4264820000|229016000|-1481534100|2180128928|2210787166|10586430|34.99|16.79|2612
2022-02-13 15:56:36|russ2000_0628|SXI|152|202112|202112|126|199006|202112|19.3|31.78|0.94|1.95|0.81|1.9|2.01|2.54|0.6|0.38|4.36|2.63|2.27|0.89|8.58|6.56|3|5|1.29|0.49|0.9|0.75|0|0|35606949|147155000|167061000|1384430900|1331925892|1343191080|6978766|110.66|42.75|3900
2022-02-13 15:56:41|russ2000_0629|TBI|104|202112|202112|100|199612|202112|52.26|19.48|0.54|0.45|0.6|0.47|3.31|2.01|0.17|0|2.1|1.73|0|0|9.49|13.24|4.54|8|4.46|2.05|2|1.53|0|0|76423413|49896000|88090000|925124300|981039850|985633070|5732417|27.67|48.05|5200
2022-02-13 15:56:44|russ2000_0631|TIVO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:56:44|russ2000_0632|ARRY|9|202109|202109|2|202009|202103|68.5|63.21|4.61|3.09|4.14|2.45|215.39|290.85|-2.79|1.25|-5.97|-8.37|0|0|9.33|-8.01|5.6|4|5.8|8.92|1.77|1.38|0|0|83864857|116391000|10202000|2540971100|2116102455|2054683950|45422516|15.69|-63.63|387
2022-02-13 15:56:45|russ2000_0635|SGMO|87|202109|202109|-159|202209|198200|0|0|8.43|7.21|15.52|10.73|2.94|2.97|0.02|0|-12.79|-2.07|0|0|-32.93|-38.77|3.08|2|8.97|6.14|2.38|0.28|0|0|153195989|423413000|117043000|758008000|1180139626|1179185890|11126633|8.11|-55.04|413
2022-02-13 15:56:48|russ2000_0636|SXC|48|202112|202112|42|201106|202112|36.77|22.37|1.05|0.81|0.52|0.4|1.73|1.14|1.71|1.23|6.24|7.63|3.16|3.58|1.3|3.79|3.07|4|3.5|2.3|1.09|1.43|0|0|136365978|63800000|1287900000|1136674900|557549333|563640000|5560516|6.71|51.47|1133
2022-02-13 15:56:49|russ2000_0637|CNSL|70|202109|202109|58|200609|202103|79.02|13.35|3.18|2.24|1.15|0.48|5.12|1.92|7.46|6.05|6.3|-3.49|10.57|0|0.94|-4.85|3.27|4|6.68|1.79|0.88|-1.16|0|0|42670221|253645000|1905661000|2893376600|768307676|721913980|2955052|7.78|56.38|3200
2022-02-13 15:56:52|russ2000_0638|UBSH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:56:52|russ2000_0639|RGR|151|202109|202109|128|198912|202112|25.56|7.82|1.46|1.37|1.67|1.65|3.04|3.54|0|0|5.8|4.4|4.11|5.1|22.3|51.49|3.2|8|7.81|4.62|0.55|0.51|0|0|49632541|192673000|64541000|1004247700|1196920732|1209273164|11884169|68.02|4.53|1870
2022-02-13 15:56:55|russ2000_0640|SCHL|130|202109|202109|120|199112|202112|60.03|40.32|0.82|0.78|0.75|0.97|2.22|1.18|0.47|0.01|4.52|5.08|1.55|1.46|5.24|2.87|3.74|7|5.46|0.84|0.89|-0.44|0|0|117631667|300700000|603100000|1136117100|1421317071|1464228000|4372833|41.13|45.8|6800
2022-02-13 15:56:58|russ2000_0642|VRTU|61|202006|202006|53|200706|202009|43.27|39.47|1.45|1.33|1.62|1.19|2.8|3.65|0.18|0.85|-1.12|0.4|0|0|8.2|4.66|5.48|7|2.3|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1724106100|1471302895|1464666110|36491984|48.55|30.4|22716
2022-02-13 15:56:59|russ2000_0643|AMAG|143|202006|202006|90|199406|201612|99.2|89.23|41.16|1.56|50.16|1.09|2.84|1.28|0.18|1.14|-4.54|-1.48|0|0|-20.57|-41.55|2.16|6|10.49|29.39|0.89|1.95|0|0|136222514|147115000|25038000|486610800|324324440|322918200|3926168|9.4|-18.61|440
2022-02-13 15:57:00|russ2000_0644|BYD|113|202112|202112|110|199406|202112|34.2|16.48|2.13|3.23|0.96|2.31|2.57|4.71|3.73|2.21|-3.98|10.83|1.06|0.96|1.47|9.42|2.5|6|5.5|2.78|1.51|0.74|0|0|181026688|570926000|3340052000|9873014600|7366500992|7482454980|71522698|65.57|52.77|14284
2022-02-13 15:57:04|russ2000_0645|SAIA|78|202112|202112|74|200306|202112|24.64|38.28|0.9|4.06|0.81|4.17|2.16|7.72|0.41|0.04|1|0.23|0|0|7.28|23.29|3.87|5|4.14|3.83|1.08|1.85|0|0|14155256|106588000|1388235000|8711857000|8833559006|8966850940|85073560|335.41|80.6|10600
2022-02-13 15:57:07|russ2000_0646|SEB|149|202106|202106|139|198703|202112|56.15|6.45|0.51|0.48|0.45|0.52|1.17|1.07|0.46|0.28|0.33|-0.6|0.33|0.23|8.33|13.99|1.75|3|0.54|0.16|0.98|0.29|0|0|421843894|1578000000|2286000000|4191177500|4568177496|4568177496|3562297|3935.37|23.91|13100
2022-02-13 15:57:11|russ2000_0647|AEIS|103|202109|202109|100|199612|202112|36.08|25.4|2.14|2.19|2.46|2.35|2.98|4.05|0.28|0.47|-0.96|-2.27|0|0|6.24|11.75|3.51|6|4.45|2.44|2.39|0.52|0|0|183169660|550756000|218980000|3131547700|3441157400|3493334780|22358681|91.06|-6.09|10000
2022-02-13 15:57:14|russ2000_0648|CSGS|104|202112|202112|99|199703|202112|21.87|27.29|2.68|1.96|2.55|1.8|37.84|4.24|2.01|0.86|4.44|3.62|2|1.73|10.37|9.11|3.95|7|5.32|3.95|1.04|0.5|0|0|160985524|233672000|159614000|2017992300|1872361900|1840325180|14437121|57.62|27.18|4807
2022-02-13 15:57:16|russ2000_0649|COR|45|202006|202006|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|3.68|5|4.61|1.71|0.68|-0.03|0|0|10503071|2686000|176165000|6743069200|5113365348|4807958460|39231497|120.22|-0.07|464
2022-02-13 15:57:17|russ2000_0650|QLYS|43|202109|202109|36|201212|202112|150.34|76.84|8.03|12.94|9.46|14.34|7.82|13.58|0|0|1.99|3|0|0|14.24|18.26|6.37|7|6.16|7.35|0.29|0.53|0|0|215035850|345687000|101052000|5127734600|5479046720|5630459240|43051876|140.98|13.73|1626
2022-02-13 15:57:19|russ2000_0651|FSS|151|202109|202109|124|199012|202112|22.86|24.09|1.23|2.33|1.03|2.22|2.63|3.46|0.68|0.33|2.27|1|2.3|0.83|7.66|11.28|2.5|5|2.99|0.86|1.16|1.25|0|0|21297531|88000000|256500000|2809060500|2648074000|2674078000|13535404|43.34|30.66|3500
2022-02-13 15:57:22|russ2000_0653|USD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.1|0|0|0|0|0|0|2.39|0.47|0|0|0|0|0|0|0|0|10742505|50.88|101.9|
2022-02-13 15:57:23|russ2000_0654|CHFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:57:24|russ2000_0655|RGEN|149|202109|202109|65|200509|202112|117.62|120.84|9.97|24.08|11.48|25.33|3.82|8.54|0.05|0.15|-4.25|-2.03|0|0|-10.91|6.78|2.66|4|3.47|2.72|1.2|0.12|0|0|82804954|621098000|154659000|14273831300|14641414560|15193341120|97880062|264.84|38.2|1100
2022-02-13 15:57:27|russ2000_0656|ENSG|67|202109|202109|57|200709|202112|18.01|25.17|0.89|1.77|0.8|1.89|2.46|4.8|0.49|0.15|-0.45|0.34|1.01|0.25|11.45|19.33|3.7|4|3|3.02|0.83|0.82|0|0|61820754|317464000|1966932000|4475996900|4633752400|4783285160|21666001|83.96|9.95|25900
2022-02-13 15:57:29|russ2000_0657|FFBC|152|202112|202112|116|199212|202112|16.71|11.54|3.23|-2.62|3.79|3.67|1.88|1.03|0.65|0.29|3.72|6.76|3.22|3.76|8.03|7.57|0|0|2.29|2.2|0.74|0.43|4435764421|12871954000|788008603|4642688000|266897000|-1640214400|2295357496|2285915122|9038339|24.38|39.08|2107
2022-02-13 15:57:33|russ2000_0658|JBT|59|202109|202109|54|200806|202112|25.43|42.16|1.38|3.03|1.22|2.73|8.15|6.89|0.74|0.92|0.36|0.71|0.95|0.26|14.05|9.43|5.24|6|3.46|2.26|1.35|0.39|0|0|36705357|58200000|268300000|5483157500|4878309436|4929276000|21815844|153.56|31|6200
2022-02-13 15:57:35|russ2000_0659|SFNC|136|202112|202112|124|199012|202112|14.08|11.48|1.59|-4.66|2.86|4.02|1.32|1.1|0.38|0.53|1.54|4.69|2.44|2.47|7.49|5.69|0|0|2.21|3.64|1.05|-0.43|4031767802|19366548000|932505008|8766080000|483469000|-3628495100|3334121532|3396769014|23698304|29.58|37.01|2923
2022-02-13 15:57:39|russ2000_0660|CONE|41|202109|202109|22|201606|202112|423.64|219.49|9.68|12.76|6.31|9.52|2.86|4.17|1.3|1.25|-5.88|-2.23|3.01|2.27|-0.36|0.85|2.58|2|4.42|6.74|0.7|0.28|0|0|119680000|456400000|158400000|14748474700|11689774719|11215589000|400965776|90.23|23.32|441
2022-02-13 15:57:40|russ2000_0661|AAON|126|202109|202109|124|199012|202112|23.43|59.55|2.13|7.8|2.13|8.18|4.98|10.2|0.66|0|3.2|1.27|0.99|0.48|20.16|19.29|3.23|6|3.28|2.25|1.02|-0.14|0|0|16064333|101813000|242002000|4019027800|4163760315|4253198495|18395781|79.43|19.21|2268
2022-02-13 15:57:44|russ2000_0663|DIOD|141|202109|202109|122|199106|202112|39.83|17.86|1.53|2.23|1.67|2.26|2.68|3.26|0.35|0.24|-1.01|6.28|0|0|10.85|15.35|2.56|6|3.32|2.27|1.96|1.25|0|0|131632386|370141000|582079000|4032209800|4035845770|4118700300|28489868|89.65|11.57|8939
2022-02-13 15:57:48|russ2000_0664|ESE|129|202112|202112|117|199209|202112|66.31|35.98|1.62|3.35|1.54|3.23|1.61|2.26|0.19|0.2|1.3|-0.38|0.68|0.36|4.71|5.75|2.4|4|2.98|0.88|0.97|2.08|0|0|30262897|55715000|186829000|2398849800|2338435145|2352518580|14505347|89.99|-12.82|2822
2022-02-13 15:57:51|russ2000_0666|CUB|146|202006|202006|123|198909|202006|47.69|218|0.75|1.77|0.72|1.24|1.58|2.04|0.26|0.98|1.11|-5.07|1.31|0.45|6.71|-1.2|2.77|6|2.56|12.69|0.89|0.59|0|0|95153147|109793000|242688000|2611002900|1820662830|1820662830|35518453|58.17|-17.41|6200
2022-02-13 15:57:52|russ2000_0668|CIR|88|202109|202109|70|200009|201803|43.63|58.44|1.14|1.3|0.97|0.68|1.66|2.83|0.55|2.75|3.15|13.35|0.43|0|1.58|-4.97|3.28|5|3.37|1.94|1.56|0.47|0|0|62430557|71969000|158327000|997891200|562678344|562739460|2341284|27.78|-23.84|3100
2022-02-13 15:57:56|russ2000_0669|NP|71|202109|202109|56|200606|202006|17.23|13.82|1.2|1.22|0.89|0.8|2.52|2.36|1.14|1.35|3.46|3.08|2.34|4.09|6.5|-1.25|3.24|4|4.42|1.53|1.33|1.23|0|0|25494118|31700000|334800000|1183092700|751945760|755304260|3845623|44.78|-17.9|2239
2022-02-13 15:57:58|russ2000_0670|ISCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:57:58|russ2000_0671|LTXB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:57:59|russ2000_0673|ADTN|116|202112|202112|110|199406|202112|58.52|573|3.26|1.81|5.74|1.97|4|2.9|0.11|0|5.84|1.59|1.83|1.66|12.08|-2.35|3.79|7|5.49|3.8|0.88|-0.21|0|0|127024704|56953000|55766000|976295800|1111364400|1116706620|9516966|22.83|54.57|1405
2022-02-13 15:58:01|russ2000_0675|BPFH|109|202009|202009|105|199406|202009|26.69|11.27|3.77|-2.16|2.86|1.47|1.81|0.57|1.3|0.48|-0.65|38.98|1.99|7.99|4.16|3.05|0|0|4.78|1.31|0.95|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454045392|454639896|4747676|5.52|-51.85|779
2022-02-13 15:58:02|russ2000_0676|DENN|128|202109|202109|77|200209|202112|26.82|27.75|1.34|3.13|0.89|2.8|196.46|337.86|-84.06|-1.9|5.92|3.23|0|0|7.14|41.54|3.64|6|3.13|3.63|1.32|0.85|0|0|35975626|12285000|222916000|1150341300|999029700|1030882140|8277346|15.66|13.96|3100
2022-02-13 15:58:06|russ2000_0678|BLX|119|202109|202109|116|199212|202112|11.68|11.24|22.19|19.17|6.25|6.63|16.84|0.65|3.49|1.92|9.04|29.94|5.34|5.97|2.33|1.95|0|0|1.31|0.49|1.29|0.27|1921464545|3378818000|586699513|663975000|15294000|1936154900|631082200|643897400|2719505|16.6|4.86|177
2022-02-13 15:58:09|russ2000_0679|ARI|48|202112|202112|44|201012|202112|19.03|9.82|11.83|15.51|8.03|9.36|0.9|0.82|0.5|0.88|-5.6|2.24|10.74|10.33|6.05|5.51|0|0|4.5|1.51|0.7|0.98|12072500|41390000|152180625|343106000|0|3662727400|1888570350|2174850000|17244110|13.5|17.01|
2022-02-13 15:58:11|russ2000_0680|PRTA|39|202109|202109|1|202109|202112|58.56|47.96|307.4|7.92|496.83|10.48|3.32|4.51|0|0|-7.73|-5.28|0|0|-28.5|24.68|0|0|7.87|5.3|2.31|0.23|0|0|354098472|600098000|15511000|1609845900|2207069676|2428653150|21024992|47.43|258.23|66
2022-02-13 15:58:12|russ2000_0681|FTK|87|202106|202106|60|200409|201909|28.32|8.46|2.07|1.13|1.79|1.3|3.41|1.83|0.4|0.14|-0.99|0.72|0|0|-13.34|-64.89|4.24|8|12.21|2.37|1.64|1.76|0|0|12330589|20527000|9868000|48759300|64498299|56849578|1160151|0.8101|-67.85|147
2022-02-13 15:58:15|russ2000_0682|IRBT|66|202112|202112|62|200606|202112|41.31|25.32|1.61|0.96|1.92|1.17|3.73|2.45|0|0|1.2|8.45|0|0|10.93|3.93|6.1|8|17.45|23.93|1.22|-1.25|0|0|164319202|234501000|116496000|1569877200|1817798169|1819126540|30521165|67.43|-19.15|1343
2022-02-13 15:58:17|russ2000_0684|RP|46|202006|202006|41|201006|202009|541.83|115.76|5.71|6.01|4.93|5.25|13.52|3.77|0.75|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.17|4.98|1.22|0.77|0|0|108830116|638556000|283594000|6417422900|5878703600|5778640560|46667999|57.64|-6.22|7000
2022-02-13 15:58:18|russ2000_0686|IIVI|144|202112|202112|126|199006|202112|25.88|27.51|2.08|2.61|2.08|2.5|2.35|2.42|0.22|0.54|-0.8|-2.18|0|0|9.38|5.79|2.71|4|3.31|16.78|1.28|-0.26|0|0|141004104|2649716000|1272377000|8236644400|7256639167|7956345200|82620409|68.33|-10.04|22961
2022-02-13 15:58:22|russ2000_0687|SAH|99|202109|202109|96|199712|202112|12.35|6.81|0.31|0.28|0.13|0.17|1.42|1.96|2.41|1.55|6.07|2.81|1.83|0.95|2.61|13.04|4.07|8|7.26|9.24|1.82|-0.03|0|0|36075351|220082000|1629928000|3266467000|1928240004|2023140900|17009647|46.74|27.51|8100
2022-02-13 15:58:25|russ2000_0688|ARCB|124|202112|202112|119|199203|202112|41.03|16.62|0.35|0.8|0.32|0.91|1.43|3.2|0.64|0.24|-0.07|3.5|0.82|0.3|5.16|18.64|2.14|5|6.16|5.61|1.35|-0.64|0|0|120120849|124959000|802607000|3080894900|2980321935|3172117890|51129161|119.85|180.88|13000
2022-02-13 15:58:28|russ2000_0689|SYKE|102|202006|202006|98|199603|202009|64.53|17.49|0.97|0.79|1.14|0.86|2.52|1.6|0.12|0.06|1.06|5.23|0|0|7.2|8.35|5.14|9|2.42|2.94|1.2|0.88|0|0|145430332|129050000|308088000|1296643800|1376690350|1387860600|7620098|34.37|12.06|54900
2022-02-13 15:58:29|russ2000_0690|NEWM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:58:30|russ2000_0693|CROX|65|202109|202109|62|200606|202112|46.17|11.06|1.91|3.62|2.35|3.92|7.98|21.24|0.32|1.94|3.03|6.41|0|0|16.36|114.79|6.27|8|11.49|6.24|1.12|0.6|0|0|155977646|436601000|262275000|7771817100|7861545000|8094706920|154247889|127.83|111.72|4600
2022-02-13 15:58:32|russ2000_0695|NCMI|63|202109|202109|53|200706|202009|84.27|19.46|5.81|20.18|2.47|3.16|317.52|320.4|-2|-2.06|6.46|3.76|7.38|7.52|3.75|-11.91|4.88|2|3.88|3.07|0.96|-3.51|0|0|73183333|110100000|21800000|1353085900|225973175|225810757|1862651|2.81|-20.96|419
2022-02-13 15:58:34|russ2000_0696|RNST|128|202112|202112|119|199203|202112|15.49|12.2|2.56|-2.13|2.92|3.21|1.34|0.96|0.49|0.22|2.1|3.51|2.8|2.31|6.75|6.62|0|0|2.95|3.43|0.64|0.1|3494066098|13905724000|496662205|4264645000|293122000|-1426830100|2115947790|2129184750|10525603|37.95|12.68|2458
2022-02-13 15:58:37|russ2000_0697|TRNO|47|202109|202109|36|201212|202112|70.88|85.22|18.79|32.98|14.69|27.68|1.65|3.66|0.38|0.34|-14.49|-2.34|2.44|1.48|1.69|3.21|1.64|2|1.99|1.94|0.67|1.63|0|0|47564043|68732000|386405000|6930491900|6402600894|6034514841|32903293|85.29|43.75|34
2022-02-13 15:58:39|russ2000_0698|HA|112|202112|202112|97|199603|202006|17.75|16.99|295.27|0.76|433.79|0.76|2.25|1.56|1.35|3.14|-3.32|12.84|2.39|2.64|-50.26|-6.03|2.86|1|4.73|8.97|1.44|-1.09|0|0|323326222|1994550000|2537890000|955266500|940779136|940782810|18398645|18.37|3.79|6403
2022-02-13 15:58:41|russ2000_0699|ACCO|87|202109|202109|66|200506|202112|28.79|10.12|1|0.96|0.49|0.41|1.63|1|-8.51|1.43|2.04|0.62|0.69|3.29|3.04|4.18|3.44|4|6.53|2.19|2.17|0.55|0|0|56658512|58100000|303500000|1846993400|784429220|797860000|4591517|8.2|-7.4|6100
2022-02-13 15:58:44|russ2000_0700|BKS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:58:44|russ2000_0701|WNC|128|202112|202112|121|199109|202112|26.93|31.74|0.7|0.74|0.56|0.59|3.41|2.52|1.19|1.32|0.73|9.26|1.18|1.63|-4.44|0.14|2.22|4|10.11|6.79|1.73|0.93|0|0|53977533|71778000|232425000|1286070000|955591840|964288000|7429524|19.52|13.29|5800
2022-02-13 15:58:48|russ2000_0702|JOE|135|202109|202109|127|199003|202112|65.03|46.26|8.36|14.06|8.06|13.07|3.26|5.22|0.34|0.64|2.61|0.12|0.36|0.64|4.26|6.76|1.36|3|7.51|1.09|1.02|0.99|0|0|126240809|27260000|33085000|3389465200|3064834125|3064834125|6486500|52.05|22.61|570
2022-02-13 15:58:51|russ2000_0703|BGG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:58:52|russ2000_0705|STMP|86|202006|202006|62|200503|202009|46.62|45.87|64.64|6.09|67.36|6.25|4.11|5.57|0.05|0|4.96|1.32|0|0|5.99|13.75|4.82|9|7.45|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3694946100|3933474320|4275230760|85396584|225.88|205.9|1313
2022-02-13 15:58:53|russ2000_0706|VRTS|56|202112|202112|45|201009|202112|24.74|11.85|3.22|4.57|2.37|2.71|3.08|2.79|1.31|2.89|-2.23|24.48|1.77|1.33|-10.43|7.79|1.5|1|5.06|1.35|1.63|0.97|0|0|238110481|378900000|12429000|4026257600|2259798596|2361414780|16624005|297.82|39.7|581
2022-02-13 15:58:54|russ2000_0707|UCBI|88|202112|202112|83|200103|202112|17.62|11.61|3.25|-3.62|4.56|4.47|1.93|1.58|0.96|0.11|-5.5|3.21|1.26|2.32|1.69|11.37|0|0|4.02|3.86|0.89|-0.35|6711403489|18241179000|1368215955|6788334000|245296000|-3233320200|3006620770|3031494850|20522386|33.65|24.3|2480
2022-02-13 15:58:57|russ2000_0708|NNI|75|202109|202109|72|200312|202112|26.01|7.56|38.54|19.2|2.34|3.43|1.5|1.3|23.21|6.44|13.67|10.62|1.21|0.92|0.79|2.29|0|0|1.4|0.39|1.03|0.69|142488750|200651000|200770458|969657000|117296000|21192698600|3747686778|3782764557|9697622|98.01|42.85|6199
2022-02-13 15:58:59|russ2000_0709|STBA|128|202112|202112|119|199203|202112|21.91|11.12|5.01|-1.39|4.63|3.55|1.79|1.04|0.6|0.06|3.68|5.53|3.24|3.57|7.82|8.59|0|0|3.34|1.22|0.64|0.6|2921077496|7996524000|255209976|922215000|52727000|-471109800|1240349824|1240349824|4550805|31.52|26.89|1174
2022-02-13 15:59:03|russ2000_0711|RUSHA|107|202109|202109|78|200206|202112|18.61|14.91|0.52|0.67|0.29|0.6|1.43|2.08|1.86|0.52|7.35|7.15|1.26|1.34|4.38|9.29|3.3|6|3.65|1.7|1.53|1.03|0|0|107270721|259693000|1230636000|3402356600|2932810335|3055047100|9123030|52.85|30.69|6307
2022-02-13 15:59:06|russ2000_0712|MDXG|57|202109|202109|17|201409|201812|379.74|4.19|12.38|2.44|11.52|2.54|14.52|83|-7.32|-8.27|0.16|1.62|0|0|-27.24|-63.01|6.83|9|17.02|2.76|0.4|3.55|0|0|29473076|90607000|12755000|632517300|673799938|666516942|3722587|6.02|-30.73|735
2022-02-13 15:59:08|russ2000_0713|UBNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:59:08|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|219.52|0.15|180.85|0|35.38|0|0.33|0.09|-27.35|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|0.28|8.65|0|0|1568128|536000|20275000|2821700|80224|11731|141|0.0007|-100|87
2022-02-13 15:59:10|russ2000_0715|ALX|151|202106|202106|130|198906|202112|37.96|18.03|15.92|9.51|11.16|6.24|16.61|6.81|9.46|5.96|4.91|6.33|1.27|6.95|9.98|5.49|0|0|1.52|2.18|0.77|0.38|0|0|251021067|458348000|756736000|2021450300|1322535335|1326989275|3259024|258.95|-2.09|70
2022-02-13 15:59:14|russ2000_0717|OMER|53|202109|202109|-159|202209|198200|0|0|154.04|7.66|137.33|4.73|38.56|101.26|-1.5|-1.19|-11.23|-3.47|0|0|-283.25|-132.16|5.73|8|15.3|17.47|2.05|-3|0|0|43690627|50372000|30870000|693562400|430916447|430698723|9466871|6.89|-52.52|277
2022-02-13 15:59:16|russ2000_0719|FOE|151|202109|202109|128|198912|202112|53.59|11.86|0.93|1.81|0.69|1.63|2.44|3.52|1.07|0.71|2.09|7.07|2.05|0|3.32|14.98|2.3|5|3.36|4.57|1.57|0.27|0|0|40231396|148754000|340369000|2028314400|1806264409|1826887210|10642270|21.83|49.21|5615
2022-02-13 15:59:20|russ2000_0721|UEIC|123|202109|202109|116|199212|202112|39.19|23.93|1.23|0.85|1.5|0.94|2.98|1.83|0.1|0.18|2.12|8.66|0|0|6.46|6.87|3.49|7|3.47|0.82|1.14|0.15|0|0|41843690|58825000|96925000|520863300|535899175|545724000|2923567|40.75|-22.32|3839
2022-02-13 15:59:23|russ2000_0722|SFL|71|202109|202109|61|200412|202003|9.92|11.41|7.94|5.99|3.72|2.2|1.67|1.23|2.22|2.17|8.86|-11.56|10.73|7.74|4.92|-3.16|1.45|3|4.97|1.49|1.13|-0.67|0|0|154977457|275394000|2880519000|2845199800|1127808396|1270287700|9030066|8.14|34.99|14
2022-02-13 15:59:26|russ2000_0723|LNN|140|202109|202109|130|198906|202112|36.43|32.44|1.57|2.24|1.68|2.25|3.19|4.1|0.11|0.34|2.73|0.98|0.87|1.03|15.34|9.78|2.73|5|9.45|1|0.7|0.4|0|0|56389271|114914000|109223000|1403268200|1402568860|1409343320|6437812|127.82|-21.09|1235
2022-02-13 15:59:30|russ2000_0724|LORL|82|202006|202006|57|200512|202003|37.56|5.4|18.32|9.64|20.05|11.26|5.04|3.92|-0.17|0|0|0|0|0|-23.85|76.49|1.13|2|1.83|3.18|1.17|2.46|0|0|181571145|81626000|671000|491558800|700627920|702535050|3631183|22.65|-44.84|19
2022-02-13 15:59:31|russ2000_0725|KRG|74|202109|202109|70|200406|202112|164.3|169.42|10.28|20.48|4.17|6.42|1.34|3.94|-2.01|1.08|-4.31|4.05|6.58|3.16|0.25|0.43|1.47|2|3.23|2.63|1.17|0.22|0|0|40645700|224514000|27000000|5708357500|1821754116|1821351318|35772391|21.54|43.41|113
2022-02-13 15:59:33|russ2000_0726|LL|63|202109|202109|57|200709|202112|27.7|8.18|0.93|0.34|0.97|0.45|5.63|1.93|-7.26|0.42|0.39|4.01|0|0|11.31|21.17|6.63|8|18.87|7.08|1.57|1.33|0|0|44525167|104211000|219112000|400469300|500621690|506920550|6982464|17.21|-48.52|2230
2022-02-13 15:59:35|russ2000_0727|GLOG|37|202006|202006|29|201203|201906|77.28|180|10.33|6.54|4.39|0.31|1.43|0.4|2.49|5.37|-13.83|-10.03|4.97|15.27|0.59|-2.79|1.67|2|3.77|6.17|0.71|1.73|0|0|264081806|172914000|5108757000|4392511200|249199204|211822546|1550115|2.62|-78.91|1817
2022-02-13 15:59:37|russ2000_0729|BANR|104|202112|202112|39|201203|202112|17.25|11.31|0.85|-5.69|3.39|3.77|1.25|1.26|1.27|0.16|3.19|6.29|1.91|2.67|2.71|10.21|0|0|3.41|1.42|1.15|1.03|4223259808|14326933000|701563817|5773293000|204016000|-3261144000|2104479744|2124324864|10267195|61.44|32.81|2061
2022-02-13 15:59:39|russ2000_0730|NR|130|202109|202109|116|199012|201912|165.1|40.87|1.86|0.59|1.56|0.49|1.89|0.6|0.57|0.2|-0.55|3.24|0|0|2.5|-7.11|1.8|3|3.68|1.27|1.17|-2.09|0|0|25851540|31242000|290208000|334661300|271234404|270280080|2229344|2.94|53.13|1560
2022-02-13 15:59:46|russ2000_0731|SNHY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:59:46|russ2000_0732|AMBC|121|202109|202109|22|201309|201903|4.58|4.45|16.23|17.88|3.02|2.59|0.82|0.7|2.18|6.1|31.02|12.22|0|0|-23.6|-0.1|0|0|5.9|7.23|1.8|1.58|0|0|2601616160|2179000000|0|5079289600|740672000|752705600|10202905|16|-5.23|125
2022-02-13 15:59:48|russ2000_0733|TPC|151|202109|202109|141|198609|202112|19.4|6.54|0.19|0.29|0.15|0.13|1.08|0.39|1.06|0.6|-5.21|-3.97|0.63|0|2.54|3.81|1.58|3|3.52|3.02|1.46|0.65|0|0|149520195|187535000|440982000|1421546600|631765588|635397420|3486061|12.37|-4.48|8700
2022-02-13 15:59:52|russ2000_0734|PJC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 15:59:52|russ2000_0735|PE|30|202006|202006|24|201403|202003|88.34|7.76|11.49|4.02|7.37|1.68|3.91|1.02|0.81|0.82|0|0|1.92|1.92|-2.68|-44.52|1.92|2|4.95|8.86|0.27|3.55|0|0|261583148|2265000|7608077000|7179085800|3864411720|3528252000|68430909|9.36|-44.29|496
2022-02-13 15:59:53|russ2000_0736|REXR|38|202112|202112|28|201412|202112|220.07|118.19|20.09|34.29|13.83|26.33|1.83|2.99|-0.86|0.29|-15.42|-10.71|2.17|1.16|1.54|2.37|1.9|2|2.12|2.81|0.75|1.95|0|0|75123243|43987000|0|14813457800|13019087765|12480639030|106923063|81.11|62.21|147
2022-02-13 15:59:54|russ2000_0737|MGRC|151|202109|202109|128|198912|202112|15.46|20.44|2.88|4.07|2.28|3.33|2.4|2.73|0.75|0.64|3.56|0.23|2.62|2.16|9.98|9.14|2.06|4|1.71|0.59|0.75|-0.35|0|0|1006186|2380000|1198517000|2403127100|1946064220|1966931820|7368671|80.26|19.61|1061
2022-02-13 15:59:58|russ2000_0739|IRDM|56|202109|202109|41|200809|201812|45.55|14.55|5.28|11.29|3.52|9.26|1.35|4.17|0.86|1.21|-6.96|2.45|0|0|2.37|-0.38|2.64|3|11.72|4.84|0.93|0.14|0|0|245268167|289006000|2720281000|6828811200|5516205240|5544623370|31176628|41.73|12.91|522
2022-02-13 15:59:59|russ2000_0740|GLRE|67|202109|202109|59|200703|202112|27.6|7.55|2.48|0.55|2.97|0.47|0.97|0.57|0.04|0.21|-0.19|5.89|0|0|-0.82|6.39|0|0|3.32|1.53|0.86|1.64|10199757|5087000|47058417|37380000|1088000|311915700|248756340|242028885|886746|7.35|1.26|35
2022-02-13 16:00:03|russ2000_0741|BMI|152|202112|202112|128|198912|202112|25.65|53.34|1.65|6.33|1.56|6.48|3.04|7.96|0.35|0|2.21|0.73|2.14|0.71|10.85|15.96|3.39|7|3.14|3.8|0.77|0.38|0|0|8716985|87174000|78050000|3020278400|3116858688|3129422112|13102500|106.56|13.29|1602
2022-02-13 16:00:09|russ2000_0742|CONN|77|202109|202109|73|200309|202112|31.89|5.96|1|0.76|0.66|0.48|1.61|1.11|0.92|0.69|-1.01|18.91|0|0|6.55|10.85|4.83|7|16.55|10.89|1.56|0.84|0|0|26363740|10597000|454094000|1185751500|736535096|755627158|14112193|24.97|81.34|4260
2022-02-13 16:00:14|russ2000_0743|EBS|71|202109|202109|61|200609|202112|48.95|10.7|2.44|1.73|2.57|1.47|2.16|1.59|0.35|0.56|-1.01|-0.46|0|0|8.81|9.78|5.29|6|5.04|6.19|0.98|-0.44|0|0|191556444|403800000|768700000|2862813600|2424018000|2424018000|55579174|45.14|-51.48|2200
2022-02-13 16:00:19|russ2000_0744|GSAT|67|202109|202109|49|200609|201812|62.48|51.78|14.85|19.73|9.84|16.92|4.11|5.59|0.28|0.74|-15.93|0.53|0|0|-11.95|-14.32|1.37|2|3.61|2.47|1.4|-5.29|0|0|22503359|11306000|715229000|2373385000|2151968280|2151772800|9160918|1.2|224.32|346
2022-02-13 16:00:22|russ2000_0746|AKS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:00:22|russ2000_0747|MNTA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:00:23|russ2000_0748|SHEN|87|202109|202109|84|200012|202112|32.36|1.26|4.27|3.25|3.48|5.47|2.92|2.03|0.91|0.98|1.15|69.38|1.38|0.26|8.69|89.68|3.2|2|2.3|1.02|1.07|-0.34|0|0|52698990|533406000|582751000|798171900|1321574250|1325674000|6984729|26.45|-40.19|1139
2022-02-13 16:00:26|russ2000_0749|STC|152|202112|202112|148|198412|202112|36.18|6.71|0.27|0.65|0.32|0.66|0.91|1.67|0.13|0.38|1.19|-1.74|1.64|1.71|6.74|23.69|0|0|3.68|2.16|0.91|1.45|0|0|313735920|503569000|283893000|2136826900|2144178890|2185000650|14960131|79.73|64.87|6600
2022-02-13 16:00:30|russ2000_0750|IMGN|132|202109|202109|1|199912|200003|556.34|704.7|30.31|10.14|32.59|11.42|9.37|21.04|0.02|0.02|-6.01|-12.36|0|0|-306.63|-120.42|1.3|1|5.34|5.92|1.84|1.03|0|0|101228382|245761000|17381000|1387424800|1633185778|1519942480|47907736|7.42|15.04|79
2022-02-13 16:00:33|russ2000_0751|LBY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:00:34|russ2000_0752|AMSF|67|202109|202109|62|200606|202112|13.67|11.35|1.19|1.44|2.03|3.16|1.9|2.14|0.08|0|7.17|9.21|1.41|2.18|14.76|19.58|0|0|2.68|0.62|0.78|0.65|0|0|327764953|559740000|6158000|468881000|1028620992|1030947648|6321078|53.12|-10.35|395
2022-02-13 16:00:36|russ2000_0754|FCF|120|202112|202112|116|199212|202112|20.37|11.93|5.6|0.82|3.5|4.04|1.49|1.37|1.54|0.29|3.23|4.63|3.89|2.92|4.22|9.95|0|0|3.22|1.68|0.73|0.63|3947884758|7982498000|426778192|1449590000|117879000|314595400|1516212188|1528878236|9316514|16.09|47.08|1393
2022-02-13 16:00:40|russ2000_0755|FRME|140|202112|202112|128|198912|202112|14.47|10.88|3.48|-0.39|3.34|4.34|1.35|1.18|0.72|0.24|2.94|4.25|3.07|2.77|6.1|8.8|0|0|1.6|1.55|0.72|0.28|3204693423|12732577000|422472546|641300000|105655000|-205101700|2237361656|2247817400|8036648|41.89|11.98|1907
2022-02-13 16:00:43|russ2000_0756|HOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:00:44|russ2000_0757|CPS|63|202109|202109|38|201009|202003|14.92|2.39|0.46|0.47|0.33|0.15|1.52|0.93|2.26|2.6|4.57|10.79|0|0|-0.36|-15.64|3.16|2|3.38|4.62|1.59|1.13|0|0|253277119|253281000|911364000|1138582800|365977524|368286612|3503386|21.54|-40.65|25000
2022-02-13 16:00:46|russ2000_0759|VG|71|202109|202109|32|201109|201909|70.88|413.61|1.58|4.14|1.23|3.84|3.59|8.47|-0.01|0.73|0.8|0.62|0|0|-8.09|-1.49|6.33|8|4.33|10.17|0.56|-1.28|0|0|99504446|48386000|57944000|5652851300|5220749080|5215969690|175649243|20.69|54|2198
2022-02-13 16:00:48|russ2000_0760|HEES|65|202109|202109|62|200606|202112|30.64|47.11|1.44|2.01|0.8|1.24|4.9|6.19|2.77|4.78|3.24|-0.27|4.6|2.44|4.33|2.59|3.95|5|3.4|1.82|2.18|2.29|0|0|30568046|235024000|1375389000|2633547000|1600050610|1613021720|7431403|44.27|48.99|2254
2022-02-13 16:00:51|russ2000_0762|WAIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:00:51|russ2000_0763|SCL|150|202109|202109|120|199112|202112|17.81|18.88|0.63|1.33|0.51|1.3|1.92|2.64|0.66|0.26|2.02|1.24|2.07|1.01|8.25|12.16|2.53|5|1.33|0.77|0.85|1.19|0|0|63462123|105268000|870606000|2962352800|2785686912|2885889510|10214741|124.29|4.17|2293
2022-02-13 16:00:54|russ2000_0764|EIG|63|202109|202109|60|200612|202112|9.88|9.25|1.34|1.52|1.55|1.71|2.34|0.97|0.13|0.01|6.42|7.8|1.56|2.44|15.74|10.65|0|0|2.73|1.16|0.77|0.84|0|0|179799367|95900000|30500000|1052318300|1148218264|1168366406|5263379|41.06|28.12|691
2022-02-13 16:00:56|russ2000_0767|SMP|151|202109|202109|128|198912|202112|22.14|14.62|0.74|0.99|0.52|0.94|1.42|1.96|0.79|0.22|3.14|4.71|2.35|1.91|4.46|12.8|3.02|7|2.24|0.75|1.21|0.4|0|0|12948852|33144000|143245000|1262864600|1145685476|1181069682|5036879|52.39|29.49|4300
2022-02-13 16:01:00|russ2000_0768|TXMD|91|202109|202109|24|200112|200712|11.72|3.37|39.64|2.76|33.12|1.59|16.38|31.58|-0.16|-3.26|-7.77|-64.5|0|0|-515.03|-127.11|3.21|6|19.56|4.41|13.82|-1.2|0|0|43828265|104841000|9779000|251061100|169144330|168084190|2557122|0.3981|-67.37|400
2022-02-13 16:01:03|russ2000_0769|NAVG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:01:03|russ2000_0770|WIRE|123|202109|202109|118|199206|202112|34.9|6.51|0.75|1.13|0.81|1.21|1.97|2.24|0.3|0|1.55|1.77|0.24|0.06|10.91|44.14|2.52|8|4.12|4.64|1.45|1.5|0|0|57676441|294860000|466868000|2407087800|2890333800|2952009900|43809760|143.1|136.26|1289
2022-02-13 16:01:06|russ2000_0772|NYMT|74|202109|202109|70|200406|202112|10.84|7.54|64.27|11.39|5.54|5.08|1.01|0.79|11.03|0.89|15.71|0.95|16.72|10.61|0.4|5.74|0|0|4.24|1.54|0.94|0.97|0|0|587105421|856878000|2157000|3244811000|1429910105|1436305910|14016897|3.77|6.35|56
2022-02-13 16:01:08|russ2000_0773|TISI|143|202106|202106|106|199003|201609|33.93|90.79|0.86|0.43|0.61|0.03|1.79|0.31|0.92|4.82|0.31|-7.98|0.21|0|2.67|-30.78|3.31|6|4.31|2.24|1.01|2.58|0|0|11296704|16972000|224340000|369891000|23235000|23235000|438310|0.75|-93.16|5400
2022-02-13 16:01:13|russ2000_0775|MTRN|151|202109|202109|144|198512|202112|32.11|31.17|0.97|1.34|0.89|1.31|1.65|2.69|0.22|0.11|1.08|1.71|1.35|0.52|4.21|8.3|2.49|5|2.51|0.96|1.58|0.11|0|0|19334582|18009000|410990000|1940736000|1879180048|1899204580|8870224|91.94|44.29|3072
2022-02-13 16:01:16|russ2000_0776|MMSI|129|202109|202109|120|199112|202112|55.94|84.2|2.49|3.46|2.3|3.28|3.53|3.39|0.29|0.28|-2.77|0.17|0|0|7.73|3.34|3.18|6|2.84|1.77|1.11|0.39|0|0|14553800|68904000|441534000|3823121000|3516959600|3585302700|21952369|62.3|12.23|5989
2022-02-13 16:01:20|russ2000_0777|TPRE|34|202006|202006|27|201306|202003|15.81|3.59|2.2|0.26|2.15|0.91|0.92|0.48|0.06|0.08|-2.92|-0.27|0|0|3.65|-3.06|0|0|1.58|0.95|1.21|1.15|115723903|168910000|101474355|584809000|0|185475300|660108845|640821653|2233805|6.91|-30.43|35
2022-02-13 16:01:20|russ2000_0780|IRET|92|202006|202006|90|199803|202009|49.53|12.44|9.05|8.88|3.82|4.81|1.75|1.63|2.24|1.04|-1.31|-2.69|6.45|4.06|1.94|5.24|1.76|2|2.24|1.43|0.56|1.11|0|0|34808540|52714000|1277000|1651360800|853488618|886113180|3679400|66.54|-10.3|392
2022-02-13 16:01:21|russ2000_0782|EBIX|135|202109|202109|123|199103|202112|19.26|12.89|2.78|1.64|2.67|0.99|6.01|1.45|0.45|1.03|2.75|2.39|0.98|0.97|-38.9|5.3|3.15|4|10.24|11.38|2.15|0.7|0|0|30626760|101013000|65060000|1558960300|932805760|933310400|6770359|30.4|-19.94|9802
2022-02-13 16:01:24|russ2000_0783|TMP|144|202112|202112|124|199012|202112|16.53|12.92|2.14|-3.57|3.47|4.1|1.92|1.66|0.61|0.17|2.88|7.65|3.01|2.62|9.99|9.6|0|0|2.14|1.84|0.56|0.4|2290442211|6791435000|502486023|2107620000|85416000|-1065011400|1217944476|1214626350|3007036|83.58|18.39|1084
2022-02-13 16:01:28|russ2000_0784|ICFI|71|202109|202109|61|200609|202112|19.02|27.23|0.9|1.38|0.73|1.23|1.7|2.45|0.44|0.35|1.73|4.15|0.72|0.55|8.12|6.64|5.38|6|1.86|0.63|0.66|1.26|0|0|7218262|7883000|155525000|2209765800|1871139284|1890088760|7191827|99.16|30.9|7500
2022-02-13 16:01:30|russ2000_0785|LXU|150|202109|202109|123|198612|201709|21.51|3.84|0.99|3.13|0.42|0.92|1.77|2.34|3.24|1.11|-2|5.08|0.25|0|3.96|-2.22|1.87|2|4.53|0.57|1.5|0.34|0|0|40387791|32855000|897805000|1422624700|983450000|434838495|2930340|11.05|323.75|573
2022-02-13 16:01:35|russ2000_0786|ABCB|112|202112|202112|108|199412|202112|18.25|8.62|2.24|2.98|2.81|3.34|1.46|1.2|0.53|0.29|-1.6|2.21|2.01|1.2|5.84|10.97|0|0|2.52|2.91|0.93|0.23|3582675609|19665553000|428415782|857428000|225400000|3114307500|3458135376|3464603712|20011341|49.68|30.5|2671
2022-02-13 16:01:38|russ2000_0787|CRR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:01:38|russ2000_0788|UVE|112|202106|202106|77|200209|202112|8.82|7.72|0.07|-0.85|2.1|0.35|1.81|0.78|0.18|0.01|8.15|6.99|5.24|5.15|-11.74|10.36|0|0|4.55|1.76|3.56|0.91|0|0|351995070|1331078000|53222000|-936311700|387413268|389518910|3175570|12.43|-14.57|909
2022-02-13 16:01:41|russ2000_0790|BHLB|88|202112|202112|84|200012|202112|23.6|12.47|4.61|-5.82|3.11|3.67|1.02|1.18|1.1|0.09|1.01|15.63|2.63|2.09|1.18|7.96|0|0|3.05|3.2|0.7|-0.09|3976168494|10068953000|728498747|3505392000|124002000|-2266989200|1390902860|1381557200|8625204|28.58|63|1333
2022-02-13 16:01:44|russ2000_0791|ASTE|146|202109|202109|120|199112|202112|36.95|37.24|0.83|1.31|0.76|1.49|1.82|2.38|0.42|0|1.84|3|0.91|0.64|6.16|6.54|2.63|6|2.99|1.59|1.1|0.76|0|0|29683859|173800000|167500000|1404410800|1576793010|1587225072|8474423|69.27|19.68|3537
2022-02-13 16:01:47|russ2000_0792|EGHT|99|202112|202112|70|199803|201509|7371.13|676.38|3.86|3.7|4.24|3.26|7.31|13|0.23|3.76|-1.88|0.89|0|0|-34.62|-35.86|4.34|8|6.29|12.32|1.64|-0.08|0|0|72604444|244903000|141312000|2164017100|1960559850|1980749500|30308071|17.45|-44.89|1696
2022-02-13 16:01:50|russ2000_0793|THR|46|202112|202112|40|201112|202112|65.44|85.95|2.51|2.21|2.23|1.89|2.39|1.52|0.56|0.34|0|0|0|0|4.82|2.25|4.74|4|2.42|0.6|1.26|0.09|0|0|51032089|32566000|77234000|675324200|574480937|579929063|1968197|17.23|10.73|1083
2022-02-13 16:01:52|russ2000_0794|MANT|79|202109|202109|76|200212|202112|21.14|21.61|0.91|1.11|0.88|1.17|1.89|1.73|0.09|0.02|2.76|2.05|2.32|2.07|8.53|8.6|2.99|4|3.28|1.01|0.78|1.51|0|0|64547696|145414000|206308000|2847280300|2992466560|3011125400|15274325|73.46|-13.97|9400
2022-02-13 16:01:54|russ2000_0796|FIX|99|202109|202109|96|199712|202112|44.95|23.79|0.55|1.27|0.52|1.21|2|4.59|0.19|0.35|2.39|1.76|1.18|0.48|5.61|15.89|3.78|6|2.56|1.64|1.22|2.18|0|0|44287340|67721000|219874000|3749310400|3544419450|3582919560|14692645|98.34|83.67|11100
2022-02-13 16:01:57|russ2000_0797|SAFT|79|202109|202109|76|200212|202112|14.55|7.95|0.34|-0.1|1.08|1.45|1.3|1.35|0.03|0.03|4.71|4.54|3.83|4.29|12.6|16.44|0|0|2.45|0.95|0.72|0.58|0|0|626695920|1322105000|27313000|-88884500|1272005760|1280292000|7074055|84.9|1.92|586
2022-02-13 16:01:59|russ2000_0798|VIVO|148|202112|202112|129|198909|202112|30.47|12.49|4.04|2.74|4.1|2.77|4.96|2.63|0.36|0.14|1.99|0.13|2.83|0|14.51|16.18|3.62|7|5.08|5.21|0.96|-0.77|0|0|26323067|72729000|48717000|879612700|887691720|898171200|11924769|20.4|9.15|570
2022-02-13 16:02:04|russ2000_0800|LABL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:02:04|russ2000_0801|BRKS|102|202006|202006|100|199509|202009|28.39|7.39|1.78|3.84|1.92|4.07|1.95|2.95|0.16|0.04|1.94|3.8|2.4|0.9|-4.8|36.64|2.91|6|4.65|4.09|2.12|1.39|0|0|153680768|256769000|111416000|3160775100|3412146852|3416763600|19350387|46.26|27.52|3000
2022-02-13 16:02:05|russ2000_0802|AIMC|67|202109|202109|60|200612|202112|30.91|23.17|1.49|2.35|1.03|1.8|3.99|1.63|1.36|0.63|0.62|2.03|1.6|0.58|4.69|4.31|4.28|4|4.95|0.62|1.89|0.17|0|0|88766177|256800000|360800000|4415781300|3347697492|3377835000|13013567|51.57|-5.92|9100
2022-02-13 16:02:07|russ2000_0803|CSU|90|202006|202006|55|199812|201209|56.47|723.5|2.88|2.14|1.2|0.05|2.5|1.31|7.25|-20.64|-4.48|57.13|0|0|-0.62|-7.57|2.51|3|3.43|1.85|1.18|2.96|0|0|24603011|25460000|907195000|913972600|20672826|20120358|109332|0.6577|-85.66|6600
2022-02-13 16:02:08|russ2000_0804|OFG|138|202112|202112|118|199206|202112|56.18|10|3.14|-3.92|4.63|2.87|2.34|1.27|0.91|0.06|2.25|5.13|1.84|1.31|6.02|12.46|0|0|4.51|1.55|1.1|0.88|2773162458|8603118000|748412636|2534363000|120970000|-1884025300|1318332160|1335941440|7574780|26.56|43.26|2251
2022-02-13 16:02:11|russ2000_0805|CNS|75|202112|202112|70|200406|202112|45.72|31.24|5.26|7.9|5.97|8.23|7.43|16.78|0.01|0|5.21|3.75|2.41|1.96|28.09|99.03|5.74|8|4.56|1.07|1.71|1.45|0|0|151277549|168472000|33348000|4319911600|4463922034|4572676790|8555615|92.51|25.15|347
2022-02-13 16:02:14|russ2000_0809|HY|41|202109|202109|36|201209|202109|20.28|34.12|0.41|0.36|0.38|0.23|2.2|1.43|0.41|0.9|1.89|0.4|1.95|3.18|10.54|-6.08|5.58|5|1.67|1.71|1.07|-0.47|0|0|118842105|61400000|325400000|1080338500|679396151|679359800|4091993|40.39|-32.42|7600
2022-02-13 16:02:15|russ2000_0811|RGS|130|202112|202112|107|199206|201903|37.37|245.88|0.73|0.6|0.63|0.17|2.45|1.91|0.81|5.07|1.44|-51.19|0.52|0|0.08|-26.65|3.66|3|5.73|12.95|1.05|0.82|0|0|88060000|35442000|570842000|242398100|79152774|79554540|3598769|1.74|-81.07|853
2022-02-13 16:02:19|russ2000_0813|AHT|75|202109|202109|43|200506|201603|57.37|2.63|3.47|5.6|0.59|0.23|0.87|5.61|1.77|67.58|-2.57|-110.85|16.43|175.44|-1.21|-9.14|1.67|1|5.16|5.93|1.54|-0.97|0|0|210382686|672961000|44471000|3622641700|357481350|307802340|22144643|10.98|-61.42|116
2022-02-13 16:02:21|russ2000_0814|RAVN|146|202006|202006|123|198912|202009|23.51|34.31|1.57|2.39|1.64|2.45|3.16|2.74|0.07|0|4.58|3.04|2.1|2.14|17.62|7.1|3.26|7|2.15|1.14|0.95|1.3|0|0|21693392|15813000|112666000|854886500|771384400|776484640|4964896|21.52|-35.68|1362
2022-02-13 16:02:22|russ2000_0815|PEGA|107|202109|202109|101|199606|202109|122.81|797.38|4.37|7.59|5.24|7.55|5.89|19.89|0.07|1.28|1.54|1.04|0.42|0.11|5.42|-2.04|4.31|8|2.1|2.36|1.62|0.56|0|0|137659750|351848000|40398000|9370853000|9132339400|9116237320|36985032|111.82|-19.28|5776
2022-02-13 16:02:25|russ2000_0816|LSCC|133|202109|202109|127|199003|202112|58.94|134.71|3.73|22.22|4.14|23.06|3.31|27.23|0.27|0.41|-1.44|0.72|0|0|2.37|14.98|2.85|7|3.62|2.31|1.99|0.54|0|0|157285891|181452000|62083000|10679866800|10552573282|10914161920|73786417|77.06|68.18|746
2022-02-13 16:02:29|russ2000_0818|ELY|127|202109|202109|116|199212|202112|33.34|12.76|1.53|2.13|1.46|1.45|2.9|1.35|0.16|0.37|1.71|-2.46|1.19|0.15|12.06|8.56|3.64|6|10.21|5.09|1.56|-0.74|0|0|75082909|508177000|2396450000|5961153700|5104218672|5102824720|44602300|27.44|14.29|4200
2022-02-13 16:02:32|russ2000_0819|MHLD|55|202109|202109|52|200812|202112|13.76|1.75|-0.68|-1.06|0.52|2.38|1.03|1.21|0.31|0.67|6.42|0.87|7.45|0|-1.55|3.34|0|0|2.84|0.55|0.95|1.44|0|0|2028182241|801737000|807000|-117966700|261060276|261043364|303458|3.02|33.63|52
2022-02-13 16:02:34|russ2000_0821|CBB|146|202006|202006|113|198912|201803|44.05|23.47|2.14|1.81|0.96|0.49|2.9|0.33|-2.88|-9.23|2.17|-0.36|3.12|0|3.08|-4.44|2.91|7|4.89|11.89|1.29|0.01|0|0|34963566|7000000|1777000000|2771609000|760209000|759000000|6518708|15|195.86|4400
2022-02-13 16:02:35|russ2000_0822|CHCO|144|202112|202112|128|198912|202112|18.95|14.69|2.99|-3.6|3.55|5.84|1.85|1.79|0.73|0|4.02|7.16|3.03|2.89|8.63|12.78|0|0|4.38|2.19|0.34|0.3|2022613000|4925336000|280887462|2042796000|74071000|-796273900|1231920980|1231430240|5129435|81.79|17.6|926
2022-02-13 16:02:38|russ2000_0824|FRAN|42|202006|202006|29|201106|201809|33.09|291|1.98|0|2.01|0.02|15.15|0.58|-7.35|0.85|1.78|-2.55|0|0|23.82|-88.71|7.97|7|18.21|28.21|1.28|3.52|0|0|26517385|20204000|230611000|221500|8279544|8078070|1234099|2.73|-77.63|5236
2022-02-13 16:02:39|russ2000_0828|HIFR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:02:39|russ2000_0829|INFI|87|202109|202109|31|200812|201609|5.89|5.59|14.52|94.07|14.48|103.29|3.75|6.65|-0.26|1.55|-8.57|-28.98|0|0|-41.7|-65.19|2.03|1|3.46|2.47|1.92|-1.67|0|0|110614267|90088000|2499000|173367000|238336152|237895292|4998946|2.68|14.83|23
2022-02-13 16:02:42|russ2000_0830|STOR|33|202109|202109|29|201409|202112|34.46|37.22|17.8|18.01|11.11|12.42|1.72|1.85|0.89|0.79|-8.92|1|4.5|4.23|2.87|2.8|2.14|2|2.68|1.58|0.71|1.72|0|0|120308516|37018000|33653000|13485370800|9421236554|9388768913|55890728|34.61|1.79|117
2022-02-13 16:02:43|russ2000_0831|TUES|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:02:44|russ2000_0832|CPK|150|202109|202109|128|198912|202112|16.99|30|1.75|5.99|1.07|4.69|1.93|3.42|0.9|0.95|1.17|-1.65|4.38|1.29|6.46|5.89|2.01|3|1.13|0.98|0.28|1.81|0|0|3189817|5886000|1709316000|3274673400|2564477118|2574946276|8656249|145.81|34.75|947
2022-02-13 16:02:47|russ2000_0835|BRKL|95|202112|202112|91|199903|202112|26.48|11.19|10.34|1.61|7.3|4.26|1.28|1.29|0.92|0.36|3.18|14.75|3|2.96|3.15|8.03|0|0|3.9|1.69|0.65|0.49|2677074411|7049906000|305256832|1048603000|90867000|556465700|1218979320|1214679960|5979999|15.6|38.03|813
2022-02-13 16:02:50|russ2000_0839|PRIM|61|202106|202106|59|200703|202112|20.33|11.56|0.57|0.54|0.52|0.39|5.92|1.44|0.58|0.69|-0.65|-17.45|0.93|0.92|10.74|8.62|3.96|4|1.93|3.27|1.21|0.53|0|0|116441041|199025000|607505000|1885401300|1405799296|1420066040|11491674|26.12|-16.36|10414
2022-02-13 16:02:53|russ2000_0840|AMKR|95|202109|202109|92|199812|202112|22.59|10|1.25|1.01|0.8|0.96|2.96|2.02|2.81|0.38|-1.11|1.8|0.01|0.69|1.48|15.35|2.32|5|4.71|2.16|2.65|0.21|0|0|425854242|790062000|3047774000|5790487300|5518694000|5558289200|20646583|22.6|50.67|29050
2022-02-13 16:02:55|russ2000_0841|DHT|64|202112|202112|59|200612|202109|49.07|14.83|4.31|4.33|2.07|2.94|1.37|0.83|1.37|0.5|-10.45|5.54|11.92|2.49|1.52|-0.72|1.7|1|3.74|2.53|0.65|-0.99|0|0|77012641|60658000|1471984000|1332124700|868843164|871299172|8717598|5.23|-0.57|18
2022-02-13 16:02:57|russ2000_0842|OPHT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:02:58|russ2000_0844|ZUMZ|75|202109|202109|67|200503|202112|27.63|9.18|1.21|0.59|1.37|0.98|3.69|1.94|0.02|0|2.13|10.38|0|0|13.8|22.45|5.72|7|11.58|11.29|1.58|0.17|0|0|116304014|338086000|336733000|693269000|996654060|1052643460|13844875|42.74|0.22|8800
2022-02-13 16:03:00|russ2000_0846|BH|142|202106|202106|121|199109|202112|32.51|32.74|0.91|0.86|0.78|0.88|3.32|0.72|0.52|0.27|0.64|6.4|0.1|0|8.4|16.24|2.52|4|2.8|0.77|1.05|0.33|0|0|55798334|124306000|381009000|316351000|442394710|442394710|875613|142.57|28.21|3862
2022-02-13 16:03:04|russ2000_0847|PRFT|89|202109|202109|72|200312|202112|44.99|80.68|2.16|6.02|1.99|6.04|2.7|10.12|0.12|0.46|-0.22|1.46|0|0|-4.35|9.58|3.97|6|3.07|3.83|1.52|0.25|0|0|13382944|86686000|47180000|4379032200|4163692190|4660706050|57885251|129.85|164.34|4277
2022-02-13 16:03:06|russ2000_0848|SKYW|150|202112|202112|127|199003|202112|16.61|33.95|1|1.56|0.76|0.74|1.41|0.87|0.95|1.37|-1.09|-0.57|0.74|1.23|6|2.11|1.61|1|2.33|2.03|1.4|-0.55|0|0|392092104|860410000|5498599000|4228738100|1979926140|1997736900|14251609|39.3|-2.51|12502
2022-02-13 16:03:10|russ2000_0849|SBSI|96|202112|202112|92|199812|202112|14.73|12.01|7.4|-2.85|4.19|5.82|1.86|1.54|3.67|0.58|-0.27|14.74|2.58|3.13|3.38|6.46|0|0|4.37|1.3|0.5|0.6|2263367800|5722327000|671116042|2966078000|142509000|-700567700|1350372480|1356007380|5280007|41.74|34.52|832
2022-02-13 16:03:13|russ2000_0850|AEGN|145|202006|202006|118|198912|201906|69.76|920|1.85|0.53|1.77|0.38|2.56|1.03|0.48|0.62|-0.13|4.46|0|0|4.25|-0.88|2.48|6|6.27|2.62|1.37|0.19|0|0|68568122|95324000|169783000|606912900|434757492|439704405|1570604|14.13|-33.91|4900
2022-02-13 16:03:14|russ2000_0852|TOWN|83|202109|202109|80|200112|202112|24.04|10.29|4.67|-3.19|4.6|3.28|1.77|1.2|0.7|0.22|0.09|9.06|1.89|2.46|4.77|9.22|0|0|3.72|0.25|1.23|0.34|4209212544|13014050000|826147810|4824317000|270810000|-2198911300|2318603650|2315662470|5314311|31.9|34.67|2522
2022-02-13 16:03:17|russ2000_0853|NFBK|70|202112|202112|57|200709|202112|43.06|11.94|4.06|-0.44|6.62|4.79|1.13|1.1|0.53|0.5|5.2|14.56|2.28|3.06|3.01|5.95|0|0|2.34|0.91|0.51|0.38|2124650274|4169334000|607644387|1299305000|59880000|-74932500|806003212|779848480|3990205|16.36|32.9|385
2022-02-13 16:03:19|russ2000_0854|AMED|108|202109|202109|110|199406|202112|29.08|23.77|1.11|2.62|1.01|2.49|4.3|5.7|0.56|0.49|-2.84|1.91|0|0|1.12|19.71|4.69|8|14.49|3.16|0.63|2.48|0|0|33734733|124458000|120409000|5769302700|5275798704|5325690120|62135685|161.88|-44.81|21000
2022-02-13 16:03:23|russ2000_0856|FBP|136|202112|202112|116|199212|202112|21.86|11.07|2.56|-7.16|2.7|3.59|1.42|1.31|0.89|0.18|11.35|9.8|1.59|2.26|4.61|10.3|0|0|3.53|1.77|1.26|0.69|7656276815|17784894000|1108411090|8996819000|146417000|-5870477600|2781169170|2820834900|26394540|13.78|49.46|3317
2022-02-13 16:03:26|russ2000_0857|AMC|35|202109|202109|24|201312|201912|45.13|187.07|4.16|11.99|1.68|7.12|1.38|0.26|0.98|-3.32|-3.55|-10.49|7.2|27.51|-14.64|-59.71|5.03|3|9.24|18.44|-0.09|-15.9|0|0|345290432|1612500000|6334900000|18205504400|14347579090|14347573500|1305798808|27.95|1043.43|25019
2022-02-13 16:03:27|russ2000_0858|QDEL|143|202109|202109|118|199206|202112|113.97|8.18|3.28|2.7|3.36|3.1|4.54|3.44|0.13|0.01|-0.86|1.83|0|0|8.3|65.67|3.47|8|6.36|8.43|1.12|-3.76|0|0|58116664|578447000|452176000|5047220800|5625303280|5732080370|120504241|134.99|-24.86|1370
2022-02-13 16:03:31|russ2000_0861|NCI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:03:31|russ2000_0862|GTN|123|202109|202109|101|199609|202112|23.37|8.51|3.59|2.53|1.12|0.76|1.57|1.07|3.47|1.65|-1.85|-0.76|1.36|1.57|2.11|4.52|0|0|3.72|2.93|1.85|0.66|0|0|84305946|322000000|964000000|6259002100|1935628640|1919000000|15997815|20.2|18.02|7262
2022-02-13 16:03:35|russ2000_0863|DVAX|75|202109|202109|2|200906|200912|18.01|20.43|112.28|5.73|118.41|6.19|7.88|25.21|1.12|3.26|-15.01|-1.58|0|0|-79.78|-14.18|3.19|6|9.69|12.93|2.08|0.87|0|0|116078250|414155000|61023000|1605349500|1704569010|1663529690|30222790|14.23|172.08|245
2022-02-13 16:03:37|russ2000_0865|ARAY|70|202112|202112|54|200712|202106|106.76|114.93|1.62|1.26|1.54|1.06|5.11|9.6|1.69|3.57|-3.22|-1.79|0|0|-11.58|-4.98|4.72|6|9.18|7.44|1.35|0.83|0|0|120763453|123196000|31637000|528632000|444193465|449934280|5219168|4.79|9.03|995
2022-02-13 16:03:39|russ2000_0866|NGHC|34|202006|202006|27|201312|202009|17.77|9.84|0.13|-0.03|0.75|0.73|1.59|1.5|0.28|0.22|-2.01|1.49|0.63|0.59|7.82|13.42|0|0|0.77|4.93|1.02|1.47|0|0|2762619548|5095297000|388889000|-170342400|3844175250|3922911390|17295509|33.9|46.61|9200
2022-02-13 16:03:40|russ2000_0867|GFF|152|202112|202112|126|199006|202112|26.94|18.23|0.64|1.09|0.45|0.65|1.52|1.89|0.94|1.3|4.02|1.78|1.22|1.14|5.71|3.76|2.66|5|3.51|0.67|1.41|0.43|0|0|78158852|151220000|431958000|2505745100|1603535072|1530885440|8207292|28.48|39.74|6700
2022-02-13 16:03:43|russ2000_0868|EIGI|32|202006|202006|7|201812|202009|120|44.15|3.45|2.13|1.67|0.78|9.01|4.05|15.01|8.1|5.7|6.78|0|0|-3.95|1.04|4.14|6|3.73|1.75|2.07|3.39|0|0|64082100|149193000|170421000|2339416900|827152137|837904332|3974768|5.89|53.07|3762
2022-02-13 16:03:44|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.5|0.15|0.32|0.04|1.85|1.47|1.43|3.67|-15.38|-131.12|0|0|-16.75|-105.29|5.46|7|2.1|0.41|2.34|42.13|0|0|9444442|4777000|277560000|283346700|82226942|81904480|4344|2.17|1.4|3600
2022-02-13 16:03:46|russ2000_0870|OFIX|123|202109|202109|116|199203|202103|61.71|393.45|2.05|1.19|2.1|1.36|2.39|1.7|0.28|0.29|-0.21|1.33|0|0|4.16|-4.17|5.01|8|2.04|1.43|0.84|1.12|0|0|38964061|82710000|58784000|538872000|613760126|614643082|3548554|31.09|-27.66|1036
2022-02-13 16:03:50|russ2000_0871|USNA|108|202112|202112|104|199512|202112|18.46|15.44|1.55|1.4|1.68|1.7|8.3|4.93|0.22|0|6.83|7.41|0|0|39.72|28.32|5.02|9|8.71|2.27|0.67|-0.07|0|0|75417121|239832000|101780000|1716567700|1988175200|1990907600|7027004|101.2|31.26|1943
2022-02-13 16:03:53|russ2000_0872|CENX|103|202109|202109|88|199612|201812|51.79|21.99|0.83|0.89|0.64|0.77|1.99|4.68|0.86|1.22|-10.8|-0.23|0.5|0|-5.74|-33.11|1.11|1|6.22|4.48|2.11|1.02|0|0|110003990|57600000|872800000|1831748200|1492537896|1492056000|19327130|16.56|61.24|2078
2022-02-13 16:03:56|russ2000_0873|BCRX|111|202109|202109|-159|202209|198200|0|0|101.66|20.94|103.44|21.02|17.23|39.37|-0.27|-1.1|-9.29|-0.65|0|0|-65.31|-222.97|3.41|7|6.81|14.49|1.62|1.11|0|0|53130687|199597000|13020000|2387993000|2490105350|2480618100|37189329|13.85|85.91|246
2022-02-13 16:03:59|russ2000_0875|CVGW|82|202109|202109|78|200203|202109|47.88|98.05|0.87|0.74|0.83|0.7|3.92|3.3|0.23|0.17|2.21|3.17|2.08|2.74|10.1|-4.02|3.63|3|7.61|6.43|0.72|0.99|0|0|3908366|1885000|178122000|780366100|743519440|741417440|5566061|42.04|-43.68|3672
2022-02-13 16:04:02|russ2000_0876|IPI|58|202109|202109|55|200803|202112|186.3|23.69|2.99|2.33|2.86|2.4|1.6|1.37|0.36|0.07|0|0|0|0|0.41|5.48|1.84|2|7.18|1.65|1.4|3.65|0|0|62262877|25637000|339986000|576345000|542156571|552190770|4068345|41.31|142.16|440
2022-02-13 16:04:04|russ2000_0877|TGH|67|202109|202109|57|200709|202112|34.87|7.46|6.83|8.71|2.54|2.26|1.35|1.24|2.31|2.97|-1.98|-14.08|4.58|0.69|4.59|4.29|1.38|2|2.3|3.51|1.83|0.76|0|0|109765000|185085000|4693533000|7033302000|1772104950|1814003660|12276717|35.98|82.64|160
2022-02-13 16:04:06|russ2000_0878|ESPR|39|202109|202109|-159|202209|198200|0|0|21.55|4.32|24.86|1.82|15.09|87.58|-0.45|-0.75|0.46|-1.2|0|0|-459.48|-1098.04|7|5|17.81|14.21|2.22|-2.03|0|0|170131789|103672000|4532000|311896800|131857968|130159584|15725187|4.92|-82.25|479
2022-02-13 16:04:07|russ2000_0879|NX|87|202109|202109|81|200109|202112|48.15|13.64|1.21|0.7|0.93|0.7|2.15|1.77|0.29|0.13|18.6|3.7|1.55|1.43|4.49|11.88|3.7|6|4.69|3.66|1.28|1.29|0|0|49326797|40061000|231338000|755306800|743026284|746402580|4495605|22.33|-10.18|3860
2022-02-13 16:04:10|russ2000_0881|ORIT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:04:10|russ2000_0882|LKFN|98|202112|202112|94|199806|202112|16.55|20.18|2.93|0.93|4.65|9.16|1.95|2.81|0.6|0.11|1.4|1.82|2.36|1.79|9.07|12.73|0|0|2.54|7.58|0.54|-0.32|2239497908|5735407000|346115551|2081798000|59309000|293728300|1919318688|1947250340|12708864|75.86|49.57|629
2022-02-13 16:04:13|russ2000_0883|HAFC|88|202112|202112|84|200012|202112|15.14|9.05|1.91|-3.02|3.76|3.09|1.46|1.15|0.6|0.55|3.5|0.77|2.49|2.41|5.08|10.88|0|0|3.65|1.26|0.97|0.14|2975551650|5786269000|451784297|1519755000|24788000|-689043700|712747112|710893008|4372446|23.44|101.55|602
2022-02-13 16:04:16|russ2000_0884|MGNX|37|202109|202109|5|201403|201506|961.7|237.93|9.9|5.94|12.91|8.39|4.07|3.34|0|0|-12.46|-9.03|0|0|-31.83|-47.2|0|0|6.73|4.44|2.22|1.4|0|0|238020006|298898000|38684000|727786100|974562277|973211518|9039473|15.91|-33.62|370
2022-02-13 16:04:18|russ2000_0885|RTRX|41|202006|202006|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|10.89|8.85|39.18|0.38|0|0|187834619|457376000|2930000|700500900|947811998|833501956|5834469|18.62|56.73|221
2022-02-13 16:04:18|russ2000_0886|UFCS|151|202109|202109|148|198412|202112|30.27|42.46|0.78|0.45|0.92|0.54|1.19|0.71|0.01|0.06|2.94|1.2|2.58|2.54|7.67|1.62|0|0|1.38|0.66|0.44|0.06|0|0|142923901|132947000|136196000|492158000|581626071|585424593|2739733|23.19|-7.61|1165
2022-02-13 16:04:22|russ2000_0888|SASR|108|202112|202112|104|199512|202112|21.89|9.22|5.07|-0.34|3.76|4.31|1.73|1.42|1.5|0.11|0.45|9.58|2.73|2.72|4.55|12.9|0|0|2.47|2.19|0.69|0.3|2933790139|10624731000|436450574|1885604000|59685000|-178272400|2169316712|2205073808|10367205|48.08|49.36|1139
2022-02-13 16:04:25|russ2000_0889|SSI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:04:25|russ2000_0892|WSFS|144|202112|202112|120|199112|202112|18.19|9.01|4.53|-6.64|2.55|3.77|1.45|1.24|4.17|0.12|7.91|6.15|1.2|1.03|3.22|12.72|0|0|2.24|3.63|0.76|-0.5|2797232252|13240062000|755081252|6732830000|90962000|-4109272900|2386163080|2394883960|25662031|50.12|11.68|1838
2022-02-13 16:04:29|russ2000_0894|ATNI|119|202109|202109|108|199212|201912|81.57|5604|2.1|1.87|2|1.22|1.53|1.04|0.47|0.6|3.48|-6.36|2.29|1.65|7.67|-2.06|2.74|5|1.27|1.09|0.73|-0.71|0|0|99240798|101702000|1038256000|1010046900|633259435|633607000|1965283|39.95|-4.33|1700
2022-02-13 16:04:32|russ2000_0896|COWN|71|202109|202109|42|201106|202112|27.1|3.81|3.02|1.89|2.2|0.57|0.74|0.92|0.99|3.54|-26.33|-22.91|0.08|1.05|-4.16|7.31|1.64|2|8.69|12.48|1.22|1.55|0|0|347555828|1057549000|120300000|3953442700|1034777926|1220932440|9817487|37.31|40.66|1364
2022-02-13 16:04:35|russ2000_0897|KRA|54|202109|202109|47|201003|202112|34.17|15.13|1.08|1.26|0.57|0.8|1.62|2.04|1.63|1.24|-2.31|1.82|0|0|2.2|6.21|3.61|5|3.51|6.17|1.81|-0.3|0|0|90288706|90196000|1024581000|2349405500|1488773880|1513966520|12910117|46.31|69.95|1808
2022-02-13 16:04:37|russ2000_0899|NBHC|46|202112|202112|37|201209|202112|176.27|14|-1.55|-0.44|4.19|4.54|1.25|1.58|0.11|0.05|10.57|2.85|1.48|1.98|4.34|11.07|0|0|2.48|1.29|0.76|0.06|4418518628|6228173000|1358764628|1537542000|96747000|-133307300|1316988848|1350253380|6765654|43.96|33.09|1224
2022-02-13 16:04:38|russ2000_0900|MYRG|58|202109|202109|53|200809|202112|23.09|22.3|0.49|0.71|0.49|0.75|1.95|3.66|0.14|0.01|2.05|1.13|0|0|9.78|17.2|4.11|6|2.26|1.37|1277.3|1.01|0|0|30973179|73006000|206310000|1748728500|1796644350|1828285500|11270078|106.5|79.08|7200
2022-02-13 16:04:41|russ2000_0901|FN|56|202112|202112|46|201006|202112|16.76|28.22|0.95|2.02|1.17|2.31|2.17|3.89|0.08|0.03|-0.06|0.43|0|0|12.73|15.04|3.15|4|3.05|0.79|0.87|-0.56|0|0|262113462|519870000|296161000|3964268800|4456205808|4524264960|19188187|120.48|54.74|12189
2022-02-13 16:04:43|russ2000_0902|NHC|123|202109|202109|116|199212|202112|19.36|6.89|0.9|0.79|0.84|1.04|1.95|1.16|0.69|0|2.59|2.71|2.84|3.1|8.81|17.9|2.04|5|1.03|0.68|0.56|0.65|0|0|117518008|254945000|684569000|806221700|1047852208|1043830160|2095376|67.94|2.3|13432
2022-02-13 16:04:46|russ2000_0904|TRST|152|202112|202112|124|199012|202112|14.86|10.86|3.31|2.21|4.6|3.55|2.36|1.09|0.51|0.41|3.73|2.92|4.27|4.12|10.78|7.57|0|0|3.29|0.6|0.84|0.54|2881879085|5268129000|300617853|456070000|81117000|389939300|640218200|640151580|2823042|33.31|-0.12|743
2022-02-13 16:04:50|russ2000_0906|HLIT|108|202112|202112|104|199512|202112|129.84|184|2.15|2.4|2.43|2.32|3.51|4.12|0.14|0.52|-0.71|-0.96|0|0|-16.95|3.13|3.49|7|5.47|9.61|1.85|0.29|0|0|105301889|133431000|73689000|1156642100|1210797840|1299174240|9744874|11.76|59.13|1169
2022-02-13 16:04:53|russ2000_0907|AMWD|150|202109|202109|127|199003|202112|23.51|42.42|0.77|0.85|0.69|0.58|2.52|1.4|0.47|0.67|1.37|5.6|0.6|0|8.33|1.98|2.9|4|3.75|1.83|1.37|1.27|0|0|52077538|8007000|326979000|1513617300|993016128|995191587|8494872|59.93|-30.72|10000
2022-02-13 16:04:57|russ2000_0908|RECN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:04:57|russ2000_0909|CUBI|44|202112|202112|40|201112|202112|11.91|8.61|4.72|-0.41|2.55|2.92|1.13|1.81|1.85|0.81|-12.49|-0.09|0|0|4.28|15.22|0|0|3.47|3.83|0.79|0.93|6837213976|16777924000|943735439|4335182000|8890000|-300512900|2107767732|2197872012|33228597|64.04|265.55|830
2022-02-13 16:04:59|russ2000_0910|GERN|103|202109|202109|1|201606|201609|244|220|183.17|727.49|253.05|1087.67|3.45|2.8|0.12|0.23|-10.47|-37.19|0|0|-41.59|-48.42|1|1|11.88|5.44|1.3|-0|0|0|112033078|176120000|5500000|283521700|391137368|401300090|2737863|1.22|-20.48|55
2022-02-13 16:05:04|russ2000_0911|TR|151|202109|202109|128|198912|202112|35.28|42.21|3.26|4.37|3.58|4.61|3.39|3.21|0.03|0.01|2.03|3.06|0.41|0.98|12.13|7.86|2.22|4|3.32|3.03|0.64|-0.27|0|0|81162316|115701000|206326000|2321397200|2428888184|2436250120|10952026|36.23|25.65|2000
2022-02-13 16:05:07|russ2000_0912|PRO|67|202109|202109|27|200706|201403|131.72|270.71|5.04|6.2|5.29|6.24|16.03|91.96|0.28|16.05|-2.85|-11.22|0|0|-8.91|-23.39|5.64|5|6.06|7.89|1.56|0.11|0|0|130974736|308642000|58321000|1532107700|1552835658|1552622280|11939987|34.98|-26.7|1403
2022-02-13 16:05:10|russ2000_0913|ETH|110|202006|202006|105|199406|202009|20.53|50.15|1.16|0.61|1.13|0.68|2.35|1.18|0.32|0.15|5.6|12.38|1.92|5.3|10.5|2.32|4.55|9|10.63|8.28|1.3|1.55|0|0|61554445|72276000|346020000|359281700|339218974|341072600|5642903|13.54|-29.11|3369
2022-02-13 16:05:11|russ2000_0914|BLDR|67|202109|202109|64|200512|202112|50.5|11.52|0.58|1.03|0.35|0.88|10.77|2.93|4.17|0.44|-8.11|3.95|0|0|-3.15|25.84|5.58|8|5.63|3.06|2.03|1.51|0|0|81005627|224735000|1780963000|18612307300|16823844480|17624547300|244773695|85.71|101.48|26000
2022-02-13 16:05:13|russ2000_0915|SGMS|148|202106|202106|117|199209|202112|37.83|34.09|3|3.9|1.49|1.67|12.21|226.31|15.05|-3.79|-13.9|-3.48|0|0|-6.49|2.77|2.43|6|5.6|4.99|1.6|1.2|0|0|123378827|782000000|264000000|14229408600|6021408636|6176610000|50067324|62.39|37.54|9000
2022-02-13 16:05:17|russ2000_0916|IVC|151|202109|202109|97|198912|201403|56.66|17.93|0.89|0.38|0.67|0.11|1.9|0.4|0.75|1.29|0.14|-5.22|0.27|0.64|2.07|-9.18|2.83|5|7.27|22.56|1.22|4.2|0|0|33676978|73656000|140450000|331052600|95254400|96527360|3087890|2.72|-69.61|3400
2022-02-13 16:05:20|russ2000_0917|UBNK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:05:21|russ2000_0919|CASS|108|202112|202112|102|199606|202112|26.51|21.09|2.39|-3.35|4.75|4.04|3.42|2.28|0.02|0|2.37|6.46|1.47|2.7|13.4|11.12|0|0|1.98|0.77|0.57|0.41|413160243|1087317000|235204636|1039506000|17499000|-481063400|550877132|550621552|2509621|39.32|6.22|1101
2022-02-13 16:05:24|russ2000_0920|CZR|33|202109|202109|22|201409|202003|24.67|11.7|3.45|4.04|1.48|2.35|3.15|4.06|3.19|2.97|-18.43|-17.96|0|0|-0.14|-5.98|4.07|3|9.66|3.8|2.03|0.28|0|0|378501367|1072000000|14529000000|33640831500|20148100000|20148100000|233123594|94.15|24.14|54000
2022-02-13 16:05:25|russ2000_0921|CDR|128|202109|202109|127|198912|202109|47.31|6.33|7.48|7.69|3.13|2.35|1.44|1.15|1.47|1.15|-6.02|12.96|7.25|1.14|0.68|-2.08|1.73|2|3.16|0.73|0.45|-0.49|0|0|8442233|4731000|13913000|1016707200|343228590|332757720|1276554|25.11|147.88|64
2022-02-13 16:05:28|russ2000_0924|IPHI|46|202006|202006|28|201009|201709|54.95|24.96|5.13|12.01|5.27|10.27|4.68|16.79|0.47|1.44|-2.98|-0.16|0|0|0.81|-8.94|5.29|7|8.16|5.14|1.47|0.54|0|0|225950209|221925000|143308000|6147622100|5859246496|5526929472|113167500|112.96|88.42|685
2022-02-13 16:05:29|russ2000_0925|CVCO|75|202112|202112|71|200403|202112|50.46|25.44|1.23|1.97|1.48|2.25|2.11|3.76|0.12|0.01|-1.29|1.06|0|0|7.34|23.18|3.27|6|4.26|1.28|1.08|-0.17|0|0|111353493|288381000|173964000|2533818600|2753114980|2785384384|16258401|300.46|67.13|4700
2022-02-13 16:05:32|russ2000_0926|INO|91|202109|202109|-159|202209|198200|0|0|98.85|114.35|90.34|163.55|8.04|2.48|0.33|0.03|-14.09|-18.17|0|0|-67.06|-45.22|1.5|1|6.42|22|2.22|-2.15|0|0|71602973|394940600|29457200|745103300|1125440980|1125130680|26189556|5.35|-44.27|262
2022-02-13 16:05:34|russ2000_0927|QUAD|51|202109|202109|35|201006|201903|36.71|79.33|0.57|0.35|0.23|0.07|1.47|1.55|2.7|5.68|17.96|34.72|9.73|23.5|-3.85|-3.42|4.67|6|4.82|3.62|1.55|-1.28|0|0|29714583|27400000|855600000|1019370900|224406000|218241000|770981|4.11|4.85|15800
2022-02-13 16:05:36|russ2000_0928|DXPE|99|202109|202109|96|199712|202112|20.14|37.54|0.59|0.68|0.43|0.45|2.29|1.26|1.56|0.88|3.42|-1.7|0|0|4.19|1.93|4.43|7|2.85|2.19|1.72|0.67|0|0|11382979|63043000|104989000|712978100|478702818|499111500|2467293|25.53|11.75|1605
2022-02-13 16:05:39|russ2000_0929|HZO|97|202112|202112|92|199812|202112|25.65|8.15|0.62|0.54|0.42|0.64|1.41|2.04|0.81|0.26|1.55|1.67|0|0|4.31|24.57|4.04|8|9.11|9.97|1.57|0.63|0|0|35485021|216315000|319348000|1087217300|1204345142|1250809603|13209949|55.19|46.77|2666
2022-02-13 16:05:42|russ2000_0930|FFIC|104|202112|202112|100|199612|202112|17.43|11.33|10|4.57|3.73|3.1|1.37|1.11|2.53|1.2|0.7|18.21|3.03|3.48|2.85|5.26|0|0|2.34|0.59|0.89|0.57|2558008202|6385445000|139278365|286775000|73538000|1108342700|741781800|761877900|3635278|24.3|46.03|530
2022-02-13 16:05:45|russ2000_0931|FRED|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:05:45|russ2000_0932|LMNX|82|202006|202006|55|200612|202009|100.95|114|7.94|2.87|8.63|3.02|4.48|2.29|0.01|0.39|0.39|-2.37|1.1|1.37|-2|2.21|4.48|8|6.69|10.35|0.72|-0.02|0|0|75762012|291665000|83582000|1123313400|1181003862|1207824300|17163476|26.22|26.42|1247
2022-02-13 16:05:46|russ2000_0934|KAI|119|202109|202109|116|199212|202112|53.47|35.35|1.71|3.96|1.75|3.65|2.6|4.95|0.36|0.58|0.68|0.15|1.06|0.43|6.65|9.9|3.19|6|1.71|0.96|1.28|0.66|0|0|65786017|82600000|110088000|2800686100|2674512968|2689240640|9240650|230.48|63.48|2600
2022-02-13 16:05:49|russ2000_0935|WMC|36|202109|202109|32|201309|202109|10.12|4.06|35.02|43.5|23.99|2.71|0.91|0.63|2.57|9.98|-20.46|-46.62|18.59|11.06|1.94|-0.94|0|0|5.79|1.17|1.21|0.74|0|0|31778029|63916000|0|2177162000|132065983|131926669|1103013|2.17|-34.83|
2022-02-13 16:05:51|russ2000_0936|ACET|9|202109|202109|-159|202209|198200|0|0|15.28|37.91|29.56|49.49|1.91|2.57|0|0|-45.27|-57.38|0|0|-40.87|-30.35|0|0|1.46|2.32|2.49|2.55|0|0|148251000|192226000|32260000|366673900|513516850|512247320|36319936|16.07|8.08|82
2022-02-13 16:05:51|russ2000_0938|MOD|151|202112|202112|127|199003|202112|33.54|8.23|0.7|0.43|0.6|0.27|1.7|1.21|0.48|0.91|1.49|0.99|2.11|0|5.03|8.3|2.44|5|1.77|1.37|1.55|0.68|0|0|41818243|61100000|318100000|859562000|522662000|528716000|2955792|10.09|-19.67|10900
2022-02-13 16:05:55|russ2000_0939|ONCE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:05:55|russ2000_0940|INSY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:05:55|russ2000_0941|FFG|98|202006|202006|95|199612|202009|14.23|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|1.16|0.94|0.88|-0.52|254085188|258867000|2844944795|8139516000|42200000|-6837456400|1179339200|1188156375|6225308|48.05|-17.38|1751
2022-02-13 16:05:56|russ2000_0944|EXEL|87|202109|202109|41|201109|202112|51.14|36.58|12.97|3.66|12.31|4.85|34.82|2.84|4.24|0|-7.66|-2.18|0|0|-51.07|8.38|4.74|8|9.21|3.72|2.16|0.39|0|0|339389782|1402731000|99838000|4586671800|5987653650|6095876460|37716087|18.93|-5.68|773
2022-02-13 16:05:59|russ2000_0946|CPE|109|202109|202109|99|199509|202006|92.87|1.28|4.7|3.43|2.55|1.4|1.93|3.45|1.13|3.01|0|0|0|0|-3.78|-11.11|1.66|4|8.31|12.61|1.53|-1.44|0|0|28169418|3699000|4308620000|5659281200|2187230850|2225286000|92826739|47.25|259.04|303
2022-02-13 16:06:02|russ2000_0947|CAMP|150|202109|202109|111|199109|201906|49.47|320|1.6|1.04|1.55|0.71|4.71|2.79|0.52|2.38|1.26|15.71|0|0|1.61|-9.84|3.11|6|3.19|1.61|1.99|1.54|0|0|42084465|91114000|50061000|323161400|223675690|221009250|2233803|6.23|-44.67|983
2022-02-13 16:06:05|russ2000_0948|MTRX|130|202109|202109|114|199103|201909|26.89|18.09|0.56|0.16|0.54|0.26|2.07|0.69|0.18|0.03|0.44|1.09|0|0|4.23|-23.63|2.21|1|2.08|2.28|1.5|1.08|0|0|28167142|65040000|83149000|104498300|169538289|169321170|2747822|6.33|-51.49|2717
2022-02-13 16:06:09|russ2000_0949|CTS|152|202112|202112|144|198509|202109|35.58|26.23|1.29|2.13|1.27|2.33|2.34|2.55|0.32|0.11|1.84|1.8|1.77|0.44|5.7|-8.41|2.47|6|2.04|0.92|1.07|1.72|0|0|55278119|141465000|118470000|1091822300|1185619032|1190903040|4742280|36.72|6.96|3786
2022-02-13 16:06:12|russ2000_0951|CHGG|38|202112|202112|-159|202209|198200|0|0|7.46|5.4|7.34|5.49|6.82|3.15|0.64|1.52|-3.75|-19.5|0|0|-36.88|-0.05|5.58|4|13.31|9.39|1.26|2.1|0|0|491526806|1545859000|199241000|4184571100|4025019280|4903310040|145322211|29.39|-67.23|1941
2022-02-13 16:06:14|russ2000_0952|MHO|114|202112|202112|110|199406|202112|12.04|4.99|0.7|0.69|0.39|0.49|1.13|1.11|0.97|0.59|-0.52|-1.98|0.27|0|4.65|17.07|2.52|6|5.34|2.04|1.33|1.41|0|0|43520088|236368000|88598000|2535022100|1809413128|1841274160|21066485|62.18|40.39|1515
2022-02-13 16:06:17|russ2000_0953|USPH|122|202109|202109|104|199512|202112|35.86|41.46|2.16|2.67|2.77|2.62|4.24|4.38|0.39|0.12|1.85|1.34|1.14|1.49|9.29|14.29|3.17|4|2.65|4.99|1.06|0.93|0|0|12693167|19188000|114988000|1283178000|1233703380|1233454950|11395927|95.55|-20.54|5338
2022-02-13 16:06:20|russ2000_0955|MNR|145|202112|202112|117|199209|202112|27.75|47.68|14.54|19.14|7.45|11.03|1.72|3.78|1.07|1.02|-5.07|1.16|7.78|3.43|4.68|2.99|2.08|2|0.97|3.99|0.38|0.03|54100|54100|40974437|177988000|6065000|3502006200|2069190860|2069043790|19901914|21.01|21.3|14
2022-02-13 16:06:24|russ2000_0956|CPSI|79|202109|202109|76|200212|202112|28.31|26.23|2.75|1.92|2.67|1.52|7.71|1.97|0.22|0.53|3.21|-0.03|3.46|1.2|30.09|5.4|5.39|7|8.4|2.8|0.69|0.03|0|0|16230951|17114000|19524000|519983900|421862400|413078400|3810806|28.8|6.27|2000
2022-02-13 16:06:27|russ2000_0957|CDE|141|202109|202109|127|198912|202109|139.74|20.13|4.71|1.87|3.96|1.47|1.82|1.59|0.89|0.48|-1.58|-9.03|0.2|0|-8.93|-0.81|1.28|4|7.19|2.07|1.08|0.55|0|0|126225135|85020000|1081103000|1598065700|1294921656|1283909760|24377582|5.04|-51.3|1959
2022-02-13 16:06:30|russ2000_0959|ANIK|113|202106|202106|92|199709|202009|24.54|45.14|2.32|2.4|3.35|3.04|1.82|1.51|0.05|0.09|-23.84|6.51|0|0|3.84|-2|2.93|5|3.97|7.68|1.55|0.48|0|0|52387416|90976000|70508000|346603400|437579408|443950570|2952817|30.31|-19.37|277
2022-02-13 16:06:34|russ2000_0960|WGO|152|202109|202109|114|199306|202112|16.25|7.18|0.66|0.65|0.7|0.58|2.7|1.95|0.13|0.46|3.58|3.06|1.7|0.89|12.77|21.15|2.46|7|9.41|11.09|1.69|-0.55|0|0|64736414|211384000|251876000|2580125000|2255742000|2328765720|48472958|67.74|-5.48|6532
2022-02-13 16:06:37|russ2000_0961|BCOR|93|202109|202109|64|200403|202003|28.42|12.6|10.72|1.41|9.27|0.98|2.86|2.35|0.3|1.54|0|0|0|0|-6.76|-2.12|2.69|7|5.5|2.46|1.17|0.01|0|0|224296845|184926000|89768000|1212684500|842838700|842631100|5688380|17.3|26.09|846
2022-02-13 16:06:41|russ2000_0963|ATRC|70|202109|202109|1|202109|202112|73.2|73.19|4.31|12.73|4.08|12.69|5.65|6.73|0.17|0.12|-5.11|0.57|0|0|-43.82|9.44|5.62|6|3.38|2.58|0.96|1.68|0|0|48151001|119746000|32366000|3294669700|3193721490|3205333000|19209058|69.53|25.47|750
2022-02-13 16:06:43|russ2000_0965|ECHO|48|202006|202006|44|200909|202009|51.76|164.13|0.53|0.37|0.49|0.32|2.97|1.85|-1.8|0.38|-3.28|3.56|0|0|6.48|0.81|6.75|8|9.25|3.78|1.14|0.78|0|0|36428741|35438000|72285000|807154700|681239546|688479428|3771842|26.26|11.6|2539
2022-02-13 16:06:43|russ2000_0966|WRLD|131|202112|202112|119|199203|202112|34.61|19.25|2.57|4.36|1.88|3.17|2.92|4.06|1.15|1.76|5.98|0.31|0|0|10.36|8.55|0|0|12.32|7.23|0.95|-1.36|0|0|7409156|18667600|111336400|2330592600|1628943453|1571684634|7778716|245.43|140.1|3175
2022-02-13 16:06:47|russ2000_0968|PLAB|146|202109|202109|129|198909|202112|28.9|20.02|1.59|1.63|1.52|1.7|1.57|1.35|0.4|0.09|-1.52|5.66|0|0|4.63|5.21|1.56|3|5.83|2.09|1.84|1.38|0|0|127449570|276670000|696553000|1083129100|1073229120|1089070800|11415015|17.88|61.08|1728
2022-02-13 16:06:51|russ2000_0970|PDFS|83|202109|202109|62|200206|201712|484.05|112.14|3.88|9.64|4.77|11.62|2.99|5.44|0.01|0|0.16|0.52|0|0|-3|-20.47|3.83|5|3.23|1.01|1.65|-0.22|0|0|74994570|141230000|43435000|1073612600|1212523220|1210799130|5407194|32.53|49.22|423
2022-02-13 16:06:53|russ2000_0971|MRTN|143|202112|202112|140|198612|202112|23.83|16.5|0.82|1.4|0.89|1.47|1.49|2.19|0.56|0|2|3.85|0.54|0.94|7.69|13.39|2.63|4|1.4|1.74|0.88|0.48|0|0|12277708|56995000|682277000|1367875300|1424870304|1431487200|6250584|17.16|-0.41|4162
2022-02-13 16:06:56|russ2000_0972|TTI|131|202109|202109|124|199012|202112|114.4|3.89|1.83|1.33|1.35|1|2.24|3.53|-19.3|1.62|0|0|0|0|2.56|22.16|1.4|2|2.66|1.85|1.47|-0.94|0|0|27203969|41863000|126143000|471607500|360510736|365490960|3143600|2.84|229.66|1800
2022-02-13 16:07:00|russ2000_0974|INAP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:07:00|russ2000_0975|STRA|103|202109|202109|100|199612|202112|30.07|35.83|4.39|1.16|5.05|1.24|11.78|0.84|0.37|0.08|3.56|2.11|1.38|4.08|44.73|2.14|4.25|5|9.48|5.34|0.71|0.94|0|0|128158461|277406000|269064000|1298888200|1422892920|1394695920|12050067|57.84|-40.16|3679
2022-02-13 16:07:03|russ2000_0979|TOWR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:07:03|russ2000_0981|XLRN|34|202006|202006|-159|202209|198200|0|0|66.91|72.85|71.85|68.79|7.73|16.07|-0.17|0|-8.09|0|0|0|-38.38|-30.75|0|0|6.33|6.28|0.89|-0.21|0|0|216990452|389810000|28787000|6385117000|6126795437|6092104600|47004365|113.11|150.25|237
2022-02-13 16:07:04|russ2000_0982|ADC|111|202109|202109|107|199503|202112|20.03|38.52|11.59|20.45|7.36|14.01|1.68|1.55|0.92|0.46|-2.2|-19.21|7.3|4.25|5.65|2.71|1.96|2|3.87|6.55|0.61|1.62|0|0|8749231|91881000|300978000|6484904500|4979479392|4966070848|50310337|71.36|7.18|49
2022-02-13 16:07:07|russ2000_0983|WASH|136|202112|202112|128|198912|202112|18.74|13.24|5.31|-0.5|3.45|4.2|1.81|1.73|1.88|0.3|0.75|17.54|3.55|3.74|5.06|8.2|0|0|1.6|2|0.55|0.51|1677147669|4980051000|253792908|1221352000|55600000|-115007600|976948470|984727530|2597165|56.37|25.83|609
2022-02-13 16:07:10|russ2000_0984|TNET|35|202109|202109|30|201406|202112|567.04|22.36|1.02|1.42|0.95|1.48|26.12|7.88|-1.22|0.61|0.04|2.41|0|0|19.1|24.68|5.13|6|2.26|1.08|1.84|0.47|0|0|289452156|680000000|122000000|6190090900|6374460672|6496320000|20272138|96.96|18.04|2700
2022-02-13 16:07:11|russ2000_0986|PRSC|70|202006|202006|63|200409|202006|25.45|113.16|0.91|0.86|0.81|0.82|2.7|3.51|0.96|0|0|0|0|0|4.69|13.01|3.23|7|5.11|1.21|0.59|0.9|0|0|57462723|41786000|40657000|1230119500|1266606519|1173191496|7881577|89.71|43.64|3800
2022-02-13 16:07:12|russ2000_0987|FOR|59|202112|202112|56|200712|202112|36.03|9.61|4.23|1.23|3.6|0.8|1.11|1.06|0.51|0.67|-2.37|-4.22|0|0|2.05|7.75|1.79|3|5.83|0.28|2|1.38|0|0|142533107|162500000|11400000|1623069900|1040211252|1040718000|1215830|20.94|2|271
2022-02-13 16:07:14|russ2000_0988|RUTH|75|202109|202109|65|200509|202112|23.82|23.73|1.44|1.8|1.23|1.85|5.19|5.26|0.74|0.53|4.25|2.38|2.13|0.53|14.22|13.64|4.5|4|5.14|3.09|1.34|0.78|0|0|13610841|83779000|288379000|686622800|699260887|706041089|7838511|20.41|20.91|4363
2022-02-13 16:07:16|russ2000_0989|IMKTA|145|202112|202112|129|198909|202112|14.96|6.89|0.36|0.43|0.17|0.35|1.32|1.67|1.69|0.56|2.01|5.88|3.75|0.75|4.4|16.43|3.62|8|1.98|4.14|0.67|0.52|0|0|28537950|142651300|1396207800|2190646300|1639976496|1639976496|10707602|86.34|102.39|26000
2022-02-13 16:07:20|russ2000_0990|FTD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:07:20|russ2000_0991|MOV|119|202109|202109|114|199306|202112|60.46|9.33|0.99|0.93|1.01|1.27|1.43|1.91|0.31|0.02|2.62|5.6|1.27|2.51|5.47|20.47|3.88|8|2.88|3|1.03|1.55|0|0|90532310|201814000|88034000|668494200|849629572|874852000|5261559|37.07|79.43|1206
2022-02-13 16:07:23|russ2000_0992|ENT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:07:23|russ2000_0993|ASCMA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:07:23|russ2000_0994|ANH|88|202006|202006|78|199906|201812|28.74|11.24|93.54|110|32.87|41|0.91|0.58|3.36|1.25|-11.61|25.68|12.12|17.37|2.79|-12.61|0|0|3.1|1.48|0.56|3.07|0|0|11293261|29508000|987000|751512600|165408490|172886750|942913|1.67|-52.29|12
2022-02-13 16:07:24|russ2000_0996|HAYN|92|202112|202112|69|200409|202112|88.11|111.84|1.02|1.4|1.06|1.54|1.76|1.52|-0.23|0.01|2.4|4.32|2.32|2.13|4.76|1.27|1.86|2|3.7|2.02|1.46|0.71|0|0|33217819|14262000|146154000|473629000|499602138|504864570|2648550|40.11|71.8|1649
2022-02-13 16:07:27|russ2000_0997|VVI|151|202109|202109|121|198912|202003|75.08|20.6|0.77|4.1|0.55|2.49|2.97|34.31|0.85|2.87|8.29|0.41|6.33|1.11|2.39|-19.15|1.21|1|1.95|2.77|1.15|-0.16|0|0|86858429|110756000|633215000|1441357500|878196286|887550180|5351781|42.79|18.3|1697
2022-02-13 16:07:30|russ2000_0998|LRN|66|202112|202112|52|200812|202112|57.79|26.17|1.21|1.03|1.19|0.88|2.12|1.97|0.06|0.56|0.25|0.98|0|0|5.6|6.39|5.92|6|8.6|6.91|0.73|-0.4|0|0|150576100|256986000|165559000|1598774400|1409457609|1383533298|12763982|32.97|44.85|7100
2022-02-13 16:07:32|russ2000_0999|KFRC|112|202112|202112|106|199506|202112|54.38|21.85|0.75|1.03|0.7|1.03|3.37|8.33|0.3|0.53|8.8|4.43|1.99|1.29|9.54|26.45|4.77|8|2.13|1.49|1.41|-0.2|0|0|16299234|96989000|5964000|1566753000|1612190260|1611520802|9219204|75.22|78.71|13000
2022-02-13 16:07:35|russ2000_1000|GRC|152|202112|202112|128|198912|202112|25.88|38.77|1.3|2.74|1.4|3.08|2.27|3.52|0.04|0|2.49|1.45|2.49|1.43|11.29|9.22|2.62|5|1.6|0.99|0.96|0.9|0|0|27075956|125194000|104293000|1037725800|1162919835|1165962600|2906059|44.55|37.29|1150
2022-02-13 16:07:39|russ2000_1001|NOG|88|202109|202109|46|200812|202006|47.96|1.02|10.56|3.3|7.99|1.59|9.6|1.78|0.3|-5.44|-8.76|-8.19|0|0|-15.11|-43.22|2.62|7|14.15|11.79|1.97|-1.39|0|0|23105145|2006000|1064509000|2458209300|1305693913|1314602008|27217904|19.73|134.93|25
2022-02-13 16:07:41|russ2000_1003|NWLI|151|202109|202109|148|198412|202112|8.62|4.05|-0.38|-10.98|0.93|0.94|0.62|0.31|0.09|0|0.16|0.17|0.18|0.17|8.48|7.6|0|0|0.85|0.46|1.01|1.18|0|0|2418445316|9904309000|83300000|-9124605200|779703840|779703840|1187583|214.44|3.88|269
2022-02-13 16:07:45|russ2000_1004|PRAH|29|202006|202006|21|201506|202009|135.58|30.15|2.41|2.35|2|2.01|5|5.38|1.36|1.1|-1.83|4.17|0|0|5.29|8.99|4.87|6|2.46|1.46|0.73|1.06|0|0|126339600|168229000|370749000|7404828100|6284878236|6334833960|30071803|98.28|-7.11|17500
2022-02-13 16:07:45|russ2000_1005|MITT|41|202109|202109|38|201206|202112|55.68|0.91|20.57|11.17|10.84|1.64|0.95|0.9|1.03|1.45|35.96|-50.03|17.58|6.57|2.84|14.48|0|0|4.09|0.69|0.84|-0.87|0|0|50114898|101749000|0|1069204900|168508080|170255430|5805575|10.59|10.66|
2022-02-13 16:07:47|russ2000_1006|HSTM|87|202109|202109|65|200509|202112|62.66|113.96|2.6|3.02|3.28|3.21|4.33|2.38|0.01|0|0|0|0|0|0.8|2.12|4.21|6|1.66|0.55|1.06|0.57|0|0|63308291|60554000|44202000|766691300|827240020|830437640|2870503|26.21|22.73|1069
2022-02-13 16:07:49|russ2000_1008|SRPT|99|202109|202109|-159|202209|198200|0|0|90.77|11.51|102.99|11.22|12.01|16.9|0.2|2.33|-12.41|-1.08|0|0|-89.28|-29.95|3.41|4|10.76|5.26|1.43|-0.64|0|0|295712289|1599113000|271912000|7431116900|7286618105|7279464400|77626539|91.13|-48.52|866
2022-02-13 16:07:52|russ2000_1009|APEI|67|202109|202109|57|200709|202112|22.79|23.28|2.56|1.35|2.8|1.13|5.48|1.06|0.01|0.4|0.62|-24.12|0|0|20.42|3.91|6.39|7|7.48|1.66|0.83|1.25|0|0|122857574|114887000|186451000|473955900|426752290|430082550|3145491|22.81|-33.55|2940
2022-02-13 16:07:54|russ2000_1010|TCBK|124|202112|202112|115|199303|202112|20.58|11.24|1.33|-4.49|2.94|3.77|1.63|1.3|0.36|0.11|2.73|2.38|2.56|2.43|8.97|11.09|0|0|2.09|1.3|0.68|-0.46|2038905089|7367159000|387376435|2979297000|104352000|-1466351900|1277217984|1283219496|3178513|42.96|21.77|1049
2022-02-13 16:07:58|russ2000_1012|NLS|91|202109|202109|88|199912|202112|20.41|2.9|1.05|0.27|1.36|0.27|3.14|0.98|0.1|0.09|6.31|4.29|0.99|0|11.35|37.3|5.14|8|11.59|11.1|1.6|0.65|0|0|45017334|20179000|54003000|194414300|189969600|188285440|5995592|6.08|-69.2|412
2022-02-13 16:08:01|russ2000_1014|PGTI|71|202109|202109|62|200606|202112|30.27|59.32|1.51|1.7|1.16|1.25|3.34|2.6|1.22|1.09|-4.56|-2.43|0|0|-0.54|2.7|4.68|6|2.66|2.46|1.09|1.75|0|0|35770308|114718000|239440000|1829603400|1344008358|1343158600|6414993|22.54|7.38|3500
2022-02-13 16:08:03|russ2000_1017|GNMK|46|202006|202006|-159|202209|198200|0|0|12.35|7.35|11.75|6.72|9.66|10.31|0.71|0.78|-18.46|-9.24|0|0|-65.03|-37.84|3.83|8|7.36|9.87|1.2|4.3|0|0|53764179|132795000|23792000|932392200|989702000|931392000|16427556|14|106.64|437
2022-02-13 16:08:04|russ2000_1018|LPSN|87|202109|202109|37|200406|201309|81.91|364.07|4.85|5.89|5.38|5.7|6.95|10.32|0.19|2.16|-4.13|-1.82|0|0|-15.03|-12.46|4.94|6|3.99|13.26|1.3|0.13|0|0|82561621|633042000|120683000|2556539500|2533077576|2525320584|37595233|36.18|-42.58|1201
2022-02-13 16:08:06|russ2000_1019|ACTG|106|202109|202109|71|200306|202103|103.24|4.07|6.87|-6.45|35.51|12.35|2.68|1.1|0.06|0.77|1.16|-4.13|2.68|0|-15.47|7.11|2.12|1|4.8|1.57|0.96|-2.11|0|0|124856872|642733000|671000|-173390600|260853394|489608690|1847041|5.26|24|20
2022-02-13 16:08:09|russ2000_1020|DCOM|105|202112|202112|102|199606|202112|18.69|17.5|9.84|-1.79|4.57|3.51|1.5|1.3|2.04|0.19|3.38|18.51|3.33|3.14|3.65|7.31|0|0|2.87|3.58|0.95|1.33|2809767431|10458974000|231272735|1957433000|114626000|-649602500|1402110480|1420632768|6574195|35.16|111.83|875
2022-02-13 16:08:12|russ2000_1021|UFI|152|202112|202112|126|199006|202112|22.73|12.04|0.84|0.6|0.69|0.58|1.63|1.19|0.48|0.2|3.39|0.8|0.5|0|3.91|6.49|1.74|4|1.5|1.05|1.18|0.55|0|0|37829067|47620000|216249000|454372900|428244905|439942600|1725860|23.15|30.5|3110
2022-02-13 16:08:16|russ2000_1022|PKD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:08:16|russ2000_1023|DPLO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:08:16|russ2000_1024|QTS|33|202006|202006|24|201312|201912|370.79|540|8.93|10.87|5.87|7.16|3.17|2.64|0.73|-15.21|-7.27|-5.24|3.25|2.89|0.91|0.86|3|3|6.52|14.39|0.87|0.24|0|0|18962103|16474000|54274000|5508701800|3871438338|3766894460|39771775|63.02|25.57|612
2022-02-13 16:08:17|russ2000_1026|IPAR|138|202109|202109|128|198912|202112|22.78|30.01|1.55|3.62|1.6|3.63|2.9|5.7|0.14|0.24|1.2|-0.05|1.34|0.95|11.38|13.19|3.6|8|1.32|0.82|1.33|1.36|0|0|92467357|324040000|174251000|3384110900|3391113870|3400168300|13116951|106.9|76.72|396
2022-02-13 16:08:20|russ2000_1027|COKE|151|202109|202109|144|198512|202112|54.76|24.61|0.99|1.18|0.48|1.07|16.61|8.53|24.52|1.17|1.14|1.02|2.03|0.16|2.47|16.19|3.49|8|1.19|1.03|0.58|-0.87|0|0|22058022|186878000|1215360000|6410400300|5804101303|5825958710|21798460|619.19|132.54|15800
2022-02-13 16:08:24|russ2000_1028|GDOT|49|202106|202106|46|201006|202112|105.37|54.69|1.37|-0.03|2.33|1.28|3.63|1.63|0.09|0.1|3.09|3.63|0|0|13.61|3.27|5.39|4|6.73|5.23|0.96|0.6|0|0|826902875|1804826000|143584000|-40195900|1764630091|1788242050|14959511|32.27|-40.79|1200
2022-02-13 16:08:26|russ2000_1029|GBL|96|202112|202112|92|199812|202112|12.32|8.13|1.74|1.96|2.5|2.29|4.39|7.62|0.2|0.54|8.33|8.85|0.5|0.4|74.38|57.59|5.62|8|0.9|0.15|1.23|0.09|0|0|305158077|142027000|2452000|571133700|664725360|662884980|557093|24.87|41.05|178
2022-02-13 16:08:29|russ2000_1031|HTLF|88|202112|202112|84|200012|202112|44.19|10.67|2.94|3.24|2.39|3.1|1.45|1.05|1.52|0.23|1.11|-1.61|1.73|1.88|4.74|9.31|0|0|2.26|0.78|0.58|0.37|4799983057|16417255000|620148045|438493000|215827000|2206299300|2139552933|2149882434|8873299|50.61|23.82|2163
2022-02-13 16:08:31|russ2000_1032|LE|35|202109|202109|32|201312|202112|27.36|13.22|0.68|0.56|0.47|0.39|1.93|1.56|1.3|0.81|0|0|0|0|0.9|6.58|7.23|8|9.57|3.14|1.26|1.47|0|0|117901563|37926000|166354000|904804200|621729550|635207300|4126616|18.85|-38.62|5300
2022-02-13 16:08:33|russ2000_1034|BFS|115|202109|202109|112|199312|202112|40.72|35.32|9.49|11.03|4.49|5.25|35.59|4.86|-4.17|2.57|0.24|4.27|5.74|4.08|3.93|2.79|2.38|3|0.96|0.4|0.73|1.26|0|0|14302831|11917000|19362000|2617832000|1257316280|1256361920|2648881|53.02|67.36|119
2022-02-13 16:08:37|russ2000_1035|ATRI|150|202109|202109|124|199012|202112|17.43|40.42|2.41|7.75|2.57|8.19|2.73|5.3|0.08|0|5.51|2.53|2.85|1.03|17.93|13.42|3.02|5|1.04|3.63|0.69|0.29|0|0|17921606|53246000|97069000|1216067400|1269524900|1273049400|3726031|704.9|9.76|636
2022-02-13 16:08:40|russ2000_1036|GHDX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:08:41|russ2000_1038|LDL|146|202006|202006|140|198412|201912|25.77|49.68|0.81|0.65|0.78|0.38|1.78|1.16|0.27|1.13|0.21|2.52|0.13|0|8.15|-21.43|2.83|5|1.2|4.56|1.1|4.09|0|0|23231374|92546000|227828000|486727600|293783480|287332880|1766641|16.54|-33.6|3250
2022-02-13 16:08:42|russ2000_1040|CTBI|128|202112|202112|122|199106|202112|13.98|9.01|1.68|-4.05|3.08|3.49|1.45|1.1|0.44|0.08|3.5|4.97|3.49|3.67|8.19|12.13|0|0|1.54|0.67|0.63|0.58|2352618049|4344292000|354636975|1501987000|52627000|-896400400|778137591|777130200|2163765|43.61|17.71|998
2022-02-13 16:08:45|russ2000_1041|RMTI|96|202109|202109|8|200403|200603|235.74|900|3.21|0.39|3.1|0.56|19.78|3.15|0.44|2.03|-8.59|-0.81|0|0|-89.77|-67.99|2.04|1|6.63|1.93|0.99|-0.54|0|0|20177035|33203000|9441000|24251900|34917914|34886588|689729|0.3716|-59|300
2022-02-13 16:08:49|russ2000_1042|KPTI|38|202112|202112|-159|202209|198200|0|0|714.71|4.08|834.25|2.39|6.66|14.78|0.06|-2.12|-13.6|-4.22|0|0|-82.54|-120.23|4.9|7|11.11|16|1.72|-2.18|0|0|189624917|228615000|1642000|484648800|521132480|597700000|14940953|6.88|-55.38|432
2022-02-13 16:08:50|russ2000_1044|WMK|151|202109|202109|124|199012|202112|16.97|17.1|0.58|0.35|0.64|0.43|1.76|1.47|0|0|5.08|2.5|2.68|1.9|9.46|9.05|3.98|8|1.85|7.26|0.47|0.49|0|0|105789008|316435000|1153461000|1455631600|1772066592|1772066592|4713248|65.88|37.8|24000
2022-02-13 16:08:53|russ2000_1045|ENVA|38|202112|202112|29|201409|202112|15.47|3.45|1.48|2.11|0.78|1.38|2.11|1.31|2.79|1.27|-1.53|-7.45|0|0|9.89|12.14|6.7|7|5.4|2.54|1.98|-0.37|0|0|118385167|165477000|101503000|2348529800|1407074240|1538369300|13916114|41.21|58.3|1549
2022-02-13 16:08:55|russ2000_1046|UHT|143|202109|202109|140|198612|202112|21.08|36.26|11.69|13.86|10.17|9.92|2.61|5.4|0.69|2.2|5.69|3.7|7.46|4.71|9.07|4.85|1.6|2|1.57|0.73|0.52|1.02|0|0|27900913|9347000|8891000|1144608300|819758268|819675010|3424001|59.47|-7.47|5
2022-02-13 16:08:58|russ2000_1047|HFWA|97|202112|202112|94|199806|202112|25.82|8.56|0.61|-6.29|3.49|3.56|1.39|0.97|0.16|0.02|3.31|5.8|2.65|3.45|7.33|11.37|0|0|2.21|2.65|0.44|0.25|1819219479|6381337000|434899969|2617627000|79370000|-1520609600|853070940|861192000|4324492|24.3|5.3|856
2022-02-13 16:09:02|russ2000_1049|YRCW|146|202006|202006|96|199503|201903|30.38|9.29|0.26|0.13|0.14|0.03|1.29|3.47|-0.73|-1.39|-30.35|-368.39|0.31|0|-6.36|-30.43|2.91|4|9.39|1.85|2.04|1.7|0|0|87163469|264200000|1032900000|588043700|208872104|133362320|6257586|3.92|-3.74|29000
2022-02-13 16:09:03|russ2000_1052|FORM|76|202112|202112|72|200312|202112|40.12|43.91|2.36|4.33|3.38|4.74|2.29|4.5|0.04|0.03|-1.78|-0.23|0|0|-1.86|10.41|3.08|6|4.87|1.54|1.34|0.57|0|0|265337776|276065000|181765000|3301160800|3538875800|3580225250|15355686|45.25|4.82|2166
2022-02-13 16:09:05|russ2000_1053|FIBK|76|202112|202112|47|201003|202112|15.01|13.31|-1.86|-6.18|3.18|3.9|1.29|1.27|0.2|0.1|3.9|5.72|2.97|4.05|9.13|8.87|0|0|1.76|8.42|1.23|1.03|7163510625|16269600000|1857698194|2344700000|299600000|-3964496200|2516644368|2498930980|16660990|40.46|-1.17|2462
2022-02-13 16:09:07|russ2000_1055|TG|135|202109|202109|120|199112|202112|29.16|10.61|0.79|0.59|0.71|0.47|1.62|2.71|0.34|0.87|4.56|48.64|1.45|4.37|5.61|14.03|2.16|6|1.48|0.97|1.14|1.04|0|0|44113366|30253000|182406000|471624000|398656686|397731180|2820995|11.82|-29.22|2400
2022-02-13 16:09:11|russ2000_1057|ROCK|113|202109|202109|110|199406|202112|22.36|37.65|0.97|1.73|0.76|1.71|1.58|2.64|0.62|0.07|-0.33|-0.32|0.46|0|3.92|7.06|2.25|5|2.74|1.12|1.4|-0.45|0|0|47103446|13934000|116121000|2199066000|2179102400|2203774000|10618786|66.68|-7.31|2337
2022-02-13 16:09:14|russ2000_1058|PLOW|52|202109|202109|47|201003|202112|32.47|22.91|2.32|2.12|1.7|1.64|2.98|4.28|1.13|1.26|-8.62|-4.27|3.82|2.91|5.18|8.84|3.88|5|3.03|1.53|0.95|1.41|0|0|18797400|7340000|83692000|1157855600|900395580|900857904|3557850|39.18|-5.53|1767
2022-02-13 16:09:16|russ2000_1060|CMCO|105|202112|202112|101|199609|202112|26.2|48.64|1.02|2.08|0.65|1.51|1.67|1.72|1.52|0.7|-1.48|-19.12|0.63|0.53|2.41|2.65|2.96|5|2.2|0.89|1.52|-0.55|0|0|52946657|106699000|98219000|1732469200|1318049172|1334138400|3796877|46.26|14.82|2651
2022-02-13 16:09:19|russ2000_1063|SYBT|124|202112|202112|115|199303|202112|16.9|22.55|3.07|2.47|4.29|7.02|2.51|2.54|0.28|0.02|2.43|3.08|2.15|1.74|12.55|12.65|0|0|2.41|2.66|0.5|-0.69|1340722967|5342024000|187148532|62304000|77350000|539972800|1698952480|1711984000|3636350|63.88|57.81|641
2022-02-13 16:09:22|russ2000_1064|CLNE|67|202109|202109|39|201103|202012|29.57|48.18|3.63|5.05|3.17|5.52|2.04|1.9|0.49|0.05|-3.83|-11.25|0|0|-10.34|-13.89|1.75|1|9.88|6.47|1.58|-0.1|0|0|138160242|260096000|305499000|1206490700|1396515230|1396031332|22649458|6.26|-22.01|465
2022-02-13 16:09:24|russ2000_1065|PAHC|36|202109|202109|31|201403|202112|91|17.49|1.83|1.36|1.44|1|17.36|3.64|3.59|1.74|0.87|1.68|1.62|2.29|11.77|7.95|6.26|6|1.36|2.45|0.82|1.03|0|0|56998576|97175000|184518000|1158259600|850170564|850178960|1692055|20.99|9.49|1725
2022-02-13 16:09:26|russ2000_1067|AXDX|103|202106|202106|60|199606|201106|54.04|22.75|1387.88|22.24|1405.39|15.97|8.16|88.75|-0.13|-2.78|-1.42|-4.49|0|0|-28.94|-89.06|1.39|2|7.53|10.07|0.9|1.56|0|0|35425609|57024000|7822000|256855600|209053150|189552600|971424|3.1|-78.64|224
2022-02-13 16:09:29|russ2000_1068|TGTX|103|202109|202109|-159|202209|198200|0|0|5295.28|505.31|4716.52|562.04|10.83|8.24|-1.08|0.05|-85.49|-8.42|0|0|-164.12|-87.55|1.6|2|6.28|10.75|0.69|0.43|0|0|48538101|356850000|11296000|2226407100|2567258076|2377061676|46227060|17.96|-67.29|365
2022-02-13 16:09:32|russ2000_1069|BZH|117|202112|202112|112|199312|202112|12.79|5.79|0.77|0.7|0.26|0.33|1.05|1|2.53|1.4|1.22|2.08|0.47|0|1.73|8.17|1.87|4|16.57|3.19|2.38|1.05|0|0|188291287|157701000|35027000|1502889000|730494234|713411280|8242732|23.22|53.27|1052
2022-02-13 16:09:35|russ2000_1070|AVAV|70|202109|202109|58|200612|202106|55.02|105.31|2.67|3.4|3.3|3.19|2.78|2.35|0.02|0.32|0.06|-1.57|0|0|7.93|-0.04|4.39|4|6.89|2.72|0.61|0.84|0|0|183293968|111081000|94275000|1489424700|1406984976|1411528248|23676212|56.72|-57.73|1177
2022-02-13 16:09:37|russ2000_1071|RARE|36|202109|202109|-159|202209|198200|0|0|45.12|13.69|49.32|15.43|6.52|6.04|0|0|-7.79|-7.11|0|0|-45.47|-37.19|3.29|5|8.65|5.09|2.18|0.4|0|0|474540618|737117000|155765000|4901260200|5621816640|5614653088|37174095|82.72|-51.12|893
2022-02-13 16:09:38|russ2000_1072|MRCY|98|202112|202112|94|199806|202112|38.13|73.14|2.93|3.43|3.05|3.25|2.85|2.12|0.22|0.3|0|0|0|0|6.12|1.4|3.4|4|3.52|5.35|1.41|1.96|0|0|95470825|105169000|199359000|3231616100|2818613930|2815419200|38058638|50.71|-36.86|2316
2022-02-13 16:09:41|russ2000_1073|ITCI|34|202109|202109|-159|202209|198200|0|0|1215.98|56.48|1554.89|63.06|4.57|8.78|0.01|0|-10.25|-12.39|0|0|-37.3|-42.91|1.71|2|7.54|5.57|0.7|0.42|0|0|350164618|477283900|23647000|3874485600|4269058404|4267867562|46495312|52.46|65.96|383
2022-02-13 16:09:42|russ2000_1075|MPAA|105|202109|202109|111|199403|202112|22.93|23.52|1.01|0.74|0.82|0.56|1.61|1.09|0.25|0.45|-3.71|0.91|0|0|6.3|3.35|2.74|3|7.68|6.94|-0.11|-0.18|0|0|11447939|19983000|135812000|439280800|327279696|334909986|1796039|17.07|-13|5700
2022-02-13 16:09:45|russ2000_1076|HASI|40|202109|202109|35|201303|202112|51.12|48.57|36.27|37.69|16.97|25.27|4.24|3.08|4.2|1.64|-15.74|-6.19|5.09|2.64|1.53|2.51|0|0|5.64|7.61|1.21|1.39|0|0|117941692|413259000|0|6468205700|4461529088|4200005488|25930718|52.94|-17.87|74
2022-02-13 16:09:47|russ2000_1077|BMTC|137|202006|202006|115|199112|202009|32.35|13.74|2.27|-1.32|3.11|2.35|1.81|0.88|0.47|0.27|1.08|9.6|2.7|3.95|9.13|3.79|0|0|1.13|1.83|0.6|0.81|1072502803|4243648000|170463303|995102000|101126000|-300456200|495606873|497603934|1900089|24.87|-31.88|684
2022-02-13 16:09:48|russ2000_1078|GTS|77|202006|202006|51|200712|202009|12.84|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|418829912|415858131|1807139|17.87|33.36|4074
2022-02-13 16:09:49|russ2000_1079|ERA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:09:49|russ2000_1080|HK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:09:49|russ2000_1083|TNK|58|202109|202109|52|200803|202103|11.6|5.45|3.21|1.37|1.28|0.71|0.93|0.42|1.24|0.45|-5.04|-5.79|9.83|0|-0.67|-21.12|1.74|1|4.43|1.46|1.68|-1.25|0|0|63058054|60723000|1413645000|697114000|379574000|380677909|3550888|11.23|-0.91|2100
2022-02-13 16:09:51|russ2000_1084|TTMI|87|202109|202109|84|200012|202112|33.27|18.74|1.22|0.89|1.06|0.71|1.5|1.01|0.61|0.63|-2.3|10.87|0|0|4.01|3.56|2.34|3|6.74|4.5|1.76|1.15|0|0|189018329|529816000|686530000|1883172500|1505054080|1542832800|13844110|14.24|5.4|16700
2022-02-13 16:09:54|russ2000_1085|MTSI|46|202112|202112|38|201206|202112|125.51|150|4.45|9.41|3.72|9.23|5.42|11.73|0.99|1.08|-2.68|1.07|0|0|-1.43|19.04|4.71|6|7.65|3.01|1.81|-0.34|0|0|170905386|477710000|120773000|5711946300|5572537460|5693646560|30908580|79.94|45.29|1100
2022-02-13 16:09:55|russ2000_1086|SRCE|152|202112|202112|128|198912|202112|19.08|10.59|2.19|-0.82|3.32|3.55|1.53|1.31|0.43|0.15|1.63|5.61|2|2.48|7.5|10.9|0|0|0.92|0.5|0.73|0.54|2975963817|6679065000|371245206|1917461000|95471000|-260343000|1227079200|1228854880|2021846|49.6|23.08|1175
2022-02-13 16:09:59|russ2000_1089|ATSG|78|202109|202109|74|200306|202112|15.53|14.02|1.19|2.12|0.72|1.27|2.44|1.81|1.81|1.16|-1.27|1.76|0|0|-2.82|8.01|2.86|3|2.64|1.68|1.89|1.27|0|0|51896680|49808000|2197564000|3454841900|2135455854|2208663540|9721656|28.78|-6.77|5305
2022-02-13 16:10:03|russ2000_1091|TVPT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:10:03|russ2000_1092|CMTL|130|202109|202109|122|199106|202112|30.74|432.4|0.99|1.33|1.2|0.99|1.64|1.16|0.38|0.18|10.13|4.19|3.5|1.87|7.1|0.92|2.94|5|3.93|1.67|1.22|-0.37|0|0|139225832|30917000|87225000|741150200|535632477|537240580|3036161|20.33|-4.73|2038
2022-02-13 16:10:06|russ2000_1093|EZPW|119|202112|202112|117|199209|202112|43.33|46.44|0.99|0.57|1.03|0.55|1.18|0.6|0.27|0.48|1.11|-2.92|0.2|0|5.15|2.14|3.7|7|5.49|8.9|1.27|-0.27|0|0|56652165|233274000|253728000|413566000|415037128|603956760|2812264|7.37|53.86|6500
2022-02-13 16:10:10|russ2000_1094|GPX|146|202006|202006|131|198712|202009|20.51|16.67|0.77|0.4|0.58|0.31|1.4|0.81|0.55|0.28|1.79|9.24|0|0|2.79|3.35|2.6|5|1.21|1.82|0.74|2.2|0|0|13192561|12097000|28984000|210092400|164539376|165875480|372745|9.64|-24.92|4856
2022-02-13 16:10:12|russ2000_1095|USCR|44|202006|202006|40|201009|202009|99.04|22.91|0.81|0.84|0.55|0.3|3.09|1.34|1.83|2.16|-3.43|-1.88|0|0|-0.23|1.86|4.76|5|9.71|8.25|1.21|1.48|0|0|45785512|17500000|864400000|1202301500|438542000|435916000|6357127|26.26|-47.47|3173
2022-02-13 16:10:12|russ2000_1096|PATK|149|202109|202109|128|198912|202112|35.02|9.23|0.4|0.79|0.27|0.5|1.74|2.73|0.93|1.57|2.6|-1.02|0.66|1.46|5.63|13.49|3.14|7|1.44|4.99|0.88|-0.05|0|0|7105538|44882000|451889000|2910052200|1908802640|1888388070|20847588|80.69|18.05|8700
2022-02-13 16:10:16|russ2000_1097|DFRG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:10:16|russ2000_1098|NCS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:10:17|russ2000_1099|UBA|152|202109|202109|94|199806|202112|28.87|26.1|9.23|9.55|5.56|5.99|1.89|2.27|0.41|0.51|1.53|4.9|5.97|4.32|5.21|5.31|0|0|1.82|0.82|0.64|1.08|0|0|13104427|24057000|522570000|1294476000|797083950|771927000|3648107|19.5|34.28|106
2022-02-13 16:10:21|russ2000_1101|BUSE|96|202112|202112|92|199812|202112|18.32|12.04|2.1|-7.49|3.73|3.67|1.98|1.14|0.57|0.27|1.5|4.27|3.29|3.38|3.99|7.5|0|0|2.66|1.09|0.62|0.27|3348737271|10768577000|706590438|836095000|146680000|-3004176100|1467916152|1493816240|4745076|26.48|27.12|1462
2022-02-13 16:10:24|russ2000_1102|INTL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:10:24|russ2000_1103|RNG|37|202109|202109|-159|202209|198200|0|0|10.74|12.83|10.56|11.8|45.82|399.63|10.2|30.54|-2.06|-0.25|0|0|-32.2|-16.42|7.48|8|4.5|7.78|0.9|1.41|0|0|313714514|345152000|206817000|18997017800|17713536400|17646074200|282703053|192.2|-50.38|3140
2022-02-13 16:10:25|russ2000_1104|DHIL|90|202106|202106|68|200412|202112|19.4|8.03|4.26|2.67|4.88|3.24|5.25|2.47|0|0|8.44|9.89|0|0|23.2|34.5|6.06|6|1.24|0.62|1.1|1.57|0|0|30776666|98580200|6492600|465538300|564118562|567818050|1243099|177.86|23.57|126
2022-02-13 16:10:28|russ2000_1105|PETX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:10:28|russ2000_1106|KELYA|151|202109|202109|128|198912|202112|29.36|6.45|0.32|0.13|0.35|0.14|2.01|0.52|0.06|0|2.81|1.35|1.88|0.6|7.82|8.83|3.55|6|1.9|0.91|1.04|0.66|0|0|68670051|43500000|115400000|617060200|660738000|662415000|2895934|16.77|-18.47|377100
2022-02-13 16:10:32|russ2000_1107|UTL|151|202112|202112|128|198912|202112|22.78|19.12|1.68|2.77|0.77|1.49|1.64|1.65|1.4|1.27|-1.09|-3.36|5.27|3.31|3.88|3.69|1.82|3|0.97|1.11|0.42|2.13|0|0|5704634|6500000|1261900000|1248091800|734819022|731424960|2869206|45.99|3.89|508
2022-02-13 16:10:35|russ2000_1108|ANIP|88|202109|202109|53|200612|202003|265.18|84.48|102.03|4.1|112.02|2.72|6.07|3.57|0.4|1.06|-11.04|-0.35|0|0|-56.42|-5.69|4.88|5|6.21|1.54|1.95|0.28|0|0|31738346|15254000|39526000|878513500|611826566|580893860|8588020|47.98|62.04|369
2022-02-13 16:10:38|russ2000_1111|CEVA|77|202109|202109|64|200412|202012|230.3|4392|5.18|7.39|7.19|8.53|2.36|3.74|0|0|1.16|0.47|0|0|1.74|-1.08|3.55|6|3|1.61|1.19|0.29|0|0|104963566|145233000|16594000|862861700|1007862168|1005949000|5591260|43.88|10.53|404
2022-02-13 16:10:40|russ2000_1112|FSTR|151|202109|202109|136|198712|202112|20.89|22.63|0.43|0.34|0.35|0.29|1.1|0.82|0.65|0.18|0.85|3.16|0.26|0|4.05|2.78|2.47|5|1.46|0.46|1.06|0.29|0|0|27323373|6405000|73214000|175153900|146378375|148005000|584096|13.75|-8.64|1130
2022-02-13 16:10:44|russ2000_1113|PBY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:10:44|russ2000_1114|SJW|151|202109|202109|124|199012|202112|31.08|37.66|3.43|6.44|2.85|3.78|1.9|2.11|0.94|1.57|0.55|-2.21|3.56|1.92|5.4|2.24|1.9|2|1.28|0.86|0.56|0.66|0|0|22425545|14019000|2406475000|3737650800|2182985040|2192523000|9222749|73.2|5.54|748
2022-02-13 16:10:48|russ2000_1115|KOP|65|202109|202109|60|200612|202112|17.71|8.41|0.84|0.86|0.46|0.41|15.9|1.69|3.53|2.04|1.41|3.2|1.88|0|7.43|6.99|3.89|5|2.72|1.79|1.65|1.01|0|0|43818462|44900000|556100000|1434991700|668591694|688696860|3058404|31.38|3.22|2061
2022-02-13 16:10:50|russ2000_1116|GLUU|62|202006|202006|22|201409|202003|205.98|101.15|1.94|2.21|1.89|2.67|3.97|3.57|0.15|0|-6.72|-9.59|0|0|-35.97|-4.84|6.57|10|8.45|9.15|1.74|0.54|0|0|64636339|283057000|51332000|1018846700|1300802580|1193162460|33634934|7.62|55.51|715
2022-02-13 16:10:51|russ2000_1117|PGI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:10:51|russ2000_1118|FPRX|32|202006|202006|4|201512|201612|5.12|5.61|9.96|2.5|14.65|8.94|3.85|1.44|0|0|-8.89|0.58|0|0|-53.44|-66.13|0|0|6.42|4.67|2.43|2.46|0|0|248541733|127058000|46671000|45093100|166761640|166497500|1197382|4.7|21.29|87
2022-02-13 16:10:52|russ2000_1122|CENTA|119|202112|202112|60|200612|202112|45.64|17.44|0.74|1.02|0.51|0.8|1.48|2.15|0.86|0.97|3.17|-2.41|0|0|3.29|6.89|0|0|3.04|1.08|1|0.59|0|0|80616400|296038000|509842000|3384885100|2639142825|2627395650|11233851|47.85|34.83|7000
2022-02-13 16:10:54|russ2000_1124|NNBR|115|202109|202109|111|199403|202112|40.5|1.54|1.44|0.73|1.05|0.36|2.2|0.78|1.15|0.56|-10.49|-35.74|2.88|0|6.78|26.59|2.07|3|2.99|3.15|1.27|0.54|0|0|19523596|24611000|259917000|357026700|176437350|182265500|767496|4.1|-37.6|3490
2022-02-13 16:10:58|russ2000_1126|HVT|151|202109|202109|128|198912|202112|26.03|6.31|0.57|0.32|0.45|0.59|1.3|1.87|0.54|0|2.84|11.97|2.04|3.12|6.01|33.51|4.02|8|4.6|17.84|1.02|-0.29|0|0|34484224|225674000|354770000|319068100|544757400|606875640|7571783|30.57|10.48|2766
2022-02-13 16:11:01|russ2000_1127|SUP|151|202109|202109|113|199012|201903|27.21|16.41|0.93|0.63|0.93|0.09|1.97|0.12|0.48|4.24|2.58|13.68|2.7|0|7.81|-1.79|1.49|3|6.58|0.67|1.58|-1.01|0|0|86766526|76117000|501772000|848455700|117146624|117057920|461348|4.48|9.54|8000
2022-02-13 16:11:05|russ2000_1129|PGNX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:11:05|russ2000_1130|REV|107|202109|202109|80|199612|201612|59.19|38.87|1.57|1.94|0.52|0.29|0|0|-2.1|-1.68|-3.7|6.4|0|0|-15.17|-29.11|4.55|7|2.69|1.9|1.62|0.6|0|0|82015385|73300000|305900000|3998682500|608502132|612653706|1230280|11.34|-8.01|6000
2022-02-13 16:11:09|russ2000_1131|RT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:11:09|russ2000_1132|WHG|80|202112|202112|76|200212|202112|23.33|12.9|3.7|0.86|4.12|1.85|4.48|1.15|0|0|7.2|20.19|4.18|2.72|18.61|7.72|5.07|4|2.13|0.07|1.06|1.87|0|0|54535488|80230000|6982000|60809700|132056000|126571200|373709|16|28.42|136
2022-02-13 16:11:11|russ2000_1133|PLUG|91|202109|202109|-159|202209|198200|0|0|33.51|393.7|35.59|468.73|7.56|3.47|-1.15|0.07|-12.86|-30.75|0|0|-96.01|-20.7|1|1|9.35|9.73|1.35|-2.26|0|0|251624357|4272377000|438243000|12395357800|16319363349|16276174264|526871797|28.33|-15.61|1585
2022-02-13 16:11:14|russ2000_1134|TTEC|103|202109|202109|100|199612|202112|55.08|28.15|1.37|2.2|1.42|1.92|4.14|8.69|0.33|1.65|2.53|3.11|1.31|0.97|9.95|15.21|3.96|6|2.29|1.39|1.14|1.48|0|0|97410029|148853000|269374000|5125234500|4254835840|4287361400|12747421|90.55|19.58|62300
2022-02-13 16:11:17|russ2000_1135|CNOB|108|202112|202112|104|199512|202112|23.39|10.46|6.05|3.5|4.55|4.77|1.74|1.29|1.35|0.55|-1.5|3.42|2.16|1.38|5.33|8.45|0|0|1.26|0.69|0.55|0.59|1659634776|6332953000|222160047|800043000|40049000|939108100|1297042318|1370869434|4009168|32.78|67.06|413
2022-02-13 16:11:20|russ2000_1136|DX|136|202112|202112|124|199012|202112|36.03|3.6|44.81|2.26|7.94|3.1|1.15|0.9|4.98|0|104.66|-28.88|8.86|9.18|3.67|13.95|0|0|1.31|4.85|0.5|0.56|0|0|72706789|366023000|0|348365600|612685518|613758300|14281420|16.71|-6.12|19
2022-02-13 16:11:24|russ2000_1137|GTY|149|202106|202106|144|198512|202112|21.73|16.12|5.67|12|4.53|8.13|2.49|1.82|0.58|0.81|2.51|-0.8|4.1|5.6|7.99|6.46|1.85|2|1.9|1.93|0.77|1.47|0|0|19531059|7280000|22174000|1838292000|1279126030|1270155250|7950447|28.21|-1.64|31
2022-02-13 16:11:28|russ2000_1140|WMS|36|202112|202112|26|201506|202112|51.06|51.87|2.18|4.68|1.55|4.26|202.85|13.96|1.06|0.95|-0.74|3.19|0.88|0.31|2.83|13.16|4.77|6|4.08|1.9|1.54|0.72|0|0|46702500|22173000|590949000|10746190100|9705388350|9908766570|49468158|136.13|62.87|5000
2022-02-13 16:11:30|russ2000_1141|SPOK|71|202109|202109|52|200412|201712|39.62|34.78|1.05|0.74|1.41|1.2|1.26|0.92|0.02|0|10.46|5.83|6|5.56|6.3|-25.26|5.32|7|3.84|0.48|0.75|-0.27|0|0|82486162|67459000|23947000|107873600|175214700|175184100|796917|9|-19.14|581
2022-02-13 16:11:32|russ2000_1142|AI|103|202109|202109|89|199709|201912|18.21|17.03|12.27|8.47|8.48|11.1|1.52|2.7|1.45|0.31|74.83|-18|13.12|38.46|-0.49|-16.8|5.4|4|5.6|13.17|1.4|0.29|43989333|55002000|173889592|970422000|5239000|1796260500|2762299506|2732669640|84561960|26.34|-81.13|628
2022-02-13 16:11:34|russ2000_1143|MYE|151|202109|202109|128|198912|202112|48.46|25.06|1.22|1.17|1.04|1.04|3.01|3.53|0.7|0.54|2.27|1.3|1.8|2.69|5.58|10.66|3.16|7|1.36|0.98|1.35|1.7|0|0|11958899|14829000|121028000|821656400|724912275|728410023|2131523|20.01|-3.71|2400
2022-02-13 16:11:38|russ2000_1145|WSBF|66|202112|202112|62|200606|202112|34.94|6.08|7.03|1.76|3.83|1.85|1.28|1.23|1.61|1.1|9.5|9.82|2.43|3.67|2.31|7.78|0|0|1.27|0.49|0.31|0.22|1041521114|1233386000|204143538|541757000|22273000|497291200|540778950|519121620|1889281|21.81|15.52|812
2022-02-13 16:11:40|russ2000_1146|HSII|91|202109|202109|87|200003|202112|34.09|13.64|0.68|0.59|0.97|1.01|2.02|2.7|0.03|0.35|2.94|3.76|2.39|1.35|2.65|22.95|4.53|6|4.61|1.39|1.29|0.89|0|0|148525989|348292000|95683000|523137900|846352800|874368000|6961869|43.2|51.31|1760
2022-02-13 16:11:43|russ2000_1147|HMST|46|202112|202112|40|201112|202112|12.94|9.82|18.61|2.62|7.88|3.09|1.14|1.47|1.37|0.23|18.44|17.77|1.51|1.92|6.3|12.33|0|0|3.03|2.84|0.48|0.18|3960606977|6146509000|112569093|65214000|58154000|948338100|1041021099|1063681175|9193870|51.83|54.07|983
2022-02-13 16:11:44|russ2000_1148|TBPH|35|202109|202109|-159|202209|198200|0|0|32.85|20.08|54.42|12.08|8.08|52.35|-1.21|-1.9|-7.21|-18.63|0|0|-78.67|-74.91|1.89|3|8.4|4.96|1.24|1.33|0|0|308999742|216213000|56721000|1186752900|787094640|785770320|11472107|10.68|-41.35|359
2022-02-13 16:11:45|russ2000_1149|PKE|151|202109|202109|124|199012|202112|35.32|36.11|1.59|2.82|2.51|4.82|1.77|1.94|0.25|0|5.79|3.1|1.64|3.08|8.33|5.51|1.61|3|2.97|2.26|1.17|0.1|0|0|150173163|109628000|24087000|156328600|265956600|266539000|1123078|13|-9.34|106
2022-02-13 16:11:49|russ2000_1151|PLUS|103|202112|202112|99|199703|202112|12.91|15.02|0.62|0.97|0.45|0.84|1.77|2.27|0.98|0.41|0|0|0|0|7.79|12.08|3.81|7|0.85|0.64|1.15|1.34|0|0|50495201|105566000|37871000|1564385000|1452928080|1450988400|7017193|53.88|21.27|1554
2022-02-13 16:11:53|russ2000_1153|PKOH|151|202109|202109|129|198906|202109|17.44|28.19|0.57|0.57|0.28|0.18|1.88|0.82|3.62|1.85|1.67|0.69|1.55|2.49|2.14|-0.16|2.32|3|1.24|0.72|1.57|0.49|0|0|24739954|59600000|299300000|820244100|270116498|256157000|934961|21.17|-31.49|6500
2022-02-13 16:11:56|russ2000_1154|W|33|202109|202109|4|202012|202112|179.9|243.55|1.6|1.47|1.63|1.48|245.75|2327.58|2.36|-1.99|-2.77|0.71|0|0|-127.89|6.31|8|8|13.95|15.67|2.02|-0.54|0|0|891174710|2393213000|1470624000|20818714300|20101894230|20067854440|272086554|192.86|-19.04|16122
2022-02-13 16:11:57|russ2000_1155|TWI|123|202109|202109|115|199303|202112|74.99|94.88|0.81|0.65|0.54|0.29|1.98|2.66|1.36|2.71|0.01|0.8|0.36|0.43|0.22|0.74|1.81|4|8.18|1.82|1.63|1.98|0|0|80542724|94640000|323299000|857364400|683320928|686106960|5059491|10.96|125.51|6800
2022-02-13 16:12:01|russ2000_1156|LBAI|92|202112|202112|88|199912|202112|16.72|10.48|2.43|-0.09|3.36|3.82|1.5|1.18|0.57|0.25|1.91|3.82|2.64|2.8|6.23|9.88|0|0|3.25|4.87|0.84|0.21|2664914663|6965823000|356935239|998486000|61138000|-23448000|961015536|967711410|2952015|18.99|50.6|711
2022-02-13 16:12:04|russ2000_1158|DAKT|117|202109|202109|112|199312|202112|45.32|35.64|0.66|0.31|1.02|0.42|2.02|1.09|0.16|0|4.09|5.7|2.37|3.91|9.11|3.13|3.59|6|3.89|0.61|0.9|1.12|0|0|31198860|59727000|56084000|159414300|222144440|222945100|1250030|4.9|2.08|2117
2022-02-13 16:12:07|russ2000_1159|NVRO|33|202109|202109|-159|202209|198200|0|0|14.23|6.89|12.65|7.43|10.32|8.97|0.48|0.47|-3.42|0.75|0|0|-20.03|-17.83|6.17|7|10.89|6.94|0.56|1.21|0|0|275336290|376569000|38499000|2634372200|2861685200|2860028800|50244150|82|-52.72|843
2022-02-13 16:12:08|russ2000_1161|CSFL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:12:09|russ2000_1162|HWKN|151|202112|202112|117|199209|202112|16.25|17.54|0.81|1.28|0.88|1.17|1.82|2.82|0.09|0.4|2.71|1.14|2.19|1.33|12.81|13.43|2.94|6|1.28|0.87|0.41|1.41|0|0|17572384|23438000|158379000|915247900|822863880|830603970|2128268|39.45|50.83|742
2022-02-13 16:12:13|russ2000_1163|BANF|120|202112|202112|115|199303|202112|14.25|14.03|-0.29|-4.71|3.14|4.9|1.68|1.95|0.16|0.08|2.83|2.61|1.88|2.01|11.47|14.33|0|0|1.18|1.24|0.58|0.49|3718812558|8091914000|953561714|4637368000|268160000|-2272726800|2300474736|2341230192|7063559|70.56|20.2|2036
2022-02-13 16:12:16|russ2000_1166|MIG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:12:17|russ2000_1169|SCVL|119|202109|202109|116|199212|202112|20.7|6.43|0.45|0.55|0.46|0.72|1.52|2.07|0.15|0|6.2|1.48|1.02|0.88|8.66|39.68|4.13|8|4.6|10.63|1.48|1.52|0|0|27537017|191198000|273473000|704740200|895938193|908080070|7899053|31.81|26.43|4700
2022-02-13 16:12:20|russ2000_1170|PICO|121|202006|202006|118|199103|202009|43.03|29.29|30.44|8.81|28.82|9.81|1.05|1.04|0.09|0|0|0|0|0|2.7|3.44|1.35|2|1.76|1.86|0.84|0.9|0|0|66308410|11284000|0|158740600|170481920|172757760|485094|8.96|-11.2|14
2022-02-13 16:12:21|russ2000_1171|GWB|34|202112|202112|29|201409|202112|14.16|9.17|0.93|-3.86|4.14|3.98|1.15|1.52|0.36|0.1|7.03|2.31|2.45|0.36|1.75|14.83|0|0|2.69|3.41|1.42|0.01|9298618469|11760875000|1907849469|1936768000|117978000|-1809593900|1856901088|1868328596|11323269|33.64|63.62|1706
2022-02-13 16:12:22|russ2000_1172|LXFT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:12:22|russ2000_1173|PES|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:12:23|russ2000_1175|WLH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:12:23|russ2000_1176|BDSI|84|202109|202109|52|200812|202112|55.7|10.03|61.05|1.6|60.75|1.95|14.8|2.66|0.47|0.48|-7.04|4.49|0|0|-112.59|16.89|5.58|8|4.13|2.74|1.09|1.84|0|0|31830466|100710000|1525000|265260200|326012280|338021970|6085597|3.3|-26.34|176
2022-02-13 16:12:25|russ2000_1177|RNET|44|202006|202006|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|5.15|6|2.36|6.07|0.89|2.6|0|0|42989333|15591000|60338000|185984800|86931576|86757300|1545073|4.23|-47.1|625
2022-02-13 16:12:26|russ2000_1178|LHCG|70|202109|202109|66|200506|202112|25.79|32.9|1.44|2.18|1.32|1.98|2.63|2.68|0.14|0.22|-0.37|-1.33|0|0|10.83|7.56|5.61|6|5.34|3|0.67|1.63|0|0|28394662|29516000|262459000|4736606400|4269017270|4292312700|46122006|136.55|-36.42|30000
2022-02-13 16:12:28|russ2000_1179|WWE|90|202109|202109|87|200003|202112|82.72|26.15|2.3|3.63|2.76|4.32|5.52|10.94|0.23|0.58|4.56|6.42|4.53|0.86|10.56|29.48|4.4|6|4.81|8.55|0.99|0.33|0|0|238430822|415785000|495010000|3977019200|4169997210|4695732800|32993899|55.7|18.36|870
2022-02-13 16:12:31|russ2000_1182|FNHC|93|202109|202109|84|199906|202006|17.5|19.93|0.17|-1.41|0.8|0.09|1.27|0.36|0.31|1.67|1.33|-30.92|3.53|15.79|4.38|-54.8|0|0|1.48|1.24|1.39|1.39|1878042|2055000|203675625|516159000|4120000|-372957300|25298005|25295250|994937|1.45|-75.17|377
2022-02-13 16:12:34|russ2000_1184|SCHN|117|202109|202109|113|199309|202112|37.89|6.02|0.64|0.44|0.66|0.39|1.14|1.28|0.31|0.3|1.45|-0.76|1.51|1.87|6.65|20.79|2.46|6|5.15|2.55|1.6|2.98|0|0|18032593|19081000|707737000|1362100800|1117411840|1200181600|12786817|40.16|16.95|3167
2022-02-13 16:12:37|russ2000_1185|ANGO|74|202109|202109|64|200403|202003|72.75|7.91|2.04|2.72|2.07|2.75|1.4|1.93|0.37|0.06|-0.89|1.65|0|0|0.06|-8.13|3.63|6|3.79|1.36|1.29|1.29|0|0|53873397|34291000|43090000|825828200|843067764|842373210|9028161|21.57|-0.05|800
2022-02-13 16:12:40|russ2000_1186|BANC|79|202112|202112|75|200303|202112|42.63|15.77|5.4|2.33|3.2|3.86|1.11|1.66|1.32|0.73|-4.9|1.08|3.16|1.21|1.82|3.65|0|0|4.96|1.64|1.21|-0.04|3036961494|7439435000|738281544|1543826000|148310000|584998700|1245163485|1205910300|5427996|19.87|32.2|611
2022-02-13 16:12:42|russ2000_1187|ALG|119|202109|202109|115|199303|202112|17.79|24.2|0.92|1.52|0.78|1.36|1.65|2.53|0.35|0.43|0.34|2.26|1.37|0.38|7.79|7.11|3.06|5|0.95|0.66|0.83|1.34|0|0|21872948|89189000|184034000|1959923200|1747100190|1751442000|5594508|147.18|6.69|3990
2022-02-13 16:12:46|russ2000_1189|HOV|150|202106|202106|128|198912|202112|27.24|1.07|0.95|0.66|0.36|0.21|1.89|14.68|-0.67|7.85|-9.84|0.09|0|0|0.43|43.46|1.98|5|9.29|5.14|1.86|0.36|0|0|154271882|245970000|36580000|1844420800|581142759|601127700|7149886|92.91|60.11|1784
2022-02-13 16:12:50|russ2000_1190|EROS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:12:50|russ2000_1191|EFSC|88|202112|202112|84|200012|202112|21.92|13.26|3|-1.4|3.32|3.89|1.73|1.26|0.9|0.37|-1.19|2.6|1.36|1.58|4.67|8.38|0|0|2.19|0.71|0.76|0.52|2704627989|11343799000|459587377|2028685000|47915000|-541573800|1790020600|1813259630|9209934|47.33|32.92|805
2022-02-13 16:12:52|russ2000_1192|AGX|112|202109|202109|85|200009|202112|43.32|13.69|0.59|0.27|1.06|1.24|7.93|1.77|0.54|0|-1.36|1.01|2.2|2.58|4.17|13.61|2.51|4|2.14|1.22|0.56|0.36|0|0|147111135|481564000|22074000|130221700|586390460|593025450|3816366|37.15|-14.06|1473
2022-02-13 16:12:55|russ2000_1193|CRVL|127|202112|202112|122|199106|202112|33.46|64.34|1.38|5.99|1.49|6.38|4.82|15.62|0|0|4.51|2.07|0|0|21.59|28.03|3.68|6|1.11|0.69|0.65|-0.02|0|0|26558642|115538000|114271000|3365061300|3671990400|3787888000|10543513|208|96.23|3681
2022-02-13 16:12:59|russ2000_1195|PHIIK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:12:59|russ2000_1196|CERS|99|202109|202109|3|200506|200603|16.36|15.47|38.5|7.82|40.76|8.05|13.34|14.59|0.3|0.81|-10.67|-0.38|0|0|-66.06|-39.4|3.33|7|7.3|4.92|2.06|0.93|0|0|67775798|119961000|25093000|1118834200|1167895680|1165509120|10244981|6.78|-13.08|270
2022-02-13 16:13:03|russ2000_1197|TPLM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:13:04|russ2000_1200|CHUY|47|202109|202109|38|201206|202112|67.8|22.5|1.7|1.26|1.67|1.55|6.34|2.19|1.21|0|-1.82|1.39|0|0|6.59|10.32|6.43|7|10.94|4.75|0.75|-0.28|0|0|19524886|105107000|332037000|474497500|579604540|588350416|3269105|29.27|4.8|6100
2022-02-13 16:13:05|russ2000_1201|GRUB|30|202006|202106|23|201403|201912|173.74|1610|7.48|3.16|7.81|2.18|3.79|0.72|0.11|0.14|-1.48|-3.43|0|0|-4.64|-5.28|4.8|5|13.41|0.37|0.67|1.25|0|0|295794497|1807655600|479582100|11899562200|11439020560|991168160|23138550|10.76|-56.62|8955
2022-02-13 16:13:06|russ2000_1203|GSBC|132|202112|202112|123|199103|202112|19.15|10.45|3.88|-1.48|3.22|3.7|1.65|1.25|1.5|0.16|3.34|8.11|2.43|2.36|6.23|9.71|0|0|1.84|0.8|0.66|0.42|1883359983|4552101000|293778105|1218299000|132733000|-307793200|777863625|794210700|2267302|59.25|21.17|1156
2022-02-13 16:13:09|russ2000_1204|HCI|58|202109|202109|53|200809|202112|13.46|141.98|0.17|1.02|1.49|2.18|1.89|3.1|0.5|0.27|6.46|3.61|3.21|1.82|17.7|1.2|0|0|8.81|4.68|1.57|1.25|0|0|338593929|615187000|16522000|366245100|824067312|689336160|10526804|85.92|67.82|436
2022-02-13 16:13:11|russ2000_1205|NWBO|83|202109|202109|1|202003|202006|57.45|79.33|242.04|441.66|191.68|457.66|25.92|75.62|-0.41|-0.07|-21.61|-0.95|0|0|-643.47|-2496.26|1.6|1|7.38|8.9|2.32|-0.58|0|0|4366331|3836000|18941000|666028000|695325240|885440055|2436955|0.7796|-60.23|17
2022-02-13 16:13:14|russ2000_1206|THFF|124|202112|202112|119|199203|202112|14.37|9.91|3.07|-7.65|3.51|3.23|1.4|0.98|0.97|0.19|3.06|5.53|2.41|2.36|5.8|8.56|0|0|1.43|0.88|0.68|-0.03|1808387752|4409569000|381149521|2047541000|69522000|-1441099400|572008171|579712000|2747691|45.29|16.58|917
2022-02-13 16:13:17|russ2000_1208|CRMT|133|202109|202109|119|199203|202112|12.74|6.35|7.61|0.89|4.26|0.63|1.64|1.46|0.78|0.74|3.58|0.29|0|0|8.17|17.24|4.34|8|3.98|5.21|0.35|1.24|0|0|3054567|2124000|97734000|947565800|617834280|651464436|6576599|94.92|-20.09|1850
2022-02-13 16:13:20|russ2000_1209|SPPI|103|202109|202109|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.62|3.09|0.16|0.11|0|0|0|0|-96.95|-26.43|4.16|3|10.35|7.79|2.17|-1.08|0|0|92973493|133595000|3388000|84466900|208226533|202262486|8477430|1.27|-65.75|176
2022-02-13 16:13:23|russ2000_1210|FORR|107|202109|202109|101|199609|202112|80.07|59.87|2.72|2.29|3.43|2.4|3.89|5.71|0.08|0.49|5.46|1.41|1.58|0|8|6.51|4.03|7|2.06|0.89|0.95|0.27|0|0|145100317|146350000|97373000|1063090000|1126323940|1138657240|4213030|58.73|41.47|1763
2022-02-13 16:13:26|russ2000_1211|REX|152|202109|202109|145|198509|202112|19.77|16.74|0.63|0.59|0.63|0.84|1.37|1.39|0.34|0|3.36|1.57|0|0|7.91|7.48|1.63|3|3.8|1.25|1.13|0.31|0|0|63829962|219015000|153022000|407269200|570865600|575012090|3196870|96.43|26.05|119
2022-02-13 16:13:30|russ2000_1212|MRGE|29|202106|202106|-159|202209|198200|0|0|4122.4|167.36|2643.43|148.93|0|0|0|0|0|0|0|0|-611.54|-1805.71|5|6|0|0|-0.02|-10.2|0|0|49267|99200|300|5296900|4967118|4765387|1087|0.01|-97.28|5
2022-02-13 16:13:31|russ2000_1213|JBSS|121|202112|202112|120|199112|202112|15.75|15.4|0.63|1.26|0.44|1.19|1.64|4.56|0.76|0.21|1.23|6.33|0.14|0.79|6.13|21.39|2.9|8|2.35|1.25|0.59|0.53|0|0|2399800|1027000|120778000|1099355400|1039048920|1043755272|3544872|90.16|14.33|1300
2022-02-13 16:13:34|russ2000_1214|SUPN|45|202109|202109|37|201209|202112|35.37|20.14|47.75|2.71|39.56|2.89|55.43|1.97|2.76|0.46|-5.75|-0.89|0|0|32.96|7.25|6.69|6|8.94|13.68|0.85|0.57|0|0|166461325|443852000|16471000|1548164100|1617222046|1652321268|14524361|30.41|19.25|563
2022-02-13 16:13:35|russ2000_1215|MCF|82|202006|202006|55|200103|201412|27.23|25.36|25.54|2.72|24.97|1.29|2.55|32.26|0.24|-5.04|0|0|0|0|0.57|-188.98|2.16|1|3.24|6.22|1.36|2.8|0|0|35283062|404000|136343000|277700200|176875712|176141660|642029|1.34|-40.73|124
2022-02-13 16:13:36|russ2000_1216|GABC|120|202112|202112|115|199303|202112|23.38|12.14|3.91|-2.35|4.28|4.71|1.98|1.61|0.93|0.23|2.47|3.36|2.65|2.14|6.68|10.35|0|0|1.43|0.8|0.45|0.09|1354272431|4744316000|289954353|397635000|88863000|-548747800|1035055430|1034802060|1609855|38.98|22.62|770
2022-02-13 16:13:39|russ2000_1217|NMIH|39|202109|202109|20|201612|202112|14.34|8.64|16.3|0.22|24.44|4.01|1.51|1.23|0.18|0.26|-4.68|-0.02|0|0|3.8|12.16|0|0|2.29|0.9|1.31|1.68|21373190|6280000|821067150|2148107000|12525000|105139600|1858921248|1883558400|14318059|21.68|-4.75|241
2022-02-13 16:13:41|russ2000_1220|CTWS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:13:41|russ2000_1221|CTRN|75|202109|202109|72|200312|202112|34.75|7.44|0.53|0.42|0.58|0.52|2.48|4.3|0.02|0.25|11.09|19.9|1.45|0.56|10.02|48.63|6.08|8|6.58|29.44|32047.75|4.18|0|0|67989793|47485000|268474000|422124100|405895878|419842860|17722965|47.78|-4.19|5200
2022-02-13 16:13:43|russ2000_1223|WPP|86|200806|202106|48|200912|202112|16.39|27.57|1.44|1.18|1.18|1.1|1.87|2.72|0.91|1.13|5.6|25.07|2.37|2.4|5.1|3.85|0|0|0.14|0.11|1.11|1.24|0|0|2774322432|4907802400|3135867200|20069932900|17436403595|17973209010|7991551|75.55|39.7|102822
2022-02-13 16:13:46|russ2000_1224|PACB|49|202109|202109|1|202012|202103|310.5|332.78|43.5|34.53|19.14|34.05|8.67|5.21|0.3|1.07|-6.37|-10.07|0|0|-70.07|-4.08|3.07|2|9.9|9.03|1.28|0.63|0|0|183002915|1079890000|76981000|4395647800|4578555720|4466036520|54481977|20.76|-27.32|412
2022-02-13 16:13:47|russ2000_1225|RTEC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:13:48|russ2000_1226|ARWR|89|202112|202112|65|200403|202006|171.28|473.33|675.4|47.27|659.4|49.56|45.73|16.89|0.02|0|-9.64|-5.68|0|0|-80.48|-43.19|1.78|5|7.42|2.55|2.5|0.08|0|0|77317137|330134000|69178000|6537178700|7346339800|7327833400|52956666|70.1|-17.36|329
2022-02-13 16:13:50|russ2000_1227|LNDC|104|202109|202109|62|200312|201906|38.17|1099|2.25|0.93|2.38|0.62|1.84|2.13|0.25|1.06|-2.02|0.66|0|0|0.64|-15.31|2.61|4|2.52|1.93|0.93|1.78|0|0|16912010|1091000|191908000|497357300|332250870|332138170|1750168|11.27|-6.24|905
2022-02-13 16:13:54|russ2000_1228|CLD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:13:54|russ2000_1229|IIIN|150|202109|202109|147|198503|202112|29.46|9.01|0.6|1.02|0.56|1.13|1.37|2.54|0.58|0|5.44|6.45|2.24|0.32|7.71|29.83|2.29|6|5.22|1.83|1.35|1|0|0|14838303|63020000|105386000|664795900|727815864|736153640|5303410|37.49|28.3|913
2022-02-13 16:13:58|russ2000_1231|CBZ|109|202109|202109|107|199503|202112|21.29|25.78|1.32|2.04|1.08|1.93|1.72|2.77|0.41|0.26|2.97|5.81|0|0|4.91|9.33|1.74|3|4.33|0.64|0.89|1.58|0|0|6694495|2749000|194662000|2185169800|2046367200|2082201120|6397481|39.12|47.01|4800
2022-02-13 16:14:01|russ2000_1232|TCS|36|202106|202106|29|201409|202112|25.95|4.36|1.01|0.52|0.64|0.39|2.53|1.11|1.12|0.42|0.66|5.92|0|0|3.99|18.69|7.28|8|7.04|5.22|1.24|0.76|0|0|18699059|23137000|434927000|580327800|437075843|433377888|8205797|8.63|-45.52|5100
2022-02-13 16:14:02|russ2000_1233|CSV|101|202109|202109|98|199706|202112|36.63|39.54|2.56|4.05|1.17|3.03|1.48|5.7|1.67|2.52|2.03|9.52|0.91|0.63|1.24|4.11|1.5|3|2.92|5.62|0.69|1.64|0|0|5498515|1088000|386568000|1581421500|1073067768|1175772240|14096826|64.44|101.62|2718
2022-02-13 16:14:05|russ2000_1234|RDUS|52|202109|202109|-159|202209|198200|0|0|10.01|2.42|9.92|1.41|12.3|40.11|-78.32|-1.39|-59.45|-86.34|0|0|-73.23|-68.66|6.93|9|13.75|16.41|1.24|3.62|0|0|143262625|109559000|1380000|550697000|321816800|321559760|10067393|6.8|-63|310
2022-02-13 16:14:07|russ2000_1235|SFE|151|202109|202109|124|199012|202112|120.29|4.74|3.29|1.59|3.57|2.44|3.28|1.24|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.03|2|3.69|2.5|1.93|-1.56|0|0|104183970|64211000|1622000|57105200|152850600|152777100|517390|7.35|15.2|33
2022-02-13 16:14:10|russ2000_1238|EVC|86|202109|202109|63|200603|202112|41.77|12.89|3.65|0.88|2.46|0.84|6.26|2.27|-7.83|0.84|6.95|1.48|3.83|1.48|-1.28|9.46|2.98|5|1.72|1.8|1.58|0.24|0|0|71437326|182891000|96653000|606445200|574065408|593481504|4486335|6.72|138.3|1001
2022-02-13 16:14:13|russ2000_1239|HHS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:14:16|russ2000_1240|OMN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:14:16|russ2000_1241|CHEF|48|202112|202112|34|201112|202006|84.93|47.72|0.88|1.03|0.63|0.82|5.11|3.71|1.3|1.14|-5.55|0.05|0|0|4.36|-0.66|6.64|6|7.9|6.36|1.36|0.36|0|0|47278689|115155000|264323000|1513912700|1258513124|1388436544|7113149|33.22|37.84|2221
2022-02-13 16:14:18|russ2000_1243|MCS|151|202106|202106|120|199003|202003|20.24|21.22|1.85|2.69|1.3|1.79|1.42|1.33|0.69|0.67|3.31|2.1|2.06|3.31|4.73|-11.33|2.34|2|1.8|13.1|1.06|-0.99|0|0|21681754|8629000|1007823000|875779700|586289736|587211540|3065048|18.66|5.9|4200
2022-02-13 16:14:22|russ2000_1245|OSUR|131|202109|202109|69|200406|202109|288.69|160.71|18.98|1.95|19.08|2.75|8.2|1.76|0.08|0|-2.53|0.24|0|0|-20.65|-2.71|3.07|6|6.12|3.25|1.1|-2.17|0|0|61023605|185027000|91830000|453953600|626279610|625879870|8733867|8.69|-17.9|570
2022-02-13 16:14:25|russ2000_1246|TREE|63|202109|202109|38|201206|202112|92.88|141.38|2.48|1.92|2.97|1.55|5.24|3.76|0.5|1.48|0|0|0|0|-12.62|1.28|6.37|8|8.59|7.7|1.52|1.34|0|0|136072982|215277000|154284000|2042033400|1620563679|1613256120|32652087|121.59|-55.66|1303
2022-02-13 16:14:27|russ2000_1249|ENTA|42|202112|202112|25|201406|202009|73.94|560.38|13.48|13.33|16.67|15.59|3.48|3.85|0|0|-7.94|-3.91|0|0|11.33|-24.11|0|0|9.87|3.4|0.56|1.86|0|0|213591100|259052000|24269000|1294085600|1538155060|1529303880|17269660|75.01|77.28|155
2022-02-13 16:14:29|russ2000_1250|GOOD|75|202109|202109|70|200406|202112|403.15|510.4|12.13|13.17|6.23|6.66|1.69|4.8|1.99|1.82|-9.31|-12.9|8.31|5.98|1.11|1.65|2.17|3|2.6|1.08|0.78|1.23|0|0|11616556|10230000|5432000|1795775700|950400177|947531976|5002316|25.77|39.52|2
2022-02-13 16:14:32|russ2000_1251|CPF|144|202112|202112|128|198912|202112|20.09|11.4|1.9|-3.91|3.59|3.14|1.42|1.42|0.97|0.19|5.62|9.76|2.83|3.41|5.32|12.08|0|0|2.98|1.37|0.78|0.64|2829323015|6639158000|520716527|1960606000|119795000|-1074235800|780706197|790050186|5071512|28.17|48.19|822
2022-02-13 16:14:36|russ2000_1252|CTRE|34|202109|202109|26|201506|202112|35.68|29.68|14.08|15.54|9.05|11.72|2.38|2.42|1.21|0.73|-8.31|2.22|4.59|4.57|3.08|4.72|2.66|3|2.64|2.93|0.89|1.02|0|0|25589710|17716000|0|2872630500|2200379595|2200386450|23523262|22.85|0.99|15
2022-02-13 16:14:38|russ2000_1253|ARC|51|202109|202109|28|201412|202112|16.62|19.39|0.87|0.61|0.5|0.53|1.44|0.95|1.25|0.44|10.21|9.84|0.1|2|-2.91|3.34|5.11|5|2.34|1.17|1.79|-0.06|0|0|28586938|54903000|79574000|162156700|141450000|140134720|619351|3.28|147.52|1750
2022-02-13 16:14:40|russ2000_1255|MSEX|151|202109|202109|128|198912|202112|22.1|56.48|5.21|16.87|3.16|14.73|2.24|5.81|1.02|0.89|0.03|0.54|4.37|0.92|4.86|5.78|2.17|2|1.14|3.94|0.42|1.27|0|0|3857374|5282000|854588000|2424980100|2104407900|2118001800|13563905|120.3|66|348
2022-02-13 16:14:43|russ2000_1257|STFC|127|202109|202109|122|199106|202112|33.64|31.91|0.42|0.09|0.92|1.4|1.38|2.41|0.11|0.13|1.56|1.01|1.59|0.77|7.38|6.55|0|0|0.74|0.72|0.63|0.58|0|0|1069205847|2269600000|3800000|150664900|2295036000|2289867000|3688261|51.69|191.38|2025
2022-02-13 16:14:47|russ2000_1259|ATRA|35|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.66|5|0|0|0|0|0|0|0|0|0|0|12.42|10.48|2.94|-2.47|0|0|258602344|357245000|78556000|1192931000|1523798776|1613698480|14331242|17.24|-18.53|578
2022-02-13 16:14:48|russ2000_1260|GLDD|67|202109|202109|56|200712|202112|25.41|29.51|1.06|1.71|0.64|1.5|1.71|2.74|0.91|0.86|-0.03|0.05|0.44|0|1.46|5.22|2.33|3|3.03|1.29|1.08|0.44|0|0|55451394|173838000|483956000|1175114900|1028126680|1037104040|3216751|15.64|22.57|1162
2022-02-13 16:14:50|russ2000_1261|KBAL|152|202112|202112|125|199006|202109|19.25|56.9|0.48|0.67|0.55|0.64|1.43|1.81|0.03|0.19|5.42|3.21|3.92|3.52|8.83|-8.62|3.34|7|1.07|0.75|1.06|1.02|0|0|67002456|16323000|104383000|398163800|374407770|375942270|2163883|10.23|-14.39|2196
2022-02-13 16:14:53|russ2000_1263|IBTX|40|202112|202112|35|201303|202112|18.16|13.68|3.47|-1.74|4.75|5.24|1.52|1.21|0.62|0.19|-0.34|4.19|1.2|1.82|5.31|6.99|0|0|2.68|2.27|1.41|0.45|7179694000|15553908000|1401840405|4618416000|308023000|-1029564900|3100679624|3134524708|12936811|72.52|15.31|1513
2022-02-13 16:14:55|russ2000_1264|CALX|53|202112|202112|5|202009|202112|49.48|22.78|1.45|7.2|1.47|7.98|2.89|9.32|0.05|0.01|-0.42|0.02|0|0|-8.32|57.89|6.33|8|3.47|3.68|1.29|1.45|0|0|74070020|204335000|33965000|4894248300|5098583314|5497777560|41477832|79.97|119.37|785
2022-02-13 16:14:57|russ2000_1265|RAIL|75|202109|202109|48|200509|201709|61.98|809.7|0.38|0.61|0.58|0.39|1.76|2.48|-0.37|-8.15|-0.43|-17.03|0.96|0|-1.05|-82.47|1.86|2|7.04|5.55|1.71|2.04|0|0|99503868|27486000|56382000|113675400|62113355|87341610|911715|3.95|46.39|669
2022-02-13 16:14:59|russ2000_1266|CVEO|35|202109|202109|3|201403|201412|12.15|3.27|1.42|0.91|0.68|0.47|0.7|0.91|0.7|0.55|0|0|0|0|-10.48|-1.79|3.43|5|1.25|0.27|3.91|0.46|0|0|68215500|4948000|419227000|515753700|266125080|267114600|481790|18.6|34.98|2000
2022-02-13 16:15:00|russ2000_1268|PEBO|124|202112|202112|116|199212|202112|19.06|15.3|3.24|-3.63|3.08|3|1.32|1.08|1.2|0.31|3.36|4.43|3.04|4.51|4.85|5.66|0|0|1.77|0.71|0.77|0.02|1469202944|5862796000|304555161|1691722000|89260000|-772311600|898218970|894338150|2527542|31.81|17.42|1181
2022-02-13 16:15:03|russ2000_1269|TTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:15:04|russ2000_1270|AREX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:15:04|russ2000_1271|RIGL|87|202109|202109|3|201009|201106|11.5|12.42|12.55|2.31|13.48|3.16|4.52|9.47|0.05|0.4|-15.79|-10.82|0|0|-62.98|-19.08|6.06|8|6.21|8.63|1.39|0.29|0|0|122646277|143146000|14479000|347007800|473586069|473354220|5118230|2.77|-26.56|169
2022-02-13 16:15:07|russ2000_1272|CMLS|93|202109|202109|5|201903|202006|3.55|1.61|0.88|0.98|0.22|0.25|0.57|0.57|21.62|2.04|1567.98|20.22|0|0|-8.98|-0.05|2.59|6|4.86|0.4|7.91|-0.33|0|0|55622957|152917000|345545000|893042200|227377161|229751530|362967|11.09|21.6|3787
2022-02-13 16:15:08|russ2000_1273|MED|88|202109|202109|84|200012|202112|24.8|15.37|2|1.57|2.14|1.72|7.14|12.13|0.19|0|3.93|4.94|2.41|2.73|29.83|91.53|5.59|9|11.02|4.59|0.7|-0.49|0|0|48033521|159895000|63187000|2250815000|2432738880|2468132550|21518758|209.43|6.67|713
2022-02-13 16:15:11|russ2000_1274|EBF|151|202109|202109|128|198912|202112|18.21|17.5|1.22|1.03|1.26|1.24|2.4|1.58|0.15|0|5.47|5.39|4.19|5.26|14.12|9.08|2.9|6|1.9|1.72|0.69|0.42|0|0|27344622|80969000|70948000|401677900|481283460|482674710|1708459|18.55|-5.74|2096
2022-02-13 16:15:15|russ2000_1275|GOGL|99|202109|202109|96|199712|202112|13.77|4.63|6.8|2.92|4.38|1.6|0.79|0.94|0.6|0.71|-5.52|-11.8|11.32|17.98|6.03|12.53|1.25|3|3.35|1.22|1.33|0.6|0|0|74919103|242369000|3043716000|2893776800|1783876840|1792193890|22051835|8.9|94.32|38
2022-02-13 16:15:18|russ2000_1277|AVD|138|202109|202109|128|198912|202112|24.55|21.44|1.4|1.14|1.14|0.9|2.18|1.28|0.62|0.37|0.09|2.6|0.56|0.5|7.29|4.34|3.04|6|3.84|1.04|0.7|0.7|0|0|4562527|16718000|92581000|613308700|506641124|498092100|3201011|16.39|5.61|771
2022-02-13 16:15:21|russ2000_1278|AERI|37|202109|202109|-159|202209|198200|0|0|15.14|3.89|15.81|3.24|12.02|34.87|-0.79|-3.13|-19.77|-26.36|0|0|-75.1|-79.84|4.18|5|12.26|7.24|0.66|-0.25|0|0|182551286|167607000|74852000|405344600|343468216|337376312|10539816|7.28|-48.22|365
2022-02-13 16:15:23|russ2000_1279|AT|60|202006|202006|35|201103|201912|38.24|6.44|60.45|3.26|35|0.85|6.37|13.14|3.21|-9.25|15.86|32.54|5.79|0|-3.31|-3.79|1.84|4|2.39|0.81|0.9|0.22|0|0|80433057|38000000|499000000|887691800|178387462|189344000|519118|1.94|-15.65|266
2022-02-13 16:15:23|russ2000_1280|BIOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:15:24|russ2000_1282|RMAX|37|202109|202109|31|201312|202109|55.92|51.93|2.19|1.48|3.02|1.8|1.54|1.12|0.38|0.9|2.3|-4.87|1.95|3.07|4.79|-4.7|7.5|7|3.99|1.99|0.9|0.91|0|0|82099000|119446000|49010000|462002000|564186000|562188000|4339081|30|-20.15|545
2022-02-13 16:15:25|russ2000_1283|SHAK|32|202109|202109|22|201412|202006|526.11|100.31|4.13|3.95|3.77|4.34|9.72|6.58|0.23|0.58|-3.18|-1.58|0|0|-0.04|-3.12|5.61|5|20.26|7.86|1.53|-1.15|0|0|115660867|401503000|708902000|2742244200|2874006142|2873829910|49767586|73.43|-16.89|7429
2022-02-13 16:15:26|russ2000_1284|STAA|135|202109|202109|112|199312|202112|312.23|204.3|5.85|19.79|5.74|21.45|8.22|17.96|0.33|0.01|-2.51|-1.18|0|0|-11.6|10.53|4.24|8|3.06|3.55|1.1|1.2|0|0|22065744|196246000|54317000|4144279300|4345907390|4527749600|28724383|91.3|15.25|575
2022-02-13 16:15:30|russ2000_1285|NANO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:15:30|russ2000_1286|LTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:15:30|russ2000_1287|AXAS|119|202109|202109|94|199612|202006|25.33|27.56|6.65|3.05|2.48|0.07|3.56|0.42|-12.21|-1.92|-35.17|-501.56|0|0|-6.79|-83.36|1.84|4|4.58|7.27|1.62|0.11|0|0|4260232|9051000|109214000|209334100|6905958|6892920|55611|0.82|-64.19|62
2022-02-13 16:15:34|russ2000_1289|KODK|149|202109|202109|21|201609|202112|9.71|2.46|0.44|0.39|0.75|0.36|4.08|2.62|0.19|0.74|14.27|-6.73|0|0|-8.6|10.97|1.92|3|7.05|9.3|3.3|-0.59|0|0|824819549|380000000|186000000|442530600|377280000|386880000|8301204|4.8|-44.38|4500
2022-02-13 16:15:36|russ2000_1290|SAGE|35|202109|202109|4|202012|202112|5.1|3.4|218.1|0.6|275.99|2.21|6.9|1.4|0|0|-16.29|-21.53|0|0|-19.93|37.76|4|8|8.45|4.7|2.59|0.41|0|0|715377625|1843169000|20339000|719350800|2559209400|2558648250|19696362|43.5|-50.55|298
2022-02-13 16:15:37|russ2000_1291|UIHC|58|202109|202109|45|200803|201906|82.26|475.33|-0.31|-0.98|0.7|0.26|1.2|0.59|0.46|0.49|-12.62|-27.69|1.86|5.47|12.27|-16.21|0|0|2.29|0.68|1.1|0.35|0|0|507700624|1073215000|31940000|-708304800|187520116|186496310|573521|4.34|-21.09|478
2022-02-13 16:15:39|russ2000_1292|TRC|146|202109|202109|132|198812|202112|343.55|261.57|15.7|10.15|15.77|9.71|6.75|1.15|0.2|0.12|-0.46|0.22|0.1|0|1.59|0.37|1.04|1|1.73|0.72|1.01|0.42|0|0|38109244|45451000|50252000|526573200|502799976|505904292|1151569|19.08|32.04|85
2022-02-13 16:15:43|russ2000_1293|WSR|78|202109|202109|46|201006|202112|73.59|35.61|8.69|9.05|3.53|3.64|1.44|1.26|1.64|1.59|-8.51|-4.25|8.62|4.29|1.18|1.26|1.71|2|3.11|1.45|1.05|0.48|0|0|11150565|10858000|316000|1103716600|486930812|476815250|4384047|9.97|26.52|91
2022-02-13 16:15:45|russ2000_1294|AGEN|87|202109|202109|-159|202209|198200|0|0|980.42|1.99|912.75|2.37|27.51|21.6|-0.47|0.32|-8.37|-13.16|0|0|-107.94|-755.69|1.2|8|11.5|9.59|1.55|-0.71|0|0|70542410|261528000|81525000|611020100|834114766|831466620|16275877|3.37|1.73|359
2022-02-13 16:15:48|russ2000_1295|SRDX|97|202112|202112|93|199809|202112|108.61|401.25|9.03|6.23|9.76|6.47|4.93|4.89|0|0.07|1.72|-0.8|0|0|7.47|1.19|3.41|5|9.67|1.81|0.92|1.25|0|0|31681448|32343000|31838000|624475300|653331250|648796500|3032601|46.75|17.97|389
2022-02-13 16:15:51|russ2000_1298|XOMA|151|202109|202109|48|200909|202109|65.81|113.62|24.22|5.57|23.27|8.44|91.03|2.11|2.3|0.23|-10.88|2.22|0|0|-96.98|8.55|3.11|6|6.44|4.29|1.91|2.64|0|0|35535799|69968000|255000|165919500|235838520|235834350|412747|20.85|-52.75|12
2022-02-13 16:15:55|russ2000_1299|ATRS|103|202109|202109|9|201909|202112|68.91|9.39|14.48|3.13|11.62|3.41|11.4|4.24|0.17|0.15|-6.79|-0.63|0|0|-207.46|44.64|3.27|8|3.79|1.92|0.64|0.44|0|0|22314190|57365000|29724000|567604900|607049940|625206960|2541570|3.57|-8.97|185
2022-02-13 16:15:57|russ2000_1300|MBWM|92|202112|202112|88|199912|202112|18.13|9.12|3.34|-2.89|3.34|3.16|1.32|1.2|0.8|1.09|-2.47|5.03|2.22|3.4|4.69|6.55|0|0|1.52|0.61|0.61|0.52|1622955878|4083193000|244391408|1567903000|57298000|-517141300|550436525|545453375|1574951|34.75|31.58|665
2022-02-13 16:16:01|russ2000_1301|DHX|64|202112|202112|50|200803|202009|23.11|37.67|2.54|2.19|2.18|2|2.98|2.52|0.58|0.2|6.16|6.84|0|0|4.01|-20.76|5.98|8|2.91|1.01|1.53|-0.62|0|0|32953836|1540000|27469000|316909200|304693480|297685310|1431218|6.11|180.58|524
2022-02-13 16:16:04|russ2000_1302|KIRK|79|202109|202109|76|200212|202112|41.25|8.4|0.38|0.33|0.47|0.46|2.77|2.89|0.07|0|0|0|0|0|9.77|36.15|5.63|8|6.31|12.75|1.34|-0.26|0|0|37587987|26475000|181019000|192359900|217093506|238132920|5408604|16.69|-16.34|4700
2022-02-13 16:16:07|russ2000_1303|IMMU|138|202006|202006|13|200906|201209|72.75|351|86.06|1611.62|78.96|1501.8|40.18|33.13|-0.17|0.49|-4.32|-9.94|0|0|-412.31|-70.09|1.69|1|7.38|10.21|1.94|3.03|0|0|64854250|975518000|33512000|18967335200|19655254201|19157769180|542001321|85.03|541.25|366
2022-02-13 16:16:08|russ2000_1305|DCO|151|202109|202109|128|198912|202112|16.39|15.9|0.91|1.33|0.57|0.89|1.39|1.55|0.14|0.83|-1.58|1.85|0.33|0|6.82|5.25|2.1|4|1.38|0.6|1.02|1.16|0|0|10046466|8973000|126025000|846713100|557648064|572558340|1888610|46.77|-12.91|2450
2022-02-13 16:16:12|russ2000_1307|PETS|87|202112|202112|79|200203|202112|20.26|20.94|1.52|1.58|1.72|1.89|12.11|3.93|0.26|0|6.77|6.84|3.96|4.44|29.37|15.53|5.34|7|21.13|23.06|0.98|-0.81|0|0|47830239|108911000|24665000|449690400|556617920|539938240|9131563|26.56|-22.02|219
2022-02-13 16:16:15|russ2000_1308|SP|91|202109|202109|67|200503|202112|25.26|25.82|0.6|0.91|0.43|0.55|11.29|3.03|-5.11|1.64|1.04|0.56|0|0|-12.42|4.23|3|3|6.71|0.86|1.01|1.27|0|0|14032489|17900000|240900000|968555400|640255353|590009028|2156773|27.57|-1.3|12200
2022-02-13 16:16:18|russ2000_1310|CCRN|83|202109|202109|80|200112|202112|54.18|16.99|0.7|0.94|0.62|0.83|1.89|4.95|0.29|0.47|0.76|-0.71|0|0|-2.95|22.52|4.65|8|4.57|2.58|1.33|0.13|0|0|13131622|842000|22941000|1174473500|1043863360|1061315680|11438751|28.24|212.97|1450
2022-02-13 16:16:21|russ2000_1312|VSEC|148|202109|202109|124|199012|202112|30.57|85.19|0.42|1.56|0.31|1.1|1.47|1.88|0.42|0.69|-0.4|0.75|1.61|0.61|10.24|1.22|1.58|2|0.93|1.03|0.66|1.68|0|0|2324063|337000|64235000|1070762100|774193948|778484124|1790336|60.94|58.33|1900
2022-02-13 16:16:24|russ2000_1313|VNDA|67|202109|202109|44|201012|202112|208.94|27.33|3.12|1.95|5.48|3.45|28.7|1.88|0|0|-5.06|-10.56|0|0|-29.95|7.33|6.08|7|9.98|6.56|1.97|-0.35|0|0|161873339|405968000|12898000|522197300|928106942|950298062|7827454|16.66|27.27|292
2022-02-13 16:16:26|russ2000_1316|OMED|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:16:26|russ2000_1317|PFBC|71|202109|202109|68|200412|202112|15.22|11.84|3.92|-1.73|6.24|5.61|1.63|1.86|0.24|0.26|-5.71|2.87|2.06|2.02|6.76|13.66|0|0|3.33|2.66|0.74|0.5|2026996803|5193919000|340810761|1521990000|31553000|-320911600|992901088|1006794344|6886153|67.64|43.84|266
2022-02-13 16:16:29|russ2000_1320|VRA|51|202109|202109|45|201009|202112|26.4|13.67|1.41|0.38|1.48|0.53|4.77|0.84|0.16|0.1|1.95|2.41|0|0|17.16|6.39|7.09|8|13.6|4.65|1.15|1.33|0|0|60095396|75260000|144772000|201327600|277340400|282670400|2142665|8.2|-2.38|2450
2022-02-13 16:16:31|russ2000_1321|FBNC|148|202112|202112|120|199112|202112|26.67|11.51|1.85|-3.69|3|4.19|1.41|1.68|0.4|0.05|2.31|2.12|2.59|1.77|8.03|9.29|0|0|1.67|2.56|0.78|0.74|2051067315|9124629000|322389742|461162000|156811000|-1104350900|1628967024|1628967024|8929555|45.72|35.15|1118
2022-02-13 16:16:34|russ2000_1322|ORBC|66|202006|202006|19|201003|201412|58.62|224.81|3.73|1.77|3.82|1.06|1.66|1.23|0.33|1.11|-5.42|3.92|0|0|-3.99|-4.13|2.89|6|5.19|2.07|1.07|1.32|0|0|65947217|62355000|137021000|459117100|293102904|293546960|1474675|3.76|-31.14|786
2022-02-13 16:16:34|russ2000_1323|PPBI|100|202112|202112|96|199712|202112|20|11.77|4.62|-1.24|2.75|4.84|1.13|1.33|1.79|0.31|6.22|2.04|3.53|3.22|0.6|10.07|0|0|1.49|1.32|1.34|0.22|2718574141|17115589000|583330606|4580783000|71908000|-917045900|3767084945|3747808415|17728585|39.91|28.25|1478
2022-02-13 16:16:37|russ2000_1324|I|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:16:37|russ2000_1325|SRI|99|202109|202109|96|199712|202112|32.33|38.48|0.79|0.78|0.54|0.71|2.13|1.7|1.16|0.44|1.16|1.72|0|0|3.4|3.03|3.63|6|1.85|1.14|1.25|0.36|0|0|44675557|50001000|126784000|588528000|536513460|535881780|3765912|19.74|-36.35|4800
2022-02-13 16:16:41|russ2000_1326|AAMC|35|202109|202109|31|201403|202112|303.43|0.28|5.78|-3.03|5.04|2.3|218.92|329.61|-0.45|0|40.34|0|0|0|0.86|-3.48|1.65|1|3.52|0.27|0.32|1.29|0|0|87723083|84544000|860000|-47748800|36795240|39158040|87928|17.9|-20.44|112
2022-02-13 16:16:42|russ2000_1327|SMRT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:16:43|russ2000_1329|BRSS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:16:43|russ2000_1330|KEYW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:16:43|russ2000_1331|POWL|147|202109|202109|128|198909|202109|79.8|426.33|0.61|0.36|0.64|0.58|1.55|0.92|0.13|0|4.52|3.75|3.35|4.5|7.07|-0.61|2.45|4|1.7|1.77|0.97|0.83|0|0|47002916|101527000|107509000|170216800|271743780|271771500|1573775|23.1|-21.51|1892
2022-02-13 16:16:47|russ2000_1332|HRTX|138|202109|202109|30|199903|200609|21.66|2.68|17.36|11.06|19.83|10.97|8.98|8.48|0.21|1.25|-11.13|-17.5|0|0|-73.18|-87.27|1.77|3|6.26|35.96|1.27|1.75|0|0|53938553|202820000|36990000|954353100|930456560|930401780|21388222|9.13|-56.86|223
2022-02-13 16:16:51|russ2000_1333|HTBI|46|202112|202112|38|201206|202112|36.42|25.35|3.43|2.38|3.91|3.54|1.03|1.29|0.91|0.12|22.29|24.04|1.33|1.07|1.66|3.73|0|0|1.12|0.48|0.45|0.68|1958206186|2998691000|336131209|190679000|69461000|350337300|512582040|502713024|1936444|31.44|63.32|575
2022-02-13 16:16:53|russ2000_1334|CECO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:16:53|russ2000_1335|RTIX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:16:53|russ2000_1336|KE|36|202112|202112|29|201409|202112|16.5|12.88|0.41|0.43|0.44|0.44|1.22|1.25|0.11|0.23|1.87|0.27|0|0|7.64|6.37|3.06|3|1.28|1.23|0.99|0.43|0|0|53928882|56738000|179046000|534527800|551327760|555192720|2730225|21.96|37.16|6400
2022-02-13 16:16:54|russ2000_1337|PHX|122|202109|202109|111|199112|201909|51.49|14.68|4.47|4.03|4.17|2.53|2.44|0.93|0.23|0.22|1.32|-7.96|1.96|1.87|10.45|-6.79|1.96|1|0.87|0.72|0.45|-1.97|0|0|1177401|2438500|104208900|85619000|70557512|64743988|472603|2.14|-3.04|20
2022-02-13 16:16:58|russ2000_1339|PGC|88|202112|202112|84|200012|202112|16.87|15.31|2.07|-3.18|3.37|3.42|1.71|1.21|0.44|0.24|-0.31|11.37|1.31|0.57|6.64|7.17|0|0|1.31|0.56|0.89|0.51|2012520455|5266149000|271347636|943557000|36401000|-623487100|650592243|674527122|1825729|35.37|55.24|501
2022-02-13 16:17:02|russ2000_1340|CORR|63|202106|202106|51|200612|201909|22.31|82.96|14.41|5.17|9.24|0.52|1.47|3.24|0.34|1.49|5.99|-26.92|9.06|5.52|-2.06|-3.01|2.31|3|5.1|2.08|1.09|-0.92|0|0|32303302|15092000|451683700|507860000|53817816|55842844|631293|3.62|-56.23|21
2022-02-13 16:17:05|russ2000_1341|AMPE|60|202109|202109|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|46.49|6.55|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.18|8.65|0.62|-0.21|0|0|12963355|17118000|3506000|96074600|112256648|112875336|1364186|0.56|-71.43|18
2022-02-13 16:17:07|russ2000_1342|WD|50|202112|202112|44|201012|202112|12.83|18.3|4.53|6.53|2.02|3.97|1.91|3.66|2.34|1.73|-0.7|5.36|2.01|1.31|5.75|7.05|3.13|3|2.19|1.13|1.42|1.29|0|0|116020917|305635000|0|7858307800|5002254401|4866579240|17502928|152.29|64.19|988
2022-02-13 16:17:08|russ2000_1343|TAST|71|202109|202109|49|200612|201903|32.9|49.85|0.59|0.35|0.26|0.09|2.16|0.64|-2.23|2.27|-7.03|-14.64|0|0|0.43|-5.96|5.84|6|3.19|2.26|1.32|1.24|0|0|21704079|89373000|1140991000|575762900|145289316|145289316|1197801|2.91|-53.12|26500
2022-02-13 16:17:11|russ2000_1344|NM|67|202109|202109|32|200512|201312|7.95|11.82|3.31|2.83|5.09|0.1|0.61|0.69|-8.69|-59.95|4.92|-0.58|4.59|0|-0.22|-0.62|1.26|3|2.26|0.45|1.98|-0.59|0|0|168183652|46730000|1164773000|1504342800|85441500|61157250|974760|3.75|59.57|250
2022-02-13 16:17:13|russ2000_1345|FDEF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:17:13|russ2000_1346|ETM|87|202006|202006|75|200003|201812|30.62|2.05|4|1.42|2.47|0.17|1.7|0.27|1.81|2.23|10.47|6.35|7.2|9.26|-0.32|-18.2|1.86|2|6.72|6.59|1.92|1.39|0|0|28709483|208222000|591338000|1814747400|223584624|218384100|1974552|1.62|-52.35|7055
2022-02-13 16:17:14|russ2000_1348|AGM|119|202109|202109|100|199612|202112|24.7|12.5|79.14|60.93|5.56|5.66|1.35|1.81|28.98|19.5|-83.72|-4.43|2.61|2.84|0.39|0.54|0|0|5.72|0.73|0.98|0.55|0|0|3501540607|10734015000|590000|14346736000|1334217987|1343649060|3749002|123.93|66.91|121
2022-02-13 16:17:17|russ2000_1349|ACRE|39|202109|202109|36|201212|202112|24.37|9.81|26.9|26.05|7.9|6.27|1.13|1.04|1.98|2.59|-14.53|-50.13|8.96|8.86|2.26|2.8|0|0|2.36|1.2|0.81|0.97|0|0|35140462|15787000|0|2431142000|700326820|703421550|8211666|14.9|19.77|1450
2022-02-13 16:17:19|russ2000_1350|UVSP|88|202112|202112|84|200012|202112|15.57|8.84|2.93|-0.37|3.35|3.3|1.49|1.17|0.53|0.26|3.14|12.18|3.15|2.65|6.84|9.9|0|0|2.18|0.88|0.7|0.33|2211871318|6055124000|231330977|890150000|86924000|-101096100|858169545|857320117|2312494|29.09|46.77|896
2022-02-13 16:17:22|russ2000_1352|NVEC|107|202112|202112|101|199609|202112|33.26|21.77|7.86|10.49|8.39|11.77|6.16|4.55|0.06|0|5.8|5.86|5.81|5.86|17.91|19.86|3.25|6|9.05|1.65|1.18|0.86|0|0|10718334|31450200|831200|295866500|310420214|310555076|1448880|64.22|17.19|44
2022-02-13 16:17:25|russ2000_1353|CORT|75|202109|202109|22|201606|202112|93.81|23.11|20.42|5.25|25.83|6.91|12.41|4.39|0.02|0|-4.37|4.33|0|0|-52.61|20.58|6.38|8|5.55|14.66|1.18|-0.89|0|0|91450313|361331000|2248000|1853036400|2211511540|2400108480|51151484|19.18|-28.03|236
2022-02-13 16:17:27|russ2000_1354|NPK|151|202109|202109|148|198412|202112|17.03|15.9|1.19|1.25|1.98|1.6|1.51|1.63|0.01|0|6.59|7.52|2.84|1.22|11|10.22|2.27|4|4.17|1.34|0.83|0.22|0|0|131037600|124326000|47793000|453165200|577491200|579295860|3052585|82.03|-7.24|955
2022-02-13 16:17:31|russ2000_1355|NGS|79|202109|202109|73|200212|202103|29.55|67.92|2.92|1.59|3.07|1.97|1.58|0.57|0.22|0|-3.65|3.37|0|0|5.58|-2.18|1.66|1|3.07|0.39|1.06|0.06|0|0|24095576|24424000|229837000|109483400|136596110|138688970|357786|10.57|6.65|229
2022-02-13 16:17:34|russ2000_1356|NNA|47|202006|202006|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|1.3|1.16|0|0|57101945|67718000|1318656000|1160410900|68060277|67864851|974531|4.23|-37.76|4
2022-02-13 16:17:35|russ2000_1357|PFIS|92|202112|202112|88|199912|202112|16.23|10.75|8.13|-0.92|7.18|3.88|1.64|1.15|0.86|0.11|2.44|7.22|2.74|2.86|5.93|11.26|0|0|1.67|0.96|0.23|0.44|911318364|2963397000|138362087|554829000|51502000|-90015900|370944756|372921224|967754|51.74|42.6|384
2022-02-13 16:17:38|russ2000_1359|FISI|92|202112|202112|88|199912|202112|21.33|7.21|1.79|-4.04|2.62|2.6|1.34|1.06|0.67|-0.04|1.76|6.35|2.96|3.41|5.57|17.63|0|0|1.24|0.95|1.15|0.99|2256158593|4974963000|323325228|79112000|63059000|-789393900|498990740|504758320|1366188|31.69|47.67|613
2022-02-13 16:17:41|russ2000_1360|REGI|51|202109|202109|40|201112|202112|13.63|10.8|0.44|0.61|0.4|0.68|1|1.27|0.52|0.32|-1.92|-18.96|0|0|8.04|11.11|3.59|4|12.17|7.66|0.99|-0.48|0|0|141917521|893469000|666294000|1764692800|2121808059|2134285335|29232544|42.21|-42.86|793
2022-02-13 16:17:42|russ2000_1361|OSIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:17:43|russ2000_1364|BBSI|115|202109|202109|112|199312|202112|35.72|15.44|0.44|0.44|0.55|0.56|3.61|2.49|0.11|0.02|4.43|4.35|1.9|1.71|14.65|17.21|2.84|5|1.69|0.5|0.62|1.16|0|0|37304673|115569000|58023000|413339000|518295300|525339420|2858294|69.06|1.25|115075
2022-02-13 16:17:45|russ2000_1365|IO|129|202106|202106|94|199103|201409|36.66|6.07|2.14|1.19|1.98|0.1|3.06|34.66|0.44|-2.02|-5.79|-130.85|0|0|-8.53|-60.47|2.13|4|4.48|11.09|2.03|2.57|0|0|48401790|24143000|38963000|125600900|14698917|14189217|1339263|0.4963|-83.94|360
2022-02-13 16:17:50|russ2000_1366|IDRA|87|202109|202109|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|15.41|0.88|-1.58|0|-10.91|-4.98|0|0|-85.21|-70.12|5.25|5|3.83|0.52|1.74|-3.29|0|0|37904129|36602000|811000|-7457300|30082890|30061800|948922|0.57|-86.24|32
2022-02-13 16:17:53|russ2000_1367|FLIC|132|202112|202112|128|198912|202112|17.55|11.68|1.85|-2.08|3.94|4.46|1.5|1.19|0.6|0.75|2.02|5.8|2.41|3.65|10.13|6.13|0|0|0.7|0.4|0.48|0.5|1252063147|3315245000|277897829|777993000|45961000|-242768600|504088614|511886169|1363674|21.69|20.25|350
2022-02-13 16:17:56|russ2000_1368|WTBA|80|202112|202112|76|200212|202112|14.16|11.18|3.74|-1.23|4.69|5.11|2.05|2.04|1|0.76|3.74|4.07|3.64|3.02|6.92|11.4|0|0|1.71|0.89|0.73|0.58|1297030149|3016005000|221440471|776377000|34568000|-135055600|496147356|502734762|735738|29.97|46.98|175
2022-02-13 16:17:59|russ2000_1369|YORW|87|202109|202109|84|200012|202112|28.41|38.39|8.87|14.05|6.78|11.61|2.94|4.24|0.94|0.88|0.7|0.32|3.25|1.54|5.63|6.18|2.54|3|1.27|1.09|0.46|2.29|0|0|2077390|1000|368286000|769865800|637587114|636682038|1478477|48.66|3.39|108
2022-02-13 16:18:02|russ2000_1371|VHC|91|202109|202109|59|200606|202103|9.9|1.37|2193.14|531.54|2387.13|5145.6|44.56|1.06|0.07|0|16.68|17.95|0|0|-301.45|-19.51|2.76|1|14.14|5.21|0.76|-0.28|0|0|33653537|172492000|19000|21261500|193753488|193753760|1644739|2.72|-47.99|21
2022-02-13 16:18:05|russ2000_1372|ZEN|36|202112|202112|-159|202209|198200|0|0|11.4|10.27|11.27|9.91|18.97|27.02|0.83|2.29|-5.42|-1.6|0|0|-30.46|-14.43|6.6|7|4.92|6.91|1.41|-0.02|0|0|448987485|1015883000|167751000|12803391200|12651187248|12624754520|254114404|104.23|-25.26|5450
2022-02-13 16:18:06|russ2000_1374|FBC|100|202112|202112|96|199712|202112|11.5|4.12|7.27|2.63|1.68|1.54|1.19|0.92|4.62|1.35|-4.9|4.47|1.52|0.61|1.9|7.95|0|0|3.27|3.81|1.19|-0.26|7843293570|18009000000|975987770|2855000000|360000000|4250866900|2551888872|2570127066|24471792|47.97|17.73|5461
2022-02-13 16:18:10|russ2000_1376|PSIX|60|202109|202109|36|201106|202006|55.36|10.02|1.12|0.42|0.76|0.13|6.97|20.65|1.21|-3.8|-19.24|-40.29|0|0|-48.68|-36.92|4.76|4|9.71|14.46|0.63|0.08|0|0|3696294|4993000|18562000|180533400|51581250|51570000|11453|2.25|-25.04|800
2022-02-13 16:18:12|russ2000_1378|BMRC|82|202112|202112|78|200206|202112|16.47|15.59|0.7|-8.86|4.05|4.79|1.75|1.3|0.11|0|2.97|9.18|1.88|2.53|10.73|8.44|0|0|1.17|1.3|0.57|-0.11|1344489993|3808550000|253005732|1515209000|31162000|-949136700|576318456|579856860|1755808|36.18|6.08|289
2022-02-13 16:18:15|russ2000_1379|EPZM|39|202109|202109|-159|202209|198200|0|0|50.55|8.8|63.4|7.75|7.26|16.65|0.58|14.06|-12.76|-7.13|0|0|-52.42|-85.06|1.63|2|8.44|5.07|1.31|-1.49|0|0|245961917|221293000|22880000|301215000|269521200|266533800|6088660|2.6|-77.93|304
2022-02-13 16:18:16|russ2000_1380|MG|53|202106|202106|47|201003|202112|51.12|47.36|1.08|0.58|0.92|0.3|2.25|0.97|0.44|1.08|-0.17|6.89|0|0|3.32|0.99|5.67|6|1.42|0.67|1.19|2.69|0|0|15578340|22597000|90366000|388788900|195303888|199742010|518188|6.63|-17.74|5400
2022-02-13 16:18:18|russ2000_1381|TBBK|72|202112|202112|67|200503|202112|41.89|13.94|-3.71|1.64|3.26|4.75|1.39|2.24|0.28|0.23|-3.18|1.89|0|0|2.57|13.34|0|0|2.55|1.49|0.82|0.27|3051664600|5976911000|1168138986|1555493000|16156000|48160900|1452049886|1477324452|10300622|25.31|88.77|635
2022-02-13 16:18:20|russ2000_1382|BDGE|86|202006|202006|83|199912|202009|16.84|6.83|2.26|-1.55|4.09|1.88|2.3|0.65|0.43|0.83|0.25|4.71|3.23|4.86|12.14|5.36|0|0|2.63|3.69|0.61|0.94|1436526434|5080419000|302621627|1027527000|74929000|-266165600|342444192|337921920|1539827|17.34|-44.81|496
2022-02-13 16:18:21|russ2000_1385|FCEL|113|202109|202109|21|199306|199809|70.69|98.23|7.58|16.32|7.67|18.62|6.37|2.61|0.32|0.13|-15.91|-17.33|0|0|-80.03|-17.07|1.01|1|8.46|18.69|1.8|-0.9|0|0|81148237|432213000|270802000|1135386100|1554463288|1556160560|110377917|4.24|-79.58|385
2022-02-13 16:18:24|russ2000_1386|IDT|109|202109|202109|82|200106|202112|38.95|11.05|-0.03|0.53|0.16|0.64|1.79|5.52|0.17|0|7.75|-0.69|5.59|0|4.91|68.34|4|8|2.71|2.33|0.82|1.53|0|0|355803496|159320000|38638000|779587900|937221560|930091080|6576169|36.38|160.98|1650
2022-02-13 16:18:27|russ2000_1388|MMI|37|202109|202109|33|201309|202112|33.15|19.89|1.42|1.56|1.77|1.96|12.87|3.22|0.05|0|0|0|0|0|32.96|18.21|7.48|8|1.6|0.47|1.29|1.03|0|0|231304829|397909000|108140000|1637440700|2035303508|2064765710|5759007|51.31|36.54|2097
2022-02-13 16:18:28|russ2000_1389|ZFGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:18:29|russ2000_1390|ONVO|45|202109|202109|1|201309|201312|22.91|28.85|247.05|-0.04|257.83|10.74|7.84|0.98|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.79|2|11.13|3.92|1.68|-0.69|0|0|37512502|33791000|552000|-100700|33554835|33689511|271589|3.87|-72.34|9
2022-02-13 16:18:30|russ2000_1394|KEG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:18:30|russ2000_1395|TRK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:18:31|russ2000_1397|RDNT|87|202106|202106|85|200009|202112|56.62|38.05|1.35|1.57|0.4|1|38.19|5.79|-87.3|3.37|-5.07|-1.04|0|0|-0.03|3.52|2.24|3|2.33|2.71|1.43|1.81|0|0|13682805|151253000|1029857000|2021925600|1301183645|1310463430|6230082|24.35|27.42|8327
2022-02-13 16:18:34|russ2000_1398|IG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|3.36|2.85|0|0|0|0|0|0|1.73|1.5|0|0|0|0|0|0|0|0|216620|26.42|-3.61|
2022-02-13 16:18:34|russ2000_1400|PEIX|82|202006|202006|66|200012|201706|94.65|620|21.03|0.53|86.06|0.25|3.28|2.37|1.45|0.91|-13.4|28.24|0|0|-10.88|-16.49|1.51|1|7.55|4.28|1.51|4.97|0|0|24910291|29783000|340575000|661200300|464170380|398380380|53308063|7.31|716.05|500
2022-02-13 16:18:35|russ2000_1401|ACLS|88|202112|202112|84|200012|202112|31.02|28.76|1.37|3.29|1.59|4.24|1.92|4.65|0.1|0|0.74|1.51|0|0|-0.38|19.62|3.56|7|3.26|2.87|1.77|1.17|0|0|111219739|294923000|63452000|1903842400|2374000800|2429065620|30823272|71.42|145.35|1048
2022-02-13 16:18:38|russ2000_1402|VSLR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:18:39|russ2000_1403|XNCR|37|202109|202109|21|201606|202109|53.34|86.89|25|12.81|25.89|14.6|4.1|3.84|-0.04|0|-9.11|-13.63|0|0|-74.46|-0.69|0|0|4.92|3.07|1.26|1.36|0|0|251367543|288201000|24179000|2086736800|2373849428|2369617866|13061057|40.61|-11.56|202
2022-02-13 16:18:40|russ2000_1404|BV|18|202112|202112|10|201906|202112|113.47|31.86|1.12|0.98|0.63|0.58|1.38|1.1|1.15|0.91|-9.27|-0.93|0|0|0|1.85|4.71|5|1.98|2.08|0.67|1.52|0|0|67078588|132800000|345400000|2492204000|1477359000|1476783770|4080002|14.03|-6.4|20500
2022-02-13 16:18:41|russ2000_1406|GTT|60|202003|202003|44|200603|201703|35.94|171.68|1.86|2.03|0.98|0.17|5.06|1.51|-31.05|16.55|-11.07|-2.86|0|0|-12.72|-4.63|5.06|4|9.05|17.6|1.62|1.18|0|0|26377347|106400000|2101300000|3448050300|285241368|279427336|2761701|4.88|-35.38|3100
2022-02-13 16:18:42|russ2000_1407|CAC|100|202112|202112|96|199712|202112|14.4|10.33|3.73|-4.17|3.52|3.97|1.59|1.32|1.79|0.47|3.93|-1.14|2.94|3.02|5.34|10.84|0|0|1.98|2.16|0.75|0.32|1759397384|4608889000|400705293|1728111000|38417000|-762293600|687473600|692921152|2043710|46.64|36.87|609
2022-02-13 16:18:45|russ2000_1411|GEOS|97|202112|202112|86|199809|202003|39.65|19.94|2.18|0.7|2.3|0.97|2.01|0.66|0.07|0|1.23|7.68|0|0|2.92|-13.36|2.37|2|5.03|0.54|1.26|-0.53|0|0|19282402|14788000|65890000|66271400|89833364|89404324|124631|6.92|-25.43|649
2022-02-13 16:18:48|russ2000_1412|CRAI|95|202106|202106|93|199809|202112|26.28|17.47|1.16|1.15|1.3|1.22|2.08|3.28|0.14|0.03|6.6|8.57|1.57|1.21|7.43|17.18|3.48|6|2.48|0.62|0.66|1.54|0|0|48806489|19665000|169336000|655813800|669478794|681458400|2802272|90.14|52.96|882
2022-02-13 16:18:51|russ2000_1414|FRPT|33|202109|202109|2|202006|202012|1009.88|1240.7|8.01|10.02|7.6|10.18|8.04|5.6|-0.21|0|-2.48|-5.37|0|0|-10.32|-4.02|6.97|5|12.06|5.97|0.78|0.8|0|0|46306919|170836000|478838000|3950827600|4121616100|4120001270|56626142|94.99|-34.05|591
2022-02-13 16:18:53|russ2000_1415|OLP|151|202109|202109|148|198412|202112|18.78|20.88|9.56|14.07|5.37|8.82|1.06|2.43|0.96|1.34|4.01|7.76|8.57|5.1|5.26|4.95|1.95|2|0.8|1.12|0.8|0.9|0|0|13300557|13740000|397343000|1131316100|711879840|715231440|2399234|35.28|75.78|9
2022-02-13 16:18:56|russ2000_1417|CTIC|99|202109|202109|-159|202209|198200|0|0|683.15|9.99|513.82|11.11|14.58|5.72|-0.13|0.33|-10.45|1.56|0|0|-217.75|-56.64|2.43|7|6.88|3.09|1.67|-0.39|0|0|65247117|95276000|1415000|174356500|233965358|227051660|7340906|2.42|-26.44|23
2022-02-13 16:18:59|russ2000_1418|SALT|28|202006|202006|3|201906|202003|11.27|3.82|5.96|1.85|2.71|0.53|0.75|0.22|0.49|0.32|18.49|12.84|2.3|3.53|-10.25|-12.6|1.04|1|3.6|5.54|1.97|0.65|0|0|165279937|68307000|1319518000|352932700|175398504|111510000|3151206|14.16|-75.88|7
2022-02-13 16:18:59|russ2000_1419|CRY|117|202006|202006|109|199212|202003|148.28|451.28|2.93|3.36|2.76|2.7|3.25|2.37|0.16|0.98|-0.13|-1.78|0.5|0|1.46|-2.15|3.92|7|4.53|10.33|0.94|2.04|0|0|23443209|125627000|51534000|865965700|698239880|692994400|6192668|18.47|-31.97|1200
2022-02-13 16:19:00|russ2000_1421|LION|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:19:01|russ2000_1422|AROW|152|202112|202112|128|198912|202112|15.18|10.75|3.46|-3.16|4.15|3.9|1.86|1.55|0.7|0.18|4.35|3.53|3.41|2.89|8.98|11.95|0|0|1.6|0.48|0.59|0.87|1435943681|3550497000|200708378|1017012000|46217000|-450794400|565113861|566885930|614722|35.23|21.32|517
2022-02-13 16:19:05|russ2000_1423|BAS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:19:05|russ2000_1425|OSTK|79|202109|202109|48|200912|202112|61.35|7.73|0.63|0.79|0.68|0.97|10.82|3.88|-0.43|0.05|-4.17|0.02|0|0|-6.68|63.79|5.53|8|16.16|8.86|2.24|-1.34|0|0|131101747|512188000|123151000|2112680700|2586001680|2604638880|67752707|60.12|3.17|1750
2022-02-13 16:19:07|russ2000_1426|CCF|109|202109|202109|106|199506|202112|14.68|20.3|1.56|2.53|1.52|2.93|2.49|2.58|0.32|0|1.76|1.01|1.87|1.07|14.77|13.29|3.6|6|0.83|0.68|0.82|0.66|0|0|21146793|124234000|33701000|760910100|885144129|883151088|1908953|93.57|-15.01|661
2022-02-13 16:19:10|russ2000_1427|KRO|75|202109|202109|72|200312|202112|23.08|18.85|1.29|0.97|1.04|0.9|2.82|2.04|0.97|0.56|5.21|5.59|4.75|4.84|8.78|7.16|3.06|5|1.8|0.65|1.69|1.12|0|0|152522918|373500000|524800000|1808838000|1676629049|1675905000|2103720|14.51|-1.13|2242
2022-02-13 16:19:13|russ2000_1428|WIX|37|202109|202109|-159|202209|198200|0|0|8.62|7.03|8.84|7.6|396.06|45.58|1.08|4.71|-0.26|0.8|0|0|-233.51|-6.89|7.55|7|3.78|7.39|1.42|1.33|0|0|420697371|1245627000|154142000|8597987100|8921938090|9485141835|135046769|156.65|-38.02|3934
2022-02-13 16:19:14|russ2000_1429|BTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:19:14|russ2000_1430|FCBC|88|202112|202112|84|200012|202112|18.17|11.34|3.4|3.21|3.61|4.41|1.44|1.34|0.6|0|4.36|6.91|3.46|3.1|6.25|11.98|0|0|2.08|0.91|0.63|0.34|1660050761|2729391000|175765045|753731000|52284000|428679600|566432392|571828840|1381192|33.56|52.41|598
2022-02-13 16:19:18|russ2000_1434|IMMR|91|202109|202109|59|200703|202112|45.58|8.89|6.17|2.07|6.82|4.9|6.93|1.48|-0.13|0|1.08|-22.19|0|0|-1469.99|20.65|4.04|6|4.68|3.72|1.79|0.95|0|0|63122216|118629000|1295000|75232400|193523570|191106320|9355250|5.86|-34.89|54
2022-02-13 16:19:21|russ2000_1435|VSTM|43|202109|202109|-159|202209|198200|0|0|17.83|140.55|21.09|182.49|4.39|4.04|2.02|0|-19.83|2.2|0|0|-57.96|-57.61|3.82|1|7.12|3.17|1.03|-1.59|0|0|105087415|103416000|2656000|283061300|386168600|381305320|3882343|2.12|-6.19|49
2022-02-13 16:19:23|russ2000_1437|ENTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.18|0.6|0|0|0|0|0|0|1.16|0.8|0|0|0|0|0|0|0|0|256901|15.234|-43.57|
2022-02-13 16:19:23|russ2000_1438|FLWS|94|202112|202112|77|200209|202112|54.79|13.08|0.73|0.77|0.75|0.7|2.78|3|0.32|0.3|0.57|2.86|0|0|2.64|12.98|5.38|8|2.54|6.52|1.69|0.14|0|0|73692319|271068000|361592000|1426334500|1518377910|1534438940|14990392|23.26|-12.77|4800
2022-02-13 16:19:26|russ2000_1439|MLR|109|202106|202106|107|199503|202112|18.77|13.41|0.64|0.42|0.61|0.49|1.84|1.18|0.33|0|10.02|7.53|2.61|2.4|6.51|9.01|2.62|4|1.71|0.4|1.14|1.12|0|0|20186604|50407000|99555000|292370400|342777428|342786440|866404|30.04|-26.66|1280
2022-02-13 16:19:29|russ2000_1440|VICR|135|202109|202109|124|199012|202112|155.64|90.76|4.15|15|4.55|16.04|4.84|12.65|0.02|0|1.05|-1.87|1|0|6.02|15.81|3.42|7|1.8|1.64|1.44|0.27|0|0|70913102|228880000|104446000|5301569000|5556555914|5718417320|48989197|126.98|37.69|1049
2022-02-13 16:19:34|russ2000_1441|UCFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:19:34|russ2000_1442|EVLV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:19:34|russ2000_1444|LADR|38|202112|202112|32|201312|202112|20.87|100.21|11.8|25.3|4.92|11.18|1.91|1.01|2.76|2.8|7.16|-3.9|10.6|6.61|1.86|1.12|0|0|1.43|1.9|1.38|0.94|0|0|1761278020|1252024000|0|3377246400|1524249090|1513570455|8987356|12.15|23.35|64
2022-02-13 16:19:36|russ2000_1445|FIZZ|121|202109|202109|119|199203|202112|19.11|23.31|1.3|3.33|1.37|3.58|5.19|8.75|0.49|0|5.25|5.32|0|0|22.28|40.5|4.24|8|1.97|4.29|0.65|-0.44|0|0|74662769|273037000|165381000|3665309800|4168702674|4182898800|10057239|44.67|-41.05|1550
2022-02-13 16:19:39|russ2000_1446|SBCF|152|202112|202112|120|199112|202112|28.84|16.87|1.39|-1.9|3.32|5.67|1.69|1.59|0.35|0.05|-3.44|-1.25|2.17|1.12|5.22|9.68|0|0|2.13|1.66|0.79|0.25|2102091189|8067589000|418420705|2382048000|72404000|-701066400|2070456560|2088576240|10396564|35.39|20.17|965
2022-02-13 16:19:43|russ2000_1447|COHU|151|202109|202109|116|199212|202112|59.56|11.09|1.11|1.79|1.41|1.98|1.64|2.13|0.06|0.14|0.04|-11.07|1.69|0.63|7.39|17.25|2.79|6|2.45|2.87|1.45|0.64|0|0|93059629|364805000|91432000|1608076000|1854373560|1883817130|19583174|38.09|-0.24|3250
2022-02-13 16:19:47|russ2000_1450|FGEN|33|202109|202109|2|201906|201912|101.45|111.31|14.64|3.22|16.32|4.83|8.21|4.24|0|0|-3.61|-2.47|0|0|-34.15|-55.66|5.4|6|4.83|4.16|1.54|-1.46|0|0|439138774|486402000|123878000|913319400|1380422120|1381911120|21804735|14.89|-63.15|599
2022-02-13 16:19:48|russ2000_1451|ALDR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:19:48|russ2000_1452|CIA|137|202109|202109|122|199003|202009|80.91|113.34|1.12|-4.89|2.36|1.15|3.44|1.07|0.02|0|-0.2|2.95|0|0|4.65|0.07|0|0|3.8|8.55|0.92|0.1|4100098|13126000|455943838|1486781000|14524000|-1201986200|263535831|266896530|322270|5.31|-7.33|245
2022-02-13 16:19:52|russ2000_1454|JRVR|32|202109|202109|25|201412|202103|33.5|322.86|-0.04|-0.75|1.67|1.22|1.55|1.27|0.32|0.45|2.59|-10.82|2.84|4.32|3.89|-11.09|0|0|1.5|2.27|0.52|0.52|943239286|723525000|1394682600|1969220000|1288000|-553120500|1033601184|1033360020|11887768|27.72|-43.2|683
2022-02-13 16:19:53|russ2000_1455|EBSB|56|202006|202006|45|200906|202009|83.09|7.88|5.29|4.3|5.52|2.77|1.41|0.74|0.6|1.1|-0.74|-3.31|1.39|3.09|3.14|4.78|0|0|1.4|0.73|0.6|1.26|2445552096|4820397000|277201509|521649000|67098000|819164200|573858840|549812640|1320724|10.95|-44.8|546
2022-02-13 16:19:54|russ2000_1456|CSS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:19:54|russ2000_1457|KTOS|91|202109|202109|88|199912|202112|153.49|31.56|2.79|2.94|2.53|3.1|2.9|2.59|0.84|0.31|-9.65|-0|0|0|-6.97|6.49|2.4|3|5.66|1.91|1.73|0.65|0|0|80023176|369900000|197600000|2370370000|2426411891|2444293000|17233476|19.57|-24.83|3200
2022-02-13 16:19:57|russ2000_1458|LMNR|51|202109|202109|36|201006|201906|154.1|110|4.13|2.59|2.96|1.66|2.85|1.56|0.92|0.71|-2.22|2.58|1.05|1.93|1.82|-1.03|1.7|1|2.82|1.33|0.87|0.51|0|0|406625|439000|242420000|429688000|274300554|277675530|1040416|15.51|-8.87|268
2022-02-13 16:20:00|russ2000_1459|RGLS|41|202109|202109|-159|202209|198200|0|0|110.12|129.7|133.18|183.8|3.6|0.97|-2.17|0.18|-41.62|-18.82|0|0|-95.9|-56.38|3.22|2|5.13|1.88|1.48|-0.27|0|0|67170718|35848000|2967000|-2252000|28925984|28924190|383695|0.3323|-74.83|25
2022-02-13 16:20:02|russ2000_1460|CBPX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:20:03|russ2000_1462|TSE|40|202112|202112|30|201406|202112|50.39|5.48|0.7|0.91|0.5|0.44|3.58|2.22|2.7|2.28|6.16|-7.7|3.2|1.05|8.61|15.81|3.61|4|4.1|2.61|1.84|0.45|0|0|381920056|573000000|2338200000|4315633700|2043208000|2080070000|18857757|52.66|2.85|2600
2022-02-13 16:20:05|russ2000_1463|OTIC|35|202109|202109|-159|202209|198200|0|0|167.93|242.36|306.27|582.15|2.44|1.77|0.16|0.2|-11.89|-76.4|0|0|-59.78|-62.18|1|1|3.53|1.12|2.79|-0.7|0|0|124700156|87096000|14677000|51290600|126399299|151177052|490279|2.23|-64.24|56
2022-02-13 16:20:07|russ2000_1464|DSPG|106|202006|202006|91|199412|201709|47.58|100|2.65|1.91|3.3|2.66|2.09|2.06|0|0|2.84|1.01|0|0|3.44|-2.08|3.13|7|2.56|2.08|1.31|0.84|0|0|74620352|88843000|17569000|223444200|308543800|307107180|2237959|13.18|-6.43|340
2022-02-13 16:20:08|russ2000_1469|TWOU|36|202112|202112|-159|202209|198200|0|0|6.97|1.44|6.87|1.6|7.06|1.72|0.16|1.02|-6.79|-7.64|0|0|-22.36|-13.24|7.03|7|13.33|9.6|0.61|0.16|0|0|261339182|232932000|125491000|1324907700|1524184564|1519247116|25404193|20.12|-50.21|6606
2022-02-13 16:20:09|russ2000_1470|ENPH|48|202112|202112|10|201906|202112|148.71|162.43|4.89|20.33|5.05|22.03|29.14|38.9|1.73|2.41|-10.25|1.48|0|0|-41.64|9.98|6.1|6|9.36|3.19|1.43|1.69|0|0|216639578|1016651000|96587000|25088780800|25444469120|26695861200|419859012|188.69|6.44|850
2022-02-13 16:20:11|russ2000_1471|AHH|39|202109|202109|35|201303|202112|29.27|79.42|5.45|7.25|2.01|2.89|6.08|2.54|-10.12|1.81|-10.1|-0.86|5.57|4.24|2.38|1.34|2.03|2|1.68|0.74|0.66|0.73|0|0|25074111|28038000|70813000|2268080500|925382178|921742470|5816690|15.09|33.19|158
2022-02-13 16:20:12|russ2000_1472|CASH|116|202112|202112|113|199309|202112|26.08|13.54|4.12|1.46|2.5|3.71|1.22|2.09|1.84|0.11|1.58|8.5|2.17|0.34|4.51|18.66|0|0|1.11|5.48|0.55|-0.28|1449726958|6525569000|458771300|3012839000|278823000|742404400|1775062107|1785683907|15697075|59.01|60.97|1134
2022-02-13 16:20:16|russ2000_1473|STRT|110|202112|202112|106|199506|202112|17.97|9.6|0.55|0.4|0.64|0.31|1.62|0.79|0.06|0.09|8.38|6.02|1.53|1.2|11.47|4.8|2.84|5|1.14|0.51|0.69|-1.84|0|0|22054065|14071000|91285000|190382400|146369676|144674160|267589|37.02|-25|3752
2022-02-13 16:20:19|russ2000_1474|CZNC|96|202112|202112|92|199812|202112|15.14|13.66|3.12|-1.4|4.3|3.97|1.49|1.36|1.09|0.26|3.97|9.9|3.97|4.3|5.18|7.94|0|0|1.99|0.77|0.57|0.79|900882104|1925060000|206770615|622627000|20683000|-143965700|406742371|403562579|600709|25.81|33.39|336
2022-02-13 16:20:22|russ2000_1475|CCNE|94|202112|202112|90|199906|202112|15.07|9.75|1.93|-4.35|3.38|2.43|1.65|1.2|0.94|0.24|1.87|8.7|3.42|2.6|6.41|10.69|0|0|0.98|0.4|0.63|0.63|1428845074|4715619000|306721957|1469843000|80936000|-803099900|446660150|446660150|971077|26.5|24.47|651
2022-02-13 16:20:25|russ2000_1476|PCTY|36|202112|202112|19|201703|202112|194.46|151.08|11.3|19.48|11.85|20.06|21.43|28.09|0.04|0.25|-0.38|0.42|0|0|6.85|18.54|3.19|4|3.2|0.9|1.34|1.22|0|0|115773206|84104000|112036000|13278697900|13367370900|13698007440|78606262|242.58|12.54|4150
2022-02-13 16:20:26|russ2000_1477|REI|59|202109|202109|35|201109|202006|126.6|1.11|14.12|3.17|10.8|1.45|4.24|0.86|0.18|1.07|-22.98|-1.3|0|0|-6.12|-29.05|1.85|3|8.86|11.56|3.02|-0.95|0|0|10607968|2046900|651411700|531950300|239457359|292141887|4044726|2.41|248.02|41
2022-02-13 16:20:28|russ2000_1478|HQY|35|202109|202109|27|201412|202109|575.55|6618|12.58|6.2|12.72|5.7|33.17|2.31|0.23|0.5|-5.42|-7.97|0|0|9.6|-0.23|5.57|3|5.81|5.24|1.41|-1.2|0|0|258221250|649129000|106080000|4596439300|4314709320|4312902620|47274966|51.62|-43.47|3039
2022-02-13 16:20:29|russ2000_1479|BBW|79|202109|202109|69|200409|202112|60.92|10.01|0.49|0.75|0.58|0.85|2.06|3.53|0|0|3.45|0|0|0|3.33|44.2|5.87|8|10.11|6.69|1.17|0.77|0|0|34165342|48501000|135109000|280177600|328066662|326848797|6415042|20.13|214.04|3700
2022-02-13 16:20:32|russ2000_1480|AMSWA|151|202109|202109|127|199003|202112|52.03|69.77|2.58|5.64|3.13|6.66|3.34|5.98|0|0|2.73|1.54|2.95|1.98|5.98|9.42|3.3|7|0.89|1.33|1.37|2.4|0|0|47104496|111364000|4938000|658750400|768045322|797408150|2162379|22.99|19.68|426
2022-02-13 16:20:35|russ2000_1482|MGI|74|202109|202109|54|200406|201712|26.24|29.29|0.32|-1.14|0.88|0.49|3.44|2.6|-3.29|-4.31|-8.75|-11.77|0.79|0|-24.36|-5.72|1.85|2|3.36|5.92|1.33|-1.5|0|0|1550487561|2947900000|187500000|-1410659000|724145600|758400000|26864167|7.9|40.06|2269
2022-02-13 16:20:38|russ2000_1483|CYTK|75|202109|202109|32|200906|201706|94.39|627.5|16.66|164.91|21.5|158.27|9.51|15.34|0.09|0.57|-9.21|-9.97|0|0|-63.16|-89.08|3|1|5.48|9.42|1.87|0.61|0|0|140413778|477636000|134621000|3553820500|3422611497|3279833070|39182850|40.83|99.95|184
2022-02-13 16:20:40|russ2000_1484|LXRX|87|202109|202109|8|201909|202109|7.37|12.59|110.02|1121.01|120.92|1257.83|4.54|4.32|-0.66|0.09|-10.59|-8|0|0|-30.7|-45.87|3.83|1|4.85|2.39|1.68|-3.91|0|0|177440985|120918000|1311000|514648000|623564180|610985800|2704831|4.19|22.51|78
2022-02-13 16:20:43|russ2000_1486|CYTR|137|202109|202109|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|7|2.01|0.1|0|-14.32|-5.69|0|0|-74.3|-49.63|1.41|4|3.71|1.42|1.49|0.4|0|0|22134982|16458100|473500|6570700|19583900|19428512|44591|0.505|-71.14|4
2022-02-13 16:20:48|russ2000_1488|LGIH|37|202109|202109|33|201309|202112|11.19|8.39|1.53|1.37|1.13|1.2|2.76|2.75|0.87|0.5|-3.52|3.82|0|0|14.67|25.8|5.64|7|13.63|7.03|0.79|2.03|0|0|44326580|46717000|13364000|4263998000|3644620980|3727368645|33910892|150.15|38.51|938
2022-02-13 16:20:49|russ2000_1489|SFS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:20:49|russ2000_1491|MXL|53|202112|202112|47|201003|202112|93.95|107.87|3.7|7.02|3.57|7.07|3.95|12.93|0.27|0.63|-2.17|0.51|0|0|-4.78|5.41|5.77|7|4.36|2.78|1.24|2.18|0|0|87949510|130572000|88193000|5887165300|5917280460|6286754040|43417246|77.07|109.77|1503
2022-02-13 16:20:51|russ2000_1492|KOPN|123|202109|202109|52|200012|201312|78.87|421|6.62|7.78|8.68|8|3.66|9.12|0.03|0|-2|-5.38|0|0|-13.32|-25.13|1.62|6|3.7|4.22|1.78|-2.58|0|0|70070712|31763700|3574500|360790300|366245185|370215757|6584512|4.09|68.31|160
2022-02-13 16:20:54|russ2000_1493|BEAT|62|202109|202109|46|200903|202009|104.78|86.31|2.58|3.69|2.37|3.76|3.46|3.79|0.17|0.41|-23.42|-2.49|0|0|-5.42|3.43|6.87|8|5.11|0.88|0.83|2.18|0|0|36007550|795000|60275000|28678500|25928868|25746268|1050297|3.32|-95.39|1700
2022-02-13 16:20:56|russ2000_1495|SENEA|146|202106|202106|106|199506|202112|64.82|3.87|0.5|0.4|0.21|0.31|0.85|0.71|1.23|0.25|0.68|4.7|0|0|3.6|17.01|1.76|5|0.89|0.7|0.42|0.91|0|0|12087885|11260000|340293000|552445900|418423984|426062400|1052865|47.98|-2.87|3100
2022-02-13 16:20:59|russ2000_1497|ZIXI|125|202006|202006|107|199209|201906|138.62|113.63|333.33|2.48|332.45|1.66|25.5|9.17|0.19|5.11|-3.22|-0.19|0.01|0|-40.45|-3.33|3.81|6|9.87|6.13|1.33|1.57|0|0|20261943|14057000|17501000|505406900|332878248|319967176|4332250|5.84|-19.34|566
2022-02-13 16:21:00|russ2000_1498|RBCAA|94|202112|202112|90|199906|202112|12.84|11.8|5.51|-1.3|3.2|3.42|1.37|1.25|1.85|0.03|2.3|8.89|2.28|2.39|4.75|9.36|0|0|1.47|0.25|0.62|0.55|2167785979|4840418000|402905574|756971000|74898000|-442829600|1004444870|1024452330|1366121|50.27|40.89|1104
2022-02-13 16:21:04|russ2000_1499|CTO|148|202109|202109|128|198912|202112|81.49|2.84|11.82|8.56|8.88|5.23|2.41|0.82|0.6|0.53|3.03|32|1.33|6.51|7.72|17.2|1.31|2|2.3|4.26|0.63|0.6|0|0|8694947|44473000|198000|550456900|366118478|362445562|2780344|61.42|45.68|17
2022-02-13 16:21:07|russ2000_1501|CRD.B|151|202109|202109|128|198912|202112|19.42|10.3|0.72|0.45|0.67|0.37|2.74|1.8|0.74|0.64|3.26|6.16|2.52|3.2|9.5|11.77|0|0|0.74|0.03|0.73|0.14|0|0|45971784|36929000|134910000|500101300|397059880|407163890|94382|7.49|4.03|8985
2022-02-13 16:21:11|russ2000_1502|MODN|41|202112|202112|-159|202209|198200|0|0|3.82|5.47|4.1|5.53|8.16|8.95|0.55|0.98|-24.3|-9.47|0|0|-23.61|-12.53|6.49|6|3.56|6.82|1.03|0.87|0|0|87928632|155513000|21307000|1058008600|1099183610|1092847910|7212556|30.17|-16.35|982
2022-02-13 16:21:13|russ2000_1503|WTI|75|202109|202109|65|200412|202103|11.95|13.44|2.59|1.98|1.52|0.99|2.53|1.59|-26.72|-2.5|7.5|0.1|1.25|0|3.96|-22.91|3.09|4|7.45|6.2|2.45|-0.63|0|0|101100429|257584000|664625000|965989500|455574400|455350400|6617584|3.2|50.22|303
2022-02-13 16:21:15|russ2000_1504|STML|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:21:15|russ2000_1505|SQBG|74|202006|202006|53|200406|201709|66.99|149.5|6.81|5.35|2.71|0.09|21.73|0.31|0.98|18.49|8.28|214.66|0|0|-113.8|-20.13|3.68|1|5.65|8.63|0.81|0.98|0|0|9831711|16034000|53961000|494898300|7344280|7326480|414771|4.45|-48.42|42
2022-02-13 16:21:16|russ2000_1506|ONDK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:21:16|russ2000_1507|IBCP|144|202112|202112|124|199012|202112|20.86|7.81|1.6|-4.57|2.5|2.6|1.52|1.27|1.15|0.27|19.78|6.31|3.36|3.63|6.33|12.5|0|0|2.07|1.82|0.66|0.5|1709536385|4117090000|271260377|1522303000|36404000|-907993200|505351770|512584380|2410249|23.87|29.24|983
2022-02-13 16:21:20|russ2000_1508|ANGI|45|202109|202109|24|201506|202106|521.03|3688.33|4.51|2.85|4.51|2.83|60.6|3.98|-4.04|0.43|-1.11|-0.1|0|0|-580.34|-3.21|7.49|8|9.22|1.5|1.17|-0.07|0|0|205807279|476625000|116825000|4635586800|4604853050|4616324720|11929635|9.17|-31.92|5100
2022-02-13 16:21:22|russ2000_1509|CRK|139|202109|202109|108|199309|202009|21.75|113.5|5.79|3.39|3.65|1.37|1.95|3.1|0.76|3.37|-12.26|-2.48|2.52|0|-1.82|-13.31|1.38|4|6.49|6.79|0.65|-4.43|0|0|34079802|27841000|4241269000|4986561200|1884360014|1874833230|22497903|8.09|85.13|204
2022-02-13 16:21:26|russ2000_1510|EXTR|94|202112|202112|88|199912|202112|135.1|74.26|3.35|2.13|2.94|1.82|12.37|28.77|2.55|4.55|1.87|1.7|0|0|-8.49|10.37|4.72|8|4.15|4.9|1.93|0.23|0|0|154780804|173548000|83294000|2212838800|2067413040|2140608420|28294897|16.02|129|2441
2022-02-13 16:21:29|russ2000_1511|ASPS|55|202109|202109|38|200906|201812|30.54|1.43|1.8|2.03|1.67|0.89|7.76|1.04|1.91|-1.88|0|0|0|0|12.5|-43.74|5.5|1|9.63|0.59|0.66|2.12|0|0|104780288|36492000|22560000|406269400|181089610|180315090|701133|11.39|-13.45|2726
2022-02-13 16:21:31|russ2000_1513|MRTX|67|202109|202109|-159|202209|198200|0|0|1526.98|2862.71|1601.28|2911.55|9.88|7.38|0.01|0|-15.18|-9.6|0|0|-113.97|-44.93|2.13|2|7.15|4.96|1.92|0.81|0|0|179007782|1154418000|51908000|7004309700|7642376973|7625871939|70551983|147.63|-35.81|201
2022-02-13 16:21:33|russ2000_1514|RDI|91|202109|202109|88|199912|202112|39.56|6.77|2.09|2.33|1.44|0.88|1.4|0.86|1.3|2.37|-1.05|5.15|0|0|0.1|3.99|1.82|1|1.04|0.42|0.64|-0.41|0|0|25410582|90912000|533465000|241254200|88109976|88109976|215204|4.04|-19.52|1491
2022-02-13 16:21:36|russ2000_1515|TREC|87|202109|202109|76|200209|202109|26.85|10.51|0.97|0.78|0.74|0.79|1.38|0.98|0.5|0.23|0|0|0|0|5.62|-0.15|2.43|2|1.2|0.79|0.89|-0.03|0|0|7285031|44403000|196725000|201405500|198616000|203109280|570756|8.14|19.01|263
2022-02-13 16:21:39|russ2000_1516|GHM|151|202112|202112|132|198809|202109|42.11|117.36|0.88|1.35|1.18|1.19|1.73|1.36|0.24|0.29|1.54|-0.78|0.96|3.46|8.1|-6.08|2.22|2|1.48|0.53|1.15|-0.52|0|0|28363984|13991000|33926000|147095700|132336720|132336720|323868|12.44|-18.05|331
2022-02-13 16:21:43|russ2000_1517|BFIN|71|202112|202112|66|200506|202112|47.71|20.86|1.57|-7.58|3.87|3.13|1.06|0.9|0.23|0.16|7.46|12.07|2.25|3.73|1.16|4.08|0|0|2.21|0.32|0.74|0.49|1249950559|1488431000|180254221|587856000|25043000|-375962500|142206375|142592300|286626|10.75|22.21|224
2022-02-13 16:21:45|russ2000_1518|NGVC|45|202112|202112|38|201206|202112|35.29|15.93|0.72|0.31|0.72|0.31|4.57|2.26|0.24|0.15|13.18|1.01|0.28|2.18|10.72|15.55|7.26|7|6.59|0.61|1.42|0.75|0|0|9886993|25296000|501223000|322685600|322675575|324225975|979895|14.25|5.56|4192
2022-02-13 16:21:48|russ2000_1519|ORN|67|202109|202109|55|200712|202109|78.92|7.88|0.69|0.22|0.65|0.19|1.31|0.74|0.25|0.12|-0.43|5.7|0|0|0.45|-1.12|2.67|3|3.12|0.69|1.23|-1.34|0|0|21495017|893000|134013000|135013400|115264135|114932832|558012|3.71|-24.39|2847
2022-02-13 16:21:50|russ2000_1520|LOCO|35|202109|202109|29|201409|202112|33.8|18|1.74|1.16|1.45|1.12|3.1|1.69|0.87|0.13|2.26|11|0|0|4.91|8.31|3.87|4|7.25|3.01|0.84|-0.02|0|0|14495156|24669000|249325000|527550600|513766314|511720854|2929681|14.01|-23.26|4711
2022-02-13 16:21:51|russ2000_1521|CECE|120|202106|202106|109|199409|202112|98.7|113|1.67|0.76|1.67|0.64|4.29|1|0.94|0.33|1.51|2.44|2.01|0|1.91|0.73|3.32|5|1.02|1.09|1.19|0.33|0|0|11850893|31925000|26891000|237433400|202321415|200418495|374614|5.65|-29.11|730
2022-02-13 16:21:55|russ2000_1522|VCRA|43|202109|202109|-159|202209|198200|0|0|4.12|9.93|4.5|9.9|5.55|14.97|0.3|1.7|-20.43|-8.53|0|0|-9.04|-2.15|6.13|6|8.8|10.54|-0.12|1.21|0|0|142438310|304575000|6477000|2234626400|2278675058|2342792840|22846198|65.54|61.55|688
2022-02-13 16:21:56|russ2000_1523|NAVB|115|202109|202109|69|200012|201803|24.42|0.8|45.39|37.35|42.49|43.97|18.34|9.23|-1|0.04|-4.9|0.1|0|0|-595.2|-274.9|2.37|2|9.85|0.74|0.46|-1.9|0|0|7781183|7176200|285000|26158700|30163200|30122500|75983|1|-53.49|18
2022-02-13 16:22:00|russ2000_1524|KVHI|107|202109|202109|97|199603|202006|199.09|4.64|1.5|0.86|1.67|0.98|2.56|1.33|0.16|0.05|-2.51|0.76|0|0|-0.7|-12.56|3.57|6|3.7|0.5|1.04|0.33|0|0|32180351|27026000|63573000|148735600|173682729|170621540|453351|9.19|-12.68|629
2022-02-13 16:22:03|russ2000_1525|LQDT|65|202112|202112|61|200609|202112|42.95|14.59|1.32|2.32|1.61|2.9|3.71|5.21|0.02|0|2.04|4.1|0|0|0.53|40.97|6.25|8|6.1|3.49|0.55|-0.1|0|0|79771954|91321000|33473000|597637000|706288830|742707570|5340462|21.3|13.42|614
2022-02-13 16:22:06|russ2000_1526|OXFD|33|202006|202006|4|201812|201912|3.1|3.14|4.56|2.51|5.5|5.27|4.67|1.62|0.15|0.04|-6.8|3.96|0|0|-10.64|-7.99|5.71|5|2.03|1.51|-0.05|2.08|0|0|88753667|165489000|15199000|148174000|306794010|305996160|1556840|11.82|-29.31|260
2022-02-13 16:22:06|russ2000_1528|TSC|40|202112|202112|35|201303|202112|19.19|19.64|2.47|2.44|4.07|4.37|1.37|1.61|0.54|0.56|-8.47|-11.19|0|0|5.26|6.62|0|0|2.88|2.3|1.13|1.68|4633475351|11504389000|489770378|452016000|51402000|540055100|1025513705|1004472230|7507520|30.83|81.35|341
2022-02-13 16:22:08|russ2000_1529|CWST|97|202106|202106|91|199903|202112|134.01|40.01|1.95|5.11|1.07|4.5|6.53|9.38|0.86|1.35|-6.98|-2.73|0|0|-1.82|10.79|2.81|5|2.6|0.92|1.11|1.28|0|0|10831258|46481000|714060000|4329547200|3824525180|3838514260|17417174|74.41|25.35|2500
2022-02-13 16:22:11|russ2000_1530|BGFV|79|202109|202109|76|200212|202112|18.37|4.19|0.41|0.25|0.35|0.37|5.5|1.54|0.57|0.19|5.51|9.09|4.33|4.25|11.16|41.74|5.47|8|10.79|28.37|1.2|0.02|0|0|13302063|114006000|336621000|323062600|437068572|441441060|43734099|19.59|72.78|8400
2022-02-13 16:22:13|russ2000_1532|HCKT|95|202109|202109|88|199912|202112|72.81|26.39|1.33|2.02|1.52|2.44|3.19|3.99|0.05|0|5.5|4.47|1.89|1.92|4.42|18.11|4.43|8|1.42|0.67|1.75|0.76|0|0|27922447|52939000|19715000|540223700|592939710|654561160|1772753|19.91|43.55|1047
2022-02-13 16:22:17|russ2000_1533|OPY|140|202112|202112|120|199112|202112|19.62|3.41|0.97|0.88|0.54|0.42|1.06|0.74|0.91|1.1|0.44|23.69|1.81|1.19|5.24|11.45|2.72|4|0.92|1.98|1.18|1.58|0|0|59610990|140819000|184240000|1282778800|581790479|632505348|4848540|46.37|47.53|2917
2022-02-13 16:22:20|russ2000_1535|PFSI|40|202112|202112|35|201303|202112|5.93|3.89|3.54|2.97|1.52|1.26|1.44|1.17|3.74|1.93|-12.9|86.35|0.15|1.15|5.5|6.67|2.5|2|2.45|2.13|0.77|1.02|0|0|241602459|346942000|89040000|11606482600|4013118304|4371388080|43846399|70.57|7.37|6000
2022-02-13 16:22:22|russ2000_1537|FF|62|202109|202109|54|200806|202112|13.91|35.27|1.06|0.67|1.77|1.29|1.5|1.24|0|0|6.25|38.36|2.46|3.17|12.77|2.87|2.39|1|1.1|0.68|0.95|-0.05|0|0|185212339|161951000|84343000|168898800|330849792|330849792|1962453|7.56|-39.18|470
2022-02-13 16:22:24|russ2000_1540|FRPH|148|202109|202109|142|198606|202112|22.01|18.07|9.77|19.94|10.56|18.46|1.2|1.38|0.44|0.45|1.03|-2.28|0|0|5.43|5.48|1.21|1|0.8|0.32|0.47|0.44|0|0|20843191|167196000|249717000|588082300|543955800|543262200|652452|57.8|26.89|13
2022-02-13 16:22:27|russ2000_1542|TITN|67|202109|202109|57|200709|202112|23.66|15.23|0.6|0.51|0.28|0.41|1.63|1.65|2.14|0.61|-16.67|-6.87|0|0|1.93|6.88|4.21|7|10.61|1.44|1.63|0.94|0|0|70757530|90540000|235278000|838015000|755928320|743548120|5523205|33.46|37.75|2383
2022-02-13 16:22:29|russ2000_1543|HUBS|34|202112|202112|-159|202209|198200|0|0|12.5|25.95|12.58|26.21|18.61|37.83|0.47|0.46|-3.31|-1.05|0|0|-24.62|-6.26|7.24|7|6.14|4.53|1.88|1.35|0|0|563939063|1197975000|376962000|30705383400|31380132960|31512032640|398387950|666.16|67.59|5496
2022-02-13 16:22:30|russ2000_1544|INWK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:22:31|russ2000_1545|VLGEA|149|202109|202109|118|199206|202112|16.04|13.27|0.15|0.15|0.15|0.16|1.11|0.96|0.35|0.22|1.41|4.91|1.72|4.38|7.22|5.75|4.57|8|1.19|3.56|0.44|0.74|0|0|49416433|105087000|543792000|302763500|332490350|323510300|684498|22.85|8.45|7268
2022-02-13 16:22:34|russ2000_1547|GBLI|74|202109|202109|71|200403|202112|21.18|73.65|-0.2|-1.15|1.31|0.56|0.78|0.53|0.21|0.18|7.74|12.47|3.76|3.99|3.92|0.64|0|0|0.92|0.03|0.81|-0.69|0|0|866510855|1240547000|19963000|-747536200|364209725|363301810|165196|25.15|-6.68|390
2022-02-13 16:22:36|russ2000_1548|PLAY|39|202109|202109|28|201412|202112|45.19|70.84|2.27|2.03|1.84|1.62|5.59|7.02|1.98|1.97|2.41|2.47|3.16|3.61|5.42|3.51|6.14|6|12.96|9.66|1.15|1|0|0|42165486|27005000|1817787000|2138427400|1677961233|1710630285|44671094|34.71|1.56|8547
2022-02-13 16:22:38|russ2000_1549|GCAP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:22:38|russ2000_1554|BOX|31|202109|202109|-159|202209|198200|0|0|4.92|4.52|5.17|4.64|60.72|29.65|0.94|1.67|1.95|9.58|0|0|-136.14|-11.2|7.29|7|5.47|5.89|1.36|1.31|0|0|272278700|708265000|286237000|3800061700|3665646000|3725079600|38831862|24.6|40.09|1934
2022-02-13 16:22:39|russ2000_1555|GIFI|99|202109|202109|77|199712|201703|32.53|48.13|0.83|-0.04|0.96|0.24|1.55|0.55|0.01|0.09|2.09|6.27|1.23|0|3.06|-25.06|1.17|1|2.09|0.56|1.26|0.13|0|0|30889000|71667000|28377000|-10237000|61430400|61379050|104849|3.95|22.29|875
2022-02-13 16:22:42|russ2000_1556|TNAV|48|202006|202006|16|201003|201403|15.95|45.46|0.84|0.25|1.51|0.76|2.09|1.75|0|0|1.16|3.6|0|0|5.42|-0.95|6.33|8|1.8|0.86|0.63|0.46|0|0|128206444|110833000|11386000|59125400|176822370|179197830|806167|3.735|-24.63|696
2022-02-13 16:22:43|russ2000_1557|ECOM|39|202109|202109|8|201912|202112|36.3|38.56|3.73|4.07|3.92|4.84|5.24|5.03|0.03|0|-32.97|-15.63|0|0|-12.68|14.28|7.26|8|3.78|1.44|0.15|-0.88|0|0|63652028|97019000|13472000|661114700|758133747|794096589|4218554|25.23|57.28|725
2022-02-13 16:22:44|russ2000_1560|NC|151|202109|202109|128|198912|202112|2.2|6.98|0.52|1.14|0.27|1.56|0.24|0.76|1.28|0.05|30.46|3.67|19.33|2.31|4.54|10.04|1.73|2|1.51|0.21|1.39|-0.54|0|0|90366481|87507000|198604000|189834200|260337202|260017850|406812|36.29|37.98|2000
2022-02-13 16:22:48|russ2000_1562|OCFC|104|202112|202112|100|199612|202112|23.72|11.45|6.25|0.63|3.74|3.63|1.51|0.88|1.32|0.15|6.96|10.89|3.44|3.06|4.21|6.35|0|0|1.7|1.32|0.83|0.78|2502445485|9732816000|158418000|773204000|125828000|253538800|1313685000|1310776800|5810793|22.2|19.05|987
2022-02-13 16:22:51|russ2000_1563|MXWL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:22:51|russ2000_1564|BCOV|45|202109|202109|3|202103|202112|77.9|60.12|2.49|1.73|2.22|1.96|4.57|4.46|0.03|0.07|-19.35|-11.74|0|0|-26.8|8.14|7.29|8|2.72|1.88|1.28|-1.01|0|0|29132163|45285000|24445000|367678500|413817795|411393735|2625756|10.05|-46.63|693
2022-02-13 16:22:52|russ2000_1566|DEA|32|202109|202109|28|201412|202112|186.73|75.83|18.91|11.58|9.12|7.06|3.23|1.62|0.64|0.83|-13.38|-2.32|5.08|4.62|0.4|1.1|1.96|2|5.23|7.39|0.56|0.55|0|0|16059100|16068000|0|3109650500|1959150375|1921744825|18234158|22.75|0.84|45
2022-02-13 16:22:53|russ2000_1567|SREV|48|202109|202109|4|201103|201203|68.41|64.5|1.69|0.4|1.89|0.5|3.33|1.55|0.48|0.16|0.3|1.2|0|0|-13.56|-22.69|5.36|7|4.87|0.39|1.27|1.08|0|0|125030196|30170000|44246000|77292600|97436536|96661301|225920|0.9838|-37.27|2800
2022-02-13 16:22:55|russ2000_1571|WTW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:22:57|russ2000_1574|VNCE|37|202109|202109|23|201406|202003|44.44|2.53|1.22|0.68|0.91|0.36|83.85|1.89|31.82|1.64|-24.85|-28.53|0|0|-12.31|-11.56|6.27|7|3.61|0.14|1.57|-1.08|0|0|6247629|1605000|115498000|202093200|109017744|109616928|109746|9.12|5.43|497
2022-02-13 16:22:59|russ2000_1576|MC|36|202112|202112|31|201403|202112|20.72|10.68|1.72|2.51|1.95|2.74|4.84|8.07|0|0|10.41|16.78|4.14|3.63|28.97|81.35|6.5|8|3.72|1.84|1.52|1.07|0|0|161555031|278701000|220738000|3881440100|4171025124|4453002744|27685392|63.38|34.21|897
2022-02-13 16:23:00|russ2000_1577|AFH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:23:00|russ2000_1579|CTT|47|202109|202109|1|202109|202112|22.87|19.36|9.55|6.57|5.4|3.81|1.87|2.87|1.16|2.28|-3.48|8.12|5.01|5.44|-4.38|3.89|1.86|3|1.63|0.89|1.03|-0.38|0|0|12312780|24566000|2604000|740435100|431289180|428978340|5408474|8.82|-4.97|25
2022-02-13 16:23:02|russ2000_1581|DGII|137|202112|202112|125|199009|202112|43.14|81|1.47|2.39|1.81|2.6|1.77|1.78|0.03|0.6|-0.46|-13.84|0|0|4.51|2.18|2.98|6|1.99|0.81|1.71|0.32|0|0|58009515|47188000|42949000|736679100|859097421|878795190|3150821|24.57|30|659
2022-02-13 16:23:06|russ2000_1584|VVUS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:23:06|russ2000_1585|HURC|150|202109|202109|129|198909|202112|25.2|31.33|0.68|0.55|0.68|0.9|1.76|0.89|0.69|0|0.89|1.69|0.53|1.79|6.91|2.87|2.61|4|2.11|0.49|1.26|0.03|0|0|24588640|84063000|21231000|128964300|213156117|213133570|501646|32.21|9.48|706
2022-02-13 16:23:10|russ2000_1586|PWOD|88|202112|202112|84|200012|202112|14.88|11.13|4.76|-2.04|4.28|2.77|1.72|0.99|1.19|0.76|4.63|7.12|3.88|5.34|5.84|5.33|0|0|1.43|0.54|0.65|0.35|729057364|1621315000|121199398|380272000|36876000|-122786200|167205500|167165295|319494|23.65|-9.07|336
2022-02-13 16:23:13|russ2000_1587|BLCM|32|202109|202109|-159|202209|198200|0|0|425.04|-0.7|538.62|4.39|4.9|45.09|1.07|-0.57|-16.89|-14.5|0|0|-124.85|-827.16|0|0|8.56|5.48|0.97|-2.03|0|0|90881353|19266000|27000|-6417400|12848634|15597891|219091|1.53|-57.14|16
2022-02-13 16:23:14|russ2000_1588|NWPX|111|202109|202109|105|199509|202112|21.2|19.95|0.93|1.02|0.72|1.03|1.11|1.1|0.48|0.01|-0.08|1.08|0|0|3.8|5.17|1.55|3|2.73|2.05|0.88|0.01|0|0|4865495|3188000|143926000|306434200|313885080|315487800|1551157|31.8|10.3|956
2022-02-13 16:23:18|russ2000_1589|UTI|76|202112|202112|72|200312|202112|57.1|60.31|0.96|0.45|1.16|0.77|4.38|1.38|0|0.15|0.2|-2.35|2.53|0|15.44|13.95|5.52|7|4.23|0.89|1.79|-0.28|0|0|75918027|99513000|310441000|151786000|255358320|260518720|1020257|7.76|14.96|1660
2022-02-13 16:23:21|russ2000_1590|SEAC|100|202109|202109|87|199703|201812|135.61|26.58|1.87|1.65|2.33|2.15|3.35|1.3|0.02|0.05|-2.93|-36.4|0|0|-10.83|-24.66|3.62|5|4.06|7.38|1.55|2.86|0|0|52311881|17551000|2795000|39335700|56886748|56886400|3879316|1.16|-15.33|153
2022-02-13 16:23:25|russ2000_1591|HBNC|96|202112|202112|101|199609|202112|13.42|10.27|8.22|-4.24|6.38|3.92|1.85|1.25|2.37|1.07|-3.47|1.08|2.38|2.61|3.81|6.49|0|0|0.82|0.49|1.07|0.39|1514910916|5802991000|333602800|1759102000|93441000|-968420400|885328807|889100022|3377778|20.33|35.62|815
2022-02-13 16:23:28|russ2000_1592|MLAB|130|202112|202112|126|199006|202112|39.64|355.77|4.22|11.33|4.15|12.5|3.31|4.33|0.14|0.58|0.2|-0.81|1.05|0.19|15.67|1.32|3.04|3|2|5.66|0.61|-0.75|0|0|18987094|51706000|30152000|1619484900|1720700814|1716894970|10704953|328.09|14.46|506
2022-02-13 16:23:31|russ2000_1593|AAOI|37|202109|202109|18|201406|201812|42.3|25.05|1.88|1.2|1.64|0.68|1.98|0.57|0.4|0.55|-14.07|-16.42|0|0|0.88|-12.64|4.18|2|26.19|13.89|2.8|-0.92|0|0|50434114|43534000|249794000|251534800|148919000|148493752|2759481|5.48|-38.63|2682
2022-02-13 16:23:32|russ2000_1594|UTMD|140|202112|202112|128|198912|202112|17.41|24.39|3.73|5.79|4.13|7.14|3.93|3.35|0.12|0|4.25|2.85|2.15|1.13|24.15|13.89|2.81|5|1|1.15|0.68|-0.69|0|0|14548316|60974000|10992000|265063200|365470000|366700000|1571027|100|18.62|224
2022-02-13 16:23:36|russ2000_1596|CCXI|45|202109|202109|4|201712|201812|39.3|43.76|28.52|68.13|32.86|74.97|10.52|8.08|0.12|0.07|-5.88|0.01|0|0|-35.36|-31.55|0|0|5.02|8.11|1.51|4.72|0|0|159484488|269427000|58037000|2305393500|2547823125|2546238420|54237311|36.43|-41|133
2022-02-13 16:23:38|russ2000_1601|SPNS|117|202109|202109|116|199212|202112|31.75|45.07|2.67|4.04|2.57|4.28|6.14|4.8|1.4|0.25|0|0|1.65|1.49|-0.22|9.01|3.54|5|0.64|0.43|0.99|0.9|0|0|39736515|184714000|63837000|1791314800|1888238950|1915798950|3001843|34.45|12.54|3438
2022-02-13 16:23:40|russ2000_1602|PBPB|37|202109|202109|12|201412|201712|69.33|136.67|0.8|0.44|0.82|0.4|7.93|71.3|-1.61|-68.7|1.53|-12.16|0|0|-24|-165.18|6.61|6|8.07|0.87|1.05|-0.37|0|0|32392143|9836000|223921000|155735700|148653560|148103360|483513|5.24|18.14|5500
2022-02-13 16:23:42|russ2000_1603|CBK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:23:42|russ2000_1604|UMH|129|202106|202106|121|199109|202112|38.65|36.26|5.86|10.6|3.42|5.78|3.5|5.57|1.8|0.76|-0.66|-8.63|6.53|3.22|4.97|5.23|1.52|2|0.86|1.57|0.47|1.93|0|0|62790037|185246000|23569000|1939676100|1155267051|1126127460|7079009|23.57|36.96|440
2022-02-13 16:23:46|russ2000_1605|FRO|112|202109|202109|91|199812|202109|10.82|36.12|2.79|5.06|1.25|1.9|2|0.88|-5|1.43|14.09|-0.82|10.05|19.88|9.48|-1.06|1.63|1|5.73|3.49|1.31|-1.15|0|0|132193486|124947000|3524111000|3522930700|1352553779|1334099802|10326912|6.83|8.24|84
2022-02-13 16:23:50|russ2000_1606|QTWO|36|202109|202109|-159|202209|198200|0|0|10.14|9.77|9.84|9.29|11.21|7.73|0.43|0.94|-3.34|6.36|0|0|-28.88|-10.91|5|4|5.65|5.88|1.54|0.09|0|0|205558529|394576000|120931000|4647176700|4496986400|4476644850|35806589|79.15|-37.64|1751
2022-02-13 16:23:51|russ2000_1607|LLNW|68|202112|202112|41|200903|201906|60.17|355.83|1.97|2.55|2.23|2.18|2.61|3.47|0.21|0.87|-4.79|-0.12|0|0|-13.55|-21.73|4.34|4|3.16|2.95|1.51|1.77|0|0|96558161|79285000|40298000|536879700|493016790|491864410|6024678|3.67|-15.69|618
2022-02-13 16:23:53|russ2000_1608|FC|125|202109|202109|119|199203|202112|27.31|34.87|1.12|2.58|1.08|2.7|2.22|7.88|0.22|0.21|6.31|0.68|0|0|4.98|20.51|4.15|8|1.67|0.86|1.4|0.89|0|0|24440817|51250000|10585000|612863400|646600780|647188640|2525635|45.22|64.68|1000
2022-02-13 16:23:57|russ2000_1609|EHTH|67|202109|202109|60|200609|202109|91.41|53.76|2.76|1.15|3.47|1.21|3.1|0.87|0|0|1.85|0.99|0|0|6.27|-1.37|6.42|8|7.62|7.52|0.86|3|0|0|101626540|227742000|52488000|676925700|704835750|716525500|17403005|26.75|-64.18|1960
2022-02-13 16:23:59|russ2000_1610|TIS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:23:59|russ2000_1611|WINA|113|202109|202109|110|199406|202112|32.66|26.12|4.38|11.74|4.58|12.6|11.58|38.16|0.07|-3.8|6.54|4.99|0.34|0.65|43.33|241.33|4.56|9|0.96|0.76|0.68|0.31|0|0|12568264|41453700|5115100|876241000|899678815|939256241|1900354|248.29|33.63|90
2022-02-13 16:24:02|russ2000_1612|CPST|82|202006|202006|-159|202209|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|7.91|1.51|1.63|3.35|0|0|58290207|16229000|7560000|72065500|52598175|50340500|879384|4.75|-21.65|112
2022-02-13 16:24:04|russ2000_1614|UCTT|75|202109|202109|71|200403|202112|47.83|25.6|0.68|1.47|0.65|1.34|1.88|3.22|0.38|0.71|-4.95|-12.61|0|0|4.35|9.18|3.59|5|4.61|1.36|1.58|0.34|0|0|76138778|457000000|314900000|2726166000|2574566000|2603236000|19667352|57.34|83.66|4996
2022-02-13 16:24:06|russ2000_1616|NDLS|39|202109|202109|34|201306|202112|149.53|102.56|1.26|0.94|1.15|0.9|9.35|10.26|1.41|0.54|-4.7|-1.61|0|0|-13.7|6.58|5.21|5|8.64|3.37|-0.05|1.12|0|0|6124056|3149000|311725000|440854100|421275660|428110475|2549833|9.23|16.1|8400
2022-02-13 16:24:08|russ2000_1619|PAYC|36|202112|202112|29|201409|202112|168.55|142.71|15.47|25.28|15.29|24.72|32.62|30.62|1.08|0.03|-0.33|0|0|0|32.01|24.12|5.2|5|7.05|1.77|1.4|1.71|0|0|91947212|277978000|348953000|25068925500|24422471880|24517615620|136608645|420.99|-9.19|4218
2022-02-13 16:24:09|russ2000_1620|TBNK|57|202112|202112|50|200906|202112|17|12.26|3.17|4.45|4.12|3.74|1.11|0.93|0.3|0.55|5.66|6.36|2.62|3.65|5.41|4.44|0|0|1.54|0.54|0.39|-0.12|1366209764|1681828000|105788127|99859000|14047000|274021900|234860394|227072022|409120|25.14|5.01|281
2022-02-13 16:24:11|russ2000_1622|DJCO|146|202109|202109|117|199209|202112|80.43|4.34|1.72|3.5|2.98|10.01|4.72|1.96|0.22|0.13|1.11|0.58|0|0|10.33|46.44|2.23|1|1.28|0.38|0.49|0.68|0|0|71335238|360169000|10220000|172946300|494428670|494428670|1240399|358.1|3.29|300
2022-02-13 16:24:15|russ2000_1623|QNST|54|202112|202112|48|200912|202112|48.05|78.96|1.21|1.47|1.24|1.68|2.41|3.29|0.25|0|0.42|0.07|0|0|-1.4|2.01|3.44|4|4.59|1.99|0.88|-0.68|0|0|92368000|115035000|17542000|879114000|990557176|987613440|7756580|18.16|-17.57|614
2022-02-13 16:24:17|russ2000_1624|KEM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:24:17|russ2000_1625|NKSH|92|202112|202112|88|199912|202112|13.87|11.39|-0.39|-11.19|4.61|4.62|1.42|1.16|0.01|0|4.27|10.37|3.68|4.04|11.5|10.58|0|0|1.76|0.54|0.55|0.42|854298489|1494587000|207503467|824869000|9722000|-554925200|220383350|220961211|225504|36.3435|15.16|229
2022-02-13 16:24:20|russ2000_1626|MOFG|110|202112|202112|55|200803|202112|16.94|7.23|0.13|-8.12|2.53|2.63|0.99|0.96|0.89|0.64|0.15|1.47|2.46|2.77|4.64|9.2|0|0|0.62|0.45|1.03|0.49|1290358935|5114519000|286218880|2491940000|83492000|-1610776900|500848356|502858640|957708|31.96|33.84|780
2022-02-13 16:24:23|russ2000_1627|ATLO|83|202112|202112|79|200203|202112|18.8|9.35|-2.01|-10.28|5.21|3.32|1.63|1.06|0.15|0.01|3.64|4.46|3.42|4.22|8.8|11.31|0|0|1.49|0.4|0.39|0.79|931073542|1878019000|314841373|937054000|17512000|-688875400|221940602|222931648|372184|24.41|-1.13|265
2022-02-13 16:24:25|russ2000_1633|MBUU|38|202112|202112|27|201503|202112|25.4|12.29|1.64|1.51|1.47|1.43|43.84|3.52|3.41|0.29|-8.43|-0.32|0|0|17.68|23.94|6.13|7|4.48|4.84|1.42|0.13|0|0|29661571|44835000|150052000|1510090900|1412374694|1429242662|9069995|67.58|3.6|2645
2022-02-13 16:24:27|russ2000_1634|BSRR|90|202112|202112|86|200006|202112|14.85|10.11|0.49|-4.9|3.05|3.15|1.72|1.14|0.67|0.23|2.87|8.48|2.35|3.19|7.71|9.78|0|0|2.02|1.02|0.86|1.12|1238155500|2781572000|283986622|257528000|23571000|-642687400|411831900|412570878|1008745|26.97|14.13|512
2022-02-13 16:24:30|russ2000_1635|ZGNX|49|202109|202109|6|201412|201606|21.36|3.44|25.1|11.53|30.75|14.43|22.25|4.1|4.6|0.69|-20.58|-3.67|0|0|-76.68|-51.67|2.24|3|11.37|10.02|2.12|1.46|0|0|175221809|343024000|14455000|733357100|919571400|919078200|11865825|16.44|-17.64|218
2022-02-13 16:24:32|russ2000_1638|RVNC|36|202109|202109|-159|202209|198200|0|0|1211.03|19.18|1339.61|17.61|4.89|10.1|0.18|2.33|-16.27|-5.56|0|0|-61.97|-59.41|1.29|2|8.94|6.81|1.01|-1.56|0|0|227847794|273681000|67562000|1220689800|1201863124|1133992860|13646312|16.73|-39.95|470
2022-02-13 16:24:34|russ2000_1640|DEST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:24:34|russ2000_1641|FVE|74|202006|202006|51|200712|202009|8.22|3.95|0.16|0.06|0.13|0.07|1.07|0.79|0.56|0.04|-12.44|8.89|0|0|-12.47|-3.33|5.21|6|2.29|1.33|1.28|1.67|0|0|46218027|97853000|181496000|74952400|160082715|160120740|364702|5.07|13.06|23600
2022-02-13 16:24:35|russ2000_1642|IBP|37|202109|202109|27|201503|202112|35.46|35.17|1.62|2.41|1.44|2.2|10.49|10.62|1.65|1.44|-3.59|-0.35|0|0|12.46|12.86|6.88|7|3.13|2.81|1.49|2.52|0|0|90176714|191435000|166005000|4545638700|4169999664|4157857659|26316638|140.37|32.5|8950
2022-02-13 16:24:36|russ2000_1643|CETV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:24:36|russ2000_1644|ASC|39|202109|202109|24|201412|202012|40.48|6.89|3.9|1.3|2.1|0.62|0.73|0.39|0.77|0.47|-3.11|3.07|3.14|1.54|-1.37|-9.55|2.65|2|3.19|1.42|0.74|-1.47|0|0|51952636|54476700|612081100|236949300|115462704|115462704|691522|3.36|5.99|1101
2022-02-13 16:24:38|russ2000_1645|WEYS|151|202109|202109|116|199212|202112|14.97|14|0.8|0.83|0.85|0.98|1.51|1.18|0.09|0.03|5.11|5.27|2.22|4.16|10.53|8.08|3.43|7|0.95|0.44|0.43|-0.17|0|0|14513925|34765000|37066000|190079200|233415000|232265880|291855|23.94|51.14|556
2022-02-13 16:24:41|russ2000_1647|CARB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:24:41|russ2000_1649|WIFI|43|202006|202006|10|201103|201309|50.59|116.17|2.75|2.17|2.78|1.77|4.5|5.22|0.39|3.19|-2.5|-3.52|0|0|-5.58|-5.33|3.77|4|6.23|6.46|0.79|1.1|0|0|56193195|172047000|406929000|536483800|439314200|438583080|4144471|9.88|-12.06|411
2022-02-13 16:24:42|russ2000_1650|BOOM|125|202106|202106|129|198909|202112|46.86|411.33|1.67|2.08|1.61|2.51|2.37|2.01|0.38|0.06|0.06|-24.41|0.77|0.61|8.4|0.63|2.72|4|5.13|4.24|1.76|0.76|0|0|11342221|181952000|105137000|511232700|693192096|693721482|3731517|37.02|-35.05|531
2022-02-13 16:24:45|russ2000_1651|NEWR|33|202112|202112|-159|202209|198200|0|0|8.98|9.67|9.28|9.66|12.19|21.03|0.58|1.47|-4.6|-1.83|0|0|-23.82|-29.79|7|7|5.82|7.17|0.61|0.03|0|0|473094290|779779000|125150000|6915812900|7269007760|7142281530|88126681|109.91|66.35|1934
2022-02-13 16:24:47|russ2000_1652|AMNB|100|202112|202112|96|199712|202112|14.93|10.4|1.65|-6.47|4.29|3.87|1.44|1.2|0.26|0.08|4.29|5.26|3.56|2.82|8.55|11.52|0|0|1.36|0.83|0.52|0.93|942618711|2890353000|206599536|1203335000|35564000|-714636000|405700560|406077360|628507|37.68|43.76|342
2022-02-13 16:24:49|russ2000_1653|NAO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:24:50|russ2000_1654|AOSL|50|202112|202112|46|201006|202112|97.01|22.52|0.73|2.4|0.86|2.48|1.29|4.09|0.11|0.03|0.24|1.45|0|0|4.73|65.45|3.84|5|1.46|2.8|1.12|-1.39|0|0|120896510|269306000|219006000|1660391000|1569511620|1662426990|35570176|58.77|145.18|3939
2022-02-13 16:24:51|russ2000_1655|INGN|35|202106|202106|26|201403|202009|124.76|97.13|5.48|1.52|6.07|2.22|6.44|2.06|0.04|0|-5.84|-3.84|0|0|12.57|-0.69|6.61|8|6.83|2.71|1.38|2.52|0|0|142886636|249956000|60667000|512664800|762536896|767661508|8095918|33.56|-23.22|938
2022-02-13 16:24:53|russ2000_1656|FARM|152|202112|202112|110|199006|201712|87.19|22.64|0.84|0.49|1.1|0.3|1.66|1.14|0.12|0.84|24.91|56.09|1.31|0|2.08|-13.69|3.39|6|1.35|1.18|0.64|-0.41|0|0|76969696|3624000|172577000|206497300|135668225|134891190|888273|7.45|59.53|1064
2022-02-13 16:24:57|russ2000_1657|CLFD|116|202112|202112|55|200803|202112|31.13|56.39|26|7.23|30.72|8.12|6.81|10.03|0.18|0|-1.16|0.13|0|0|-2.23|28.07|3.53|8|1.73|3.31|1.2|1.06|0|0|13933219|23055000|8335000|1138775200|1161830250|1173252276|12946553|84.42|241.5|250
2022-02-13 16:25:01|russ2000_1658|GDP|145|202006|202006|5|201903|202006|10.6|6.35|4.96|2.02|6.8|1.01|2.01|1.31|0.84|1.45|11.23|-5.35|0|0|-13.21|-6.26|1.62|2|1.4|1.44|1.86|3.41|0|0|12521587|1564000|209399000|205202800|97090864|96432600|219870|7.69|-27.66|51
2022-02-13 16:25:03|russ2000_1659|TTGT|67|202109|202109|55|200803|202112|93.43|144.25|3.91|12.38|4.2|12.8|3.12|13.36|0.13|0.94|3.24|-1.45|0|0|4.01|5.91|5.38|7|2.47|5.93|1.44|0.21|0|0|50242508|104468000|39093000|2876587000|2785424005|3118605550|26750861|96.65|61.83|940
2022-02-13 16:25:05|russ2000_1661|KRNY|73|202112|202112|68|200412|202112|101.02|14.81|11.25|0.05|11.07|5.03|1.4|0.99|0.62|0.69|1.01|26.38|1.5|3.6|1.35|4.06|0|0|2.05|2.08|0.72|1.09|2572042714|5454025000|525500500|1651518000|54067000|10927000|973989432|955210620|5122341|13.26|21.41|584
2022-02-13 16:25:07|russ2000_1662|HTBK|96|202112|202112|92|199812|202112|22.62|15.18|0.64|-6.52|3.41|4.59|1.54|1.17|0.15|0.07|5.25|4.35|2.44|4.37|5.81|7.62|0|0|1.81|0.87|0.8|0.96|1487688021|4759412000|320654594|1408468000|9639000|-987666800|692097506|697882974|2137333|11.47|32.52|325
2022-02-13 16:25:10|russ2000_1663|LYTS|152|202112|202112|126|199006|202112|51.02|26.68|0.82|0.69|0.82|0.49|1.88|1.32|0.13|0.62|1.76|-6.51|2.33|3.1|4.8|4.4|3.28|7|1.44|0.33|1.34|-0.45|0|0|7704695|914000|38799000|268375000|182687974|192539620|359380|6.86|-19.86|1335
2022-02-13 16:25:14|russ2000_1666|AAC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:25:14|russ2000_1667|HABT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:25:14|russ2000_1668|VPG|50|202109|202109|46|201006|202112|27.78|35.47|0.94|1.63|1.15|1.68|1.38|1.88|0.13|0.23|2.23|1|0|0|4.29|4.64|5.24|6|2.03|0.29|0.99|0.47|0|0|76588787|75544000|103713000|493386500|508253530|509667200|1379252|37.3|21.38|2300
2022-02-13 16:25:16|russ2000_1670|BELFB|148|202109|202109|94|199806|202112|48.03|7.9|1|0.41|1.27|0.31|1.52|0.79|0.18|0.56|1.05|5.49|1.23|2.17|7.04|6.66|2.28|5|2.09|0.4|1.39|2.45|0|0|53216469|61961000|46867000|207840700|156092640|156168120|770717|12.58|-13.97|6400
2022-02-13 16:25:19|russ2000_1671|VOXX|142|202109|202109|126|199003|202109|27.55|8.77|0.32|0.39|0.29|0.47|0.78|0.76|0.31|0.03|-1.03|1.74|0|0|1.43|-4.13|2.37|6|3.22|1.45|1.38|-2.13|0|0|31446659|21162000|54702000|246310000|289611028|294636487|2400924|12.13|-41.4|921
2022-02-13 16:25:23|russ2000_1673|BNFT|37|202109|202109|-159|202209|198200|0|0|4.88|1.68|4.54|1.31|893.47|231.67|-2.28|-52.17|-1.35|4.76|0|0|-8704.08|-16.92|6.88|7|8.63|2.32|1.23|0.87|0|0|94525314|94488000|86687000|443032700|352232850|351891030|2303668|10.55|-25.28|1200
2022-02-13 16:25:25|russ2000_1674|USAP|112|202112|202112|99|199509|202006|21.89|44.84|1.09|0.84|0.87|0.48|1.32|0.3|0.26|0.31|-5.96|-47.93|0|0|6.07|-0.27|1.49|1|1.88|0.06|1.24|0.59|0|0|5017633|118000|159162000|120830200|70808126|70856560|168463|7.94|6.15|566
2022-02-13 16:25:28|russ2000_1675|MCRI|113|202109|202109|111|199403|202112|26.64|22.37|2.21|4.24|1.86|4.15|2.5|3.26|0.95|0.25|6.64|4.48|0|0|7.85|11.9|3.44|6|1.55|1.24|0.87|1.43|0|0|15403428|33036000|570903000|1464308400|1377747660|1436330850|3636674|73.95|20.79|2300
2022-02-13 16:25:32|russ2000_1677|DXLG|142|202109|202109|125|199009|202112|37.9|8.15|0.64|0.72|0.48|0.67|2.79|5.74|1.25|0.49|-3.14|2.61|0|0|-3.59|66.69|3.7|8|4.04|4.05|0.88|2.16|0|0|7102382|6937000|164453000|340960000|284257236|304779360|3703644|4.44|455|1316
2022-02-13 16:25:36|russ2000_1678|CHRS|33|202109|202109|5|201912|202103|9.93|8.87|11.07|3.49|10.96|3.71|18.83|10.17|-2.09|3.11|-12.75|-3.41|0|0|-184.82|-38.91|8.18|7|10.85|9.27|1.97|-0.58|0|0|203420548|468707000|8505000|1268389100|1326422756|1368508624|11895771|17.32|3.1|334
2022-02-13 16:25:37|russ2000_1680|QADA|94|202006|202006|91|199712|202009|194.85|3214.34|1.58|2.44|1.82|2.88|7.69|7.77|0.27|0.11|0.36|-0.28|1.29|0.69|0.17|0.14|5.17|9|0.99|1.22|1.32|1.01|0|0|73815591|140707000|48795000|744630700|872720801|894088340|2309780|42.17|-8.62|1931
2022-02-13 16:25:38|russ2000_1682|FBIZ|71|202112|202112|65|200509|202112|14.44|7.58|1.67|3.04|1.98|2.16|1.04|1.09|1.13|1.78|-2.07|10.88|2.13|2.47|5.1|5.53|0|0|0.52|0.21|0.55|0.42|1187356294|1957923000|158660515|262812000|6604000|340115800|241971936|235411663|347434|28.61|53.99|307
2022-02-13 16:25:40|russ2000_1683|EMCI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:25:40|russ2000_1685|CVGI|72|202109|202109|69|200409|202112|22.05|14.77|0.56|0.42|0.34|0.26|6.62|2.1|-17.86|1.48|-10.24|-9.13|0|0|-1.89|6.33|3.29|5|3.73|2.18|2.67|1.9|0|0|50135282|33603000|62142000|396383400|242455296|251182080|1368797|7.68|-16.97|7740
2022-02-13 16:25:43|russ2000_1686|MRIN|40|202109|202109|-159|202209|198200|0|0|1.57|0.54|1.39|1.68|2|1.19|0.05|0.07|-9.32|-34.95|0|0|-47.54|-41.33|6.56|6|4.28|6.94|0.34|-3.35|0|0|38863816|49727000|6752000|14013400|60414900|56550000|3342885|3.9|94.03|162
2022-02-13 16:25:45|russ2000_1687|USAK|128|202112|202112|119|199203|202112|65.43|9.11|0.77|0.36|0.58|0.26|1.81|1.7|0.92|0.67|-0.2|1.9|0|0|4.04|14.21|2.84|5|2.3|1.06|1.2|1.32|0|0|1751396|947000|229845000|237269500|176844528|178621800|1814668|19.88|122.62|2000
2022-02-13 16:25:48|russ2000_1689|ESCA|150|202109|202109|120|199112|202112|14.97|8.88|0.79|0.79|0.74|0.69|1.67|1.45|0.58|0.34|4.99|6.74|3.72|3.59|8.99|14.19|3.01|6|0.5|1.34|0.72|1.27|0|0|2671876|10641000|22871000|247229100|212996047|218028320|479099|15.79|-25.41|704
2022-02-13 16:25:52|russ2000_1690|PTSI|148|202112|202112|141|198609|202112|25.63|10.57|0.72|1.35|0.47|1.15|1.58|3.67|1.18|1.03|0|0|0|0|5.04|17.68|2.65|4|0.62|0.46|0.67|-0.08|0|0|15617691|57933000|384179000|957809700|793465740|799856640|1980833|71.01|189.84|2653
2022-02-13 16:25:56|russ2000_1691|KCLI|151|202109|202109|147|198412|202109|18.19|244.71|-0.57|-5.53|0.94|0.81|0.73|0.48|0.03|0|6.61|17.09|2.82|2.37|5.72|-0.36|0|0|0.45|0.84|0.64|0|0|0|1209165921|3131854000|19383000|-2729896100|411544500|411544500|172520|42.5|11.84|441
2022-02-13 16:26:01|russ2000_1692|FOXF|39|202109|202109|34|201306|202112|32.86|44.28|3.41|5.73|3.29|5.71|6.84|8.14|0.49|0.45|-1.57|0.08|0|0|17.14|13.72|6.15|6|3.69|2.55|1.11|0.74|0|0|62028972|319342000|218671000|7029064000|6967790960|7010652870|25156162|165.49|53.8|3870
2022-02-13 16:26:02|russ2000_1694|ADUS|53|202109|202109|49|200909|202112|29.53|37.16|1.04|1.87|0.98|1.8|2.1|2.67|0.32|0.4|-9.22|-16.16|0|0|6.62|5.75|5.86|6|1.9|3.13|0.43|1.96|0|0|45615588|152379000|55038000|1559929000|1490252450|1501209500|9297510|93.65|-20.04|35139
2022-02-13 16:26:04|russ2000_1696|SPAR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:26:05|russ2000_1697|ARTNA|107|202109|202109|104|199512|202112|20.95|25.43|4.45|6.69|2.64|4.79|1.72|2.51|1.26|0.99|-1.84|1.57|3.69|2.29|3.91|4.97|1.98|2|0.76|0.4|0.32|0.26|0|0|810077|610000|585751000|602386400|435756815|436984560|1190996|46.33|24.95|235
2022-02-13 16:26:07|russ2000_1698|HWCC|66|202006|202006|56|200606|202006|20.89|46|0.77|0.37|0.6|0.13|3.32|0.4|2.2|0.79|3.67|1.98|2.62|0|10.29|-1.62|5.82|7|7.28|0.56|1.44|1.5|0|0|1171429|5696000|28018000|116582600|44797860|44394750|69896|2.7|-42.92|432
2022-02-13 16:26:08|russ2000_1699|JOUT|141|202112|202112|129|198909|202112|20.94|11.32|0.69|0.96|0.58|1.27|1.46|2.07|0.56|0|1.86|1.04|0.82|1|5.02|16.91|3.61|8|0.55|1.4|0.62|0.99|0|0|45088406|167473000|121507000|719623100|951609330|949829220|3796459|93.69|-16.82|1400
2022-02-13 16:26:11|russ2000_1700|RST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:26:12|russ2000_1702|MRLN|72|202006|202006|67|200309|202006|24.16|9.86|46.47|-0.64|16|0.63|2.57|0.47|5.74|0.28|8.77|30.75|2.75|7.89|5.42|-0.66|0|0|1.72|1.22|0.67|0.62|472655184|902191000|67966971|221647000|16740000|-85975900|99000838|97494545|500667|8.29|-71.42|348
2022-02-13 16:26:12|russ2000_1703|LCUT|131|202109|202109|120|199112|202112|26.49|9.44|0.93|0.67|0.78|0.39|1.49|1.32|0.54|0.97|2.36|3.69|2.1|1.11|6.07|7.38|3.67|7|2.45|0.45|1.03|0.4|0|0|5142902|8682000|110840000|591826700|351630654|352697450|604518|15.97|5.07|1350
2022-02-13 16:26:16|russ2000_1704|COUP|25|202109|202109|-159|202209|198200|0|0|22.99|14.53|21.9|12.94|20.39|9.86|1.01|1.7|-2.51|-0.28|0|0|-21.14|-14.34|5|3|8.49|8.64|1.76|1.06|0|0|519509870|667855000|68344000|10103025700|9176714365|9117617670|230452176|122.99|-61.37|2615
2022-02-13 16:26:17|russ2000_1705|DMRC|59|202109|202109|21|200809|201312|74.76|83.74|9.41|26.48|10.11|26.91|4.95|11.22|0.01|0.08|-3.83|1.39|0.54|0|-21.72|-45.39|4.75|4|8.48|12.73|0.11|1.59|0|0|42072455|44192000|2962000|660551200|731844260|713994400|4326548|43.22|-15.29|203
2022-02-13 16:26:18|russ2000_1706|CCBG|99|202109|202109|96|199712|202112|49.65|12.79|1.68|-0.73|2.62|2.09|1.5|1.28|0.53|0.3|2.61|3.21|2.08|2.35|5.05|7.65|0|0|3.05|1.79|0.65|0.18|1970481061|3465962000|229533192|718976000|84750000|-156511000|445755903|446566690|973519|26.41|7.18|773
2022-02-13 16:26:22|russ2000_1707|GEN|58|202006|202006|51|200712|202009|52.36|1.62|0.73|0.21|0.24|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|1.06|1.48|0|0|25910582|251651000|2998522000|903527100|106362362|70954893|504686|0.6379|-50|55000
2022-02-13 16:26:22|russ2000_1710|EBTC|88|202112|202112|68|200412|202112|15.18|13.15|2.13|-0.24|2.74|3.43|1.35|1.56|0.5|0.19|0.62|2.04|2.36|1.65|7.73|10.33|0|0|0.73|0.57|0.67|0.44|1548278341|3980239000|90355640|436576000|68984000|-37648600|554247936|556766324|1072912|46.04|77.4|527
2022-02-13 16:26:25|russ2000_1711|FFNW|64|202112|202112|57|200709|202112|21.86|12.62|3.93|0.29|5|3.18|0.88|0.94|0.77|0.6|10.85|10.56|2.33|2.72|0.81|4.47|0|0|1.66|0.48|0.62|-0.42|829462763|1157474000|150563679|242339000|26086000|13842400|147381670|149767025|236090|16.15|48.5|151
2022-02-13 16:26:27|russ2000_1712|NRIM|127|202112|202112|117|199209|202112|17.63|6.87|1|-4.19|3.09|1.96|1.5|1.09|0.14|0.1|1.72|5.17|2.35|3.47|9.72|14.48|0|0|0.63|0.45|0.56|0.93|771209149|2421631000|146101471|1072511000|48165000|-582794500|261403208|268487188|788214|43.46|28.01|438
2022-02-13 16:26:30|russ2000_1713|LEE|152|202112|202112|125|199009|202112|16.43|10.09|2.26|0.83|1.64|0.26|3.15|3.38|-1.08|7.59|15.55|7.16|6.07|0|5.6|3.85|3.64|8|4.27|0.99|1.33|1.08|0|0|43431664|18585000|141724000|651916800|205754780|201851760|4158253|34.54|174.13|5130
2022-02-13 16:26:34|russ2000_1715|IMDZ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:26:34|russ2000_1717|MN|46|202112|202112|36|201212|202112|35|7.62|-0.16|0.39|0.66|1.12|0.87|1.68|-0|0|26.03|9.3|6.62|1.27|5.08|31.53|5.97|7|4.51|0.44|1.65|0.71|0|0|120028372|89658000|17492000|56155200|146986176|176257484|506218|7.96|30.58|276
2022-02-13 16:26:36|russ2000_1718|TLYS|45|202109|202109|39|201203|202112|37.01|6.76|0.44|0.34|0.6|0.54|2.28|2.14|0.01|0.16|-27.32|-16.54|0|0|14.82|35.91|6.73|8|2.63|3.44|0.61|1.66|0|0|93908286|155629000|275939000|256523100|412130840|412822960|6195944|13.31|32.57|5100
2022-02-13 16:26:37|russ2000_1719|OPB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:26:37|russ2000_1723|ODC|151|202109|202109|126|199006|202112|29.33|31.17|0.96|0.8|0.9|0.79|1.99|1.61|0.3|0.06|3.82|4.81|2.41|3.12|7.14|4.71|2.92|5|0.65|0.67|0.67|-0.06|0|0|16648444|13055000|106867000|247773300|252241290|245080080|965659|34.02|-1.87|847
2022-02-13 16:26:41|russ2000_1724|HALL|125|202109|202109|120|199112|202112|2988.58|11.57|0.32|-1.03|0.66|0.16|1.02|0.41|0.42|0.59|-2.39|2.02|0|0|3.5|2.56|0|0|0.79|0.8|1.45|-0.68|0|0|282091314|643749000|13501000|-459522600|73598625|73596600|289850|4.05|34.74|424
2022-02-13 16:26:44|russ2000_1726|FNLC|92|202112|202112|88|199912|202112|15.59|10.31|6.01|1.61|4.05|4.17|1.5|1.46|1.92|0.56|1.81|12.43|3.61|3.98|4.33|8.02|0|0|1.34|0.49|0.61|0.5|926460054|2123297000|142252283|407878000|28949000|134060600|348112020|347276460|607118|31.65|25.95|255
2022-02-13 16:26:47|russ2000_1728|BPI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:26:47|russ2000_1729|GLOB|36|202109|202109|30|201406|202112|68.27|151.96|5.53|10.9|5.76|11.39|7.67|10.3|0.05|0|-0.25|0.1|0|0|16.16|8.25|6.71|6|4.21|2.22|0.92|3.16|0|0|115671727|485527000|237896000|12512525800|12536831272|13443310270|231650971|314.03|44.85|21849
2022-02-13 16:26:49|russ2000_1730|CLCT|84|202006|202006|81|200006|202009|27.98|42.83|2.03|5.96|2.51|5.86|5.41|18.83|0.02|0.07|9.3|2.28|7.76|1.37|17.62|44.39|5.27|10|1.83|5.37|0.97|2.02|0|0|20363464|28640000|14976000|469969800|470962800|462654690|6869483|50.97|81.58|515
2022-02-13 16:26:50|russ2000_1731|FLXS|152|202112|202112|126|199006|202112|18.18|8.01|0.39|0.44|0.42|0.35|1.11|1.03|0.06|0.39|4.32|6.38|3.35|2.23|6.49|4|3.24|7|0.54|2.41|0.72|0.89|0|0|11904762|4087000|79701000|223615600|175771840|179478520|725609|26.86|-23.19|665
2022-02-13 16:26:54|russ2000_1732|OCUL|35|202109|202109|-159|202209|198200|0|0|120.69|9.94|114.63|14.1|10.55|5.79|0.09|0.58|-16.45|-21.09|0|0|-99.73|-77.39|1.54|4|10.63|4.19|2.02|-0.48|0|0|83698000|179281000|12043000|383297100|511734760|570785292|5408752|6.68|-67.24|181
2022-02-13 16:26:55|russ2000_1733|RM|48|202112|202112|39|201203|202112|10.01|7.68|3.5|4.12|1.39|1.7|1.49|2.08|2.59|3.88|-6.09|-0.67|0.09|1.65|5.08|7.63|0|0|4.75|2.58|1.01|-0.09|0|0|4510556|10507000|41659000|1648854500|565061240|587518210|3572432|57.73|101.92|1542
2022-02-13 16:26:57|russ2000_1734|XONE|35|202006|202006|-159|202209|198200|0|0|5.74|4.14|5.99|3.84|2.9|5.28|-0.19|0.08|-4.27|-2.29|0|0|-20.99|-28.57|3.61|6|16.36|9.33|2.87|1.14|0|0|29667633|19658000|25142000|218946300|235122342|204321963|6537535|12.41|43.97|313
2022-02-13 16:26:57|russ2000_1737|SNSS|61|202006|202006|-159|202209|198200|0|0|41.96|22.12|28.17|18.45|24.27|5.51|0.75|0.25|-20.89|-46.33|0|0|-180.23|-83.84|3.33|1|3.37|4.28|2.35|0.22|0|0|38409282|17653000|545000|23471900|13041405|13035672|2045146|1.17|-82.4|24
2022-02-13 16:26:58|russ2000_1739|DXYN|151|202109|202109|128|198912|202112|20.45|12.61|1.11|0.36|0.42|0.21|0.91|1.25|1.2|0.84|4.47|5.87|0.86|0|-1.96|5.36|2.83|7|1.06|1.05|0.92|-2.92|0|0|1852589|1245000|67773000|149694200|90520248|87399690|350895|5.73|124.71|1441
2022-02-13 16:27:02|russ2000_1740|RNWK|100|202112|202112|54|199912|201306|151.01|5.21|5.55|0.23|7.75|0.69|3.81|1|0.06|0.08|0|0|0|0|-15.58|-46.2|3.74|8|2.78|0.51|1.27|-0.46|0|0|262368237|28864000|5462000|13081000|48057300|48083820|314358|1.02|-30.61|325
2022-02-13 16:27:05|russ2000_1741|XENT|35|202109|202109|-159|202209|198200|0|0|7.88|9.06|8.26|8.68|8.79|56.42|0.38|6.89|-5.14|-1.91|0|0|-31.75|-70.97|6.93|6|3.54|4.42|0.65|0.49|0|0|88730813|80996000|21454000|945507900|914659700|911843680|5572295|27.34|20.43|406
2022-02-13 16:27:06|russ2000_1742|VTL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:07|russ2000_1743|TWIN|152|202112|202112|118|199006|201912|42.34|97.82|0.63|0.75|0.56|0.69|1.2|1.18|0.29|0.2|-0.12|-19.18|2.75|0|3.11|-13.8|2.62|4|2.12|0.23|1.29|2.14|0|0|11528564|11123000|56950000|164472900|149693872|145724160|144035|10.96|39.62|743
2022-02-13 16:27:11|russ2000_1745|ORM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:11|russ2000_1749|HRTG|35|202109|202109|28|201403|202103|79.93|34.21|-0.34|-1.23|1.19|0.26|1.32|0.41|0.21|0.3|5.93|4.54|2.04|4.07|9.96|-4.13|0|0|5.3|1.46|1.34|-0.24|61732000|61732000|719550781|1054230000|46602000|-768534600|163757314|164554820|1398122|5.89|-40.06|641
2022-02-13 16:27:12|russ2000_1750|CPSS|117|202109|202109|113|199309|202112|16.54|6.83|7.97|11.57|0.62|1.24|1.21|1.15|4.29|11.73|69.79|43.78|0|0|0.69|1.56|0|0|2.22|1.25|1.42|1.27|0|0|16339193|28799000|1121000|2092712100|273204120|310683300|1575009|11.85|179.48|751
2022-02-13 16:27:15|russ2000_1751|NATH|118|202112|202112|115|199303|202112|28.1|18.97|1.62|3|1.74|2.39|1.98|4.48|-0.52|-2.66|3.95|2.33|2.15|2.4|9.72|15.34|3.92|7|0.67|0.51|0.42|0.62|0|0|29838600|86168000|11406000|301612900|240286528|240274850|281132|58.39|5.74|146
2022-02-13 16:27:18|russ2000_1752|CALA|33|202109|202109|-159|202209|198200|0|0|3.03|2.43|6.16|5.63|2.13|0.67|0|0|-18.72|-6.12|0|0|-54.96|-71.81|0|0|5.34|0.52|2.4|1.9|0|0|108223065|84493000|3367000|-34367400|49582266|49582266|801008|0.669|-87.74|94
2022-02-13 16:27:20|russ2000_1753|CUR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:20|russ2000_1754|BREW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:20|russ2000_1756|AMRC|51|202109|202109|46|201006|202112|62.4|61.09|1.2|4.04|0.94|3.71|2.14|6.21|0.72|0.6|-0.82|-4.39|0|0|4.99|6.93|3.35|3|1.61|1.78|0.63|2.01|0|0|33271721|57115000|877725000|4497269900|4154148915|4257238230|21051566|80.57|51.64|1141
2022-02-13 16:27:22|russ2000_1757|ALCO|151|202109|202109|130|198906|202112|40.21|5.96|4.52|3.49|4.08|2.23|2.37|0.99|0.54|0.54|1.96|5.71|1.35|5.16|6.01|10.86|1.36|2|1.16|0.69|0.71|0.78|0|0|22277051|69000|373159000|384837600|245904586|245793780|1763534|32.59|7.99|222
2022-02-13 16:27:25|russ2000_1758|TESS|119|202112|202112|101|199409|201912|30.45|119.08|0.38|0.25|0.39|0.14|1.8|0.9|0.17|0.5|4.33|-2.39|4.68|9.95|7.64|-3.56|4.28|7|0.89|0.21|1.06|-0.04|0|0|4449431|1122200|20957400|101976600|56555003|56768908|3027328|6.3099|1.12|589
2022-02-13 16:27:28|russ2000_1761|HCCI|63|202109|202109|55|200803|202112|129.02|15.51|1.25|1.45|1.2|1.56|2.28|2.38|0.29|0.11|-4.33|0.2|0|0|4.67|15.83|4.39|6|1.68|0.96|1.2|1.34|0|0|26419480|75273000|261839000|699000900|750663309|754475700|2112122|32.01|48.55|1275
2022-02-13 16:27:31|russ2000_1762|CTRL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:31|russ2000_1763|VRNS|37|202112|202112|-159|202209|198200|0|0|8.08|12.9|8.35|13.86|16.82|9.05|0.26|0.38|-9.24|-9.57|0|0|-39.14|-16.57|7.5|7|4.3|3.97|0.72|1.21|0|0|212194714|807611000|102047000|4629305500|5228167533|5224656447|51438225|48.63|-13.67|2065
2022-02-13 16:27:32|russ2000_1764|BOOT|35|202112|202112|29|201409|202112|26.58|28.36|1.38|3.12|1.15|3.15|3.6|7.56|1.09|0.1|-18.09|-1.28|0|0|8.53|33.78|6.03|7|12.57|6.12|2.23|-0.15|0|0|26945594|114714000|363614000|3676769300|3666915300|3762450370|65275776|123.59|205.31|4900
2022-02-13 16:27:33|russ2000_1765|SGA|119|202109|202109|35|201303|202112|15.07|14.93|1.71|0.86|1.76|1.33|1.55|0.74|1.01|0.05|5.11|1|3.2|1.97|5.35|4.81|2.01|3|0.94|0.1|1.11|0.39|0|0|16667784|62181000|53451000|93322100|145298760|143960610|191528|24.33|10.97|828
2022-02-13 16:27:35|russ2000_1766|AGYS|151|202112|202112|90|199203|201409|60.75|22.87|182.89|6.68|316.54|7.26|2.17|11.89|0.47|0|2.13|0.85|0.72|0|-1.64|-16.43|2.86|8|3.81|1.88|1.46|0.59|0|0|66191812|115122000|16469000|1018586900|1098708858|1128928320|4559489|44.46|15.84|1350
2022-02-13 16:27:39|russ2000_1767|AMPH|35|202109|202109|30|201406|202112|601.82|31.72|2.82|2.56|2.87|2.75|2.36|2.54|0.14|0.18|0.93|1.38|0|0|1.72|7.22|4.43|6|4.19|4.19|0.93|0.45|0|0|79179563|114631000|271015000|1056050400|1095924868|1142205560|5167362|22.84|20.08|1980
2022-02-13 16:27:41|russ2000_1768|ESI|34|202109|202109|9|201909|202112|33.37|26.11|3.65|3.35|1.79|2.62|1.53|2.41|1.28|0.77|-8.15|4.46|0.07|1.03|-1.03|5.77|2.93|4|5.04|1.5|2.45|1.2|0|0|359229375|279300000|270700000|7636282000|5969700000|5981760000|33201578|24.12|34.1|4400
2022-02-13 16:27:43|russ2000_1769|BBX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:43|russ2000_1770|TNDM|37|202109|202109|2|202106|202112|959.56|519.03|9.32|14.25|8.15|14.79|19.87|24.98|-0.99|0.72|-22.36|-2.51|0|0|-94.56|3.64|5.36|7|6.75|6.55|-0.1|0.95|0|0|154328606|594993000|79304000|9419884000|9721327710|9925556640|102867416|153.21|64.42|1500
2022-02-13 16:27:44|russ2000_1773|RUBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:45|russ2000_1774|MCBC|88|202112|202112|84|200012|202112|18.22|9.51|3.97|-0.67|3.25|3.61|1.68|1.2|1.35|0.33|3.62|4.03|2.1|3.65|3.88|8.69|0|0|2.65|0.9|1.12|0.57|1367258385|2577958000|119897713|439732000|41773000|-52559700|302857516|302590548|929396|8.84|6.82|355
2022-02-13 16:27:48|russ2000_1776|AHC|54|202006|202006|39|201009|202006|84.9|3.67|0.21|-0.05|0.39|0.19|1|0.68|0.09|0|15.61|19.35|6.69|19.86|-6.32|-16.95|6.77|9|1.93|0.1|1.32|0.82|0|0|54633760|42310000|37052000|-8162300|31687392|31687392|37647|1.48|-60.71|830
2022-02-13 16:27:48|russ2000_1777|LEAP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:49|russ2000_1778|SFY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.14|0.9|0|0|0|0|0|0|0.99|0.96|0|0|0|0|0|0|0|0|2478732|17.7|26.81|
2022-02-13 16:27:49|russ2000_1779|DAVE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:27:50|russ2000_1781|AP|151|202109|202109|136|198712|202112|26.72|51.56|0.59|0.4|0.57|0.29|0.98|1.2|0.27|0.6|1.96|0.99|2.7|0|1.58|1.44|1.8|3|1.27|3.37|1.11|0.83|0|0|37080995|12251000|163812000|140087000|95470000|95465000|235073|5|-8.76|1533
2022-02-13 16:27:55|russ2000_1782|NATR|146|202109|202109|96|199712|202112|36.38|17.6|0.51|0.69|0.63|0.88|2.26|2.48|0.04|0.02|4.74|9.14|1.54|0|15.76|13.91|4.27|9|1.53|0.25|0.71|1.66|0|0|36161414|75535000|71674000|295801900|365442000|376530000|1314820|18.48|27.19|837
2022-02-13 16:27:58|russ2000_1783|BSTC|111|202006|202006|115|199112|202009|57.96|22.42|9.86|8.89|11.72|11.77|15.75|3.16|0.02|0|-0.09|0.2|0|0|11.72|14.94|1.66|5|2.6|3.17|1.33|0.41|0|0|16578654|99052300|266100|309256200|388036350|388923894|1873426|52.83|-1.29|9
2022-02-13 16:27:59|russ2000_1784|SB|57|202109|202109|54|200806|202112|11.13|3.76|4.83|2.58|2.06|1.35|1.65|0.7|1.14|0.66|-1.37|-4.39|4.59|0|6.83|11.17|2.13|4|1.19|0.74|1.11|-1.18|0|0|91898115|95730000|909401000|744287700|440317252|434539732|4649448|3.62|181.1|953
2022-02-13 16:28:01|russ2000_1785|NWHM|32|202006|202006|20|201312|201812|19.86|8.72|1.06|0.49|0.62|0.16|1.1|0.47|0.99|1.5|-5.44|40.18|0|0|2.71|-7.4|2.75|2|2.77|0.55|1.7|3.79|0|0|55694580|85588000|2277000|294062200|93165520|93725065|317611|5.11|17.2|260
2022-02-13 16:28:02|russ2000_1787|CNBKA|139|202009|202009|108|199309|202009|13.84|9.13|1.01|0.16|2.97|4.21|1.26|1.03|1|0.1|0.81|0.79|2.42|0.77|6.13|10.89|0|0|0.5|0.78|0.58|1.15|1692352509|5412471000|217469888|394956000|37340000|18624500|366033746|366033746|590851|65.74|-24.95|460
2022-02-13 16:28:03|russ2000_1789|GORO|67|202109|202109|41|201109|202112|42.23|12.23|3.81|0.78|4.17|1.04|9.62|1.28|0|0.01|0.4|-3.11|2.66|2.67|-80.44|8.8|4.89|5|4.89|2.07|1.04|0.61|0|0|20830486|30103000|66317000|90719400|124551439|125080495|1320295|1.67|-53.61|581
2022-02-13 16:28:05|russ2000_1791|JAKK|102|202109|202109|76|199612|201512|16.61|15.11|0.66|0.31|0.74|0.12|1.97|1.66|3.44|1.6|4.93|14.34|0.92|0|-0.97|-8.96|3.78|8|12.94|2.29|1.2|-0.06|0|0|110304555|25897000|31320000|171582000|96555560|92181680|1393039|10.16|107.87|626
2022-02-13 16:28:08|russ2000_1792|JONE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:28:08|russ2000_1793|ALIM|57|202109|202109|12|201809|202109|21.5|41.5|10.5|1.24|7.83|0.5|5.71|13.65|3.04|28.52|-10.59|-34.14|0|0|-66.79|-3.16|6.23|8|2.19|0.47|1.56|0.17|0|0|28632808|21524000|3383000|75162600|32350024|32336014|135295|4.67|12.13|140
2022-02-13 16:28:10|russ2000_1794|USLM|124|202112|202112|117|199209|202112|25.06|20.37|1.94|3.44|1.72|3.99|1.86|2.61|0.63|0|-0.53|0.55|0.65|0.49|9.55|14.21|2.02|4|0.39|0.17|0.84|1.35|0|0|25892080|101402000|162172000|632505400|733907450|735269300|564822|129.7|10.39|317
2022-02-13 16:28:13|russ2000_1795|MCHX|73|202109|202109|45|200503|201606|302.29|7.16|2.58|1.53|2.97|2.34|2.04|2.09|0.01|0.11|5.2|5.44|0.98|0|-11.86|-13.26|4.01|7|5.78|0.78|1.57|0.56|0|0|53259703|27781000|5233000|81501800|109052950|128990980|302344|2.63|21.2|245
2022-02-13 16:28:15|russ2000_1796|EPM|95|202109|202109|57|200606|202009|44.92|13.47|13.11|3.57|16.36|3.63|7.71|2.91|-0.05|0.07|5.75|2.75|5.16|4.66|-2.05|-6.96|3.06|5|1.66|0.8|0.03|-2.2|0|0|12183364|7954900|57437700|164203600|169840085|169346700|821206|5.05|85.45|5
2022-02-13 16:28:18|russ2000_1797|OLBK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:28:18|russ2000_1799|TRUE|35|202109|202109|4|202012|202112|6.16|5.43|2.74|0.29|2.93|1.33|3.33|0.94|0|0|0.5|15.73|0|0|-12.1|18.1|7.6|8|10.59|6.27|1.26|-0.26|0|0|162281000|250665000|43944000|71633300|321711936|322684320|2479422|3.36|-25.5|435
2022-02-13 16:28:22|russ2000_1800|TAT|92|202006|202006|12|201212|201512|99.25|6.3|7.26|0.47|5.1|0.3|2.6|1.6|0.61|-0.65|-0.26|20.47|0|0|-27.42|-175.1|2.46|4|0.69|2.97|1.27|1.58|0|0|13575684|8598000|54936000|21395100|17740393|14525465|449045|0.2324|-56.89|147
2022-02-13 16:28:22|russ2000_1801|AE|150|202109|202109|128|198912|202112|28.01|7.86|0.07|0.02|0.07|0.07|1.57|0.75|0.19|0.05|1.86|0.05|1.87|3.54|12.02|9.64|1.31|2|0.31|0.05|0.93|-0.03|0|0|34905096|95634000|98290000|33478600|120798297|119499570|191512|27.81|15.39|726
2022-02-13 16:28:27|russ2000_1802|MNTX|69|202109|202109|56|200712|202112|38.29|81.29|1.14|0.67|0.69|0.56|1.56|1.59|0.67|0.56|-5.98|3.02|0|0|-2.78|1.42|3.13|4|1.87|0.04|1.2|-0.26|0|0|6608432|17336000|20510000|135866900|113419339|113329437|132485|5.69|15.81|480
2022-02-13 16:28:29|russ2000_1803|FLXN|31|202006|202006|-159|202209|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|13.1|21.1|0.73|2.51|0|0|177236348|200608000|25209000|536516500|512750160|444870400|5680648|10.4|-25.23|288
2022-02-13 16:28:30|russ2000_1804|IVAC|107|202109|202109|101|199512|202103|59.09|135.75|1.59|0.84|1.85|1.45|6.57|1.28|0.89|0|-0.47|-2.25|0|0|-2.38|-16.44|2.8|4|3.11|0.62|1.3|0.63|0|0|42577829|44833000|15591000|61399700|115823139|115498620|641433|4.71|-37.32|269
2022-02-13 16:28:34|russ2000_1805|UFPT|121|202109|202109|103|199603|202112|16.07|29.41|0.76|2.6|0.73|2.54|1.43|2.83|0.43|0|-0.48|0.13|0|0|7.26|9.28|3.41|5|0.52|0.49|0.31|0.79|0|0|11085584|33094000|54625000|458706400|529156164|533765220|2303947|70.26|50.77|860
2022-02-13 16:28:37|russ2000_1808|ERII|63|202109|202109|54|200806|202112|56.94|97|5.69|11.4|6.66|12.88|4.36|6.85|0|0|-1.03|0.47|0|0|1.58|7.09|4.37|6|8.8|3.53|2|1.37|0|0|62309298|107645000|35926000|1106700200|1222574696|1261656410|7672849|21.49|55.2|216
2022-02-13 16:28:39|russ2000_1810|AGTC|37|202109|202109|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.93|1.16|0.03|0.23|-11.39|-43.77|0|0|-26.5|-70.36|0|0|3.06|4.81|2.48|0.31|0|0|90529235|90515000|7632000|9716900|80146330|80079010|1483027|1.87|-54.37|83
2022-02-13 16:28:41|russ2000_1811|DGICA|139|202109|202109|83|200103|202112|36.29|12.36|0.43|-0.14|0.81|0.54|1.04|0.83|0.12|0.07|0.62|2.22|3.17|4.44|8.15|5.89|0|0|0.81|0.38|0.56|0.77|0|0|276964563|594088800|3299300|-114839300|443456812|443167540|592747|14.18|-0.56|410
2022-02-13 16:28:44|russ2000_1812|III|59|202109|202109|56|200712|202112|54.02|28.3|0.86|1.44|0.63|1.44|2.04|3.81|1.17|0.76|5.14|4.96|0|0|-5.89|7.67|5.96|7|1.69|0.58|0.67|0.52|0|0|27359600|54504000|9939000|396568200|375951360|395596800|2914276|7.68|139.68|1300
2022-02-13 16:28:46|russ2000_1814|PCYG|87|202109|202109|65|200509|202112|167.55|28.75|7.51|4.48|7.18|5.59|19.88|2.48|-1.05|0.13|-1.66|2.54|0|0|-166.69|9.09|4.27|5|3.57|0.6|0.93|-1.28|0|0|5653255|20431200|1690500|91121500|111478700|113096750|237601|5.75|16.16|70
2022-02-13 16:28:48|russ2000_1815|NVTA|32|202109|202109|-159|202209|198200|0|0|35.9|8.45|30.96|7.28|4.5|1.11|0.32|0.51|-16.05|-16.03|0|0|-67.92|-13.8|2.39|1|9.16|10.92|1.86|-0.03|0|0|272008633|1242099000|220194000|3659206800|3434125860|3315069120|61460223|15.18|-67.75|2900
2022-02-13 16:28:50|russ2000_1818|HNRG|87|202109|202109|76|200012|201912|27.85|32.11|3.17|0.73|3.21|0.3|1.65|0.38|0.48|0.58|-17.05|-15.68|4.92|10.32|7.24|-0.23|2.03|1|1.12|2.11|-0.16|0.09|0|0|13010874|4546000|302243000|179526400|73777330|73777330|556495|2.41|123.15|690
2022-02-13 16:28:52|russ2000_1821|SYX|102|202006|202006|99|199512|202009|33.03|17.13|0.37|0.88|0.42|0.95|2.24|5.91|0.05|0|5.52|7.79|1.8|2.3|9.95|31.13|4.63|10|1.96|0.35|0.86|0.86|0|0|85265500|58100000|73800000|820923200|897151500|900144000|1495648|23.94|6.83|1430
2022-02-13 16:28:53|russ2000_1822|EGY|113|202109|202109|76|200212|202112|84.87|4.26|2.13|0.74|3.04|1.04|2.68|1.68|0.12|0|0|0|0|0|-12.81|57.01|3.42|7|3.65|0.71|0.99|-1.9|0|0|47388398|52839000|87086000|145852600|198616032|199725240|1698290|3.39|93.71|102
2022-02-13 16:28:56|russ2000_1825|AIQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.43|0.15|0|0|0|0|0|0|1.12|0.63|0|0|0|0|0|0|0|0|888528|32.01|19|
2022-02-13 16:28:56|russ2000_1826|NSTG|39|202109|202109|-159|202209|198200|0|0|7.65|12.51|7.14|13.29|46.38|9.46|4.25|1.13|-12.12|-3.64|0|0|-65.82|-26.19|5.85|4|5.01|7.58|1.11|2.25|0|0|123677278|369854000|40273000|1706095300|1882608750|1879267500|21355117|41.25|-38.58|579
2022-02-13 16:28:58|russ2000_1828|TSQ|35|202109|202109|30|201406|202112|21.57|13.74|1.72|1.74|0.51|0.6|1.35|5.1|4.04|12.59|4.58|0.8|4.93|2.8|-4|3.22|2.87|4|0.62|0.6|1.27|-1.72|0|0|50267563|31289000|150763000|724409900|211633422|245401440|498806|12.66|89.81|2257
2022-02-13 16:28:59|russ2000_1830|DERM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:28:59|russ2000_1831|CUI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:00|russ2000_1832|MOBL|30|202006|202006|-159|202209|198200|0|0|2.5|3.48|2.55|3.72|10.17|23.55|0|0|-1.84|0.94|0|0|-110.14|-100.95|8.48|10|2.26|1.51|2400.31|1.24|0|0|98954593|87691000|15347000|748121800|835812750|817673100|6758365|7.05|7.63|870
2022-02-13 16:29:01|russ2000_1833|TTOO|35|202109|202109|-159|202209|198200|0|0|30.37|2.93|28.61|2.56|15.84|16.57|-2.71|-19.14|-22.93|-13.56|0|0|-111.61|-89.84|1.05|2|5.42|3.91|0.07|-3.14|0|0|47008406|42089000|13865000|84491800|79448834|79407857|1103181|0.4787|-57.64|148
2022-02-13 16:29:02|russ2000_1834|MSL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:02|russ2000_1835|ISRL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:03|russ2000_1836|BPTH|69|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.74|1.03|0.63|0|-5.64|-15.53|0|0|-112.71|-88.22|1|1|2.85|2.03|1.61|-0.38|0|0|6237126|26601000|447000|3543400|30931200|30404160|560020|4.32|14.71|10
2022-02-13 16:29:05|russ2000_1837|PLPC|82|202109|202109|79|200203|202112|17.49|9.92|0.78|0.62|0.82|0.57|1.3|0.93|0.12|0.2|3.37|3.73|2.2|1.36|7.97|8.24|4.3|6|0.92|0.3|0.78|0.87|0|0|27999244|38326000|160969000|313274100|288359115|292778750|489642|58.85|-9.01|2969
2022-02-13 16:29:08|russ2000_1838|ACRX|48|202109|202109|-159|202209|198200|0|0|32.63|7.39|33.06|15.5|13.48|64.44|-1.05|-0.37|-12.67|-36.35|0|0|-472.4|-8339.6|1|1|9.14|1.98|2.09|-2.97|0|0|61830109|48699000|20229000|26262800|59229108|59183042|625586|0.4964|-58.98|54
2022-02-13 16:29:09|russ2000_1841|SHLO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:09|russ2000_1844|CTG|151|202109|202109|124|199012|202112|30.1|20.72|0.46|0.32|0.44|0.39|2.2|1.81|0.12|0.08|4.51|14.18|0.6|0|5.55|8.47|3.68|7|0.97|0.22|1.21|1.09|0|0|14407152|31028000|28384000|121938700|152977686|148941830|323005|9.97|62.91|3600
2022-02-13 16:29:13|russ2000_1846|HIL|69|202109|202109|61|200509|202012|35.2|17.27|0.65|0.36|0.52|0.29|1.87|1.03|0.62|0.49|-11.83|-32.02|0|0|0.61|-2.29|5.44|7|2.05|0.46|1.72|0.8|0|0|24996541|26293000|27416000|137485700|110061900|111627750|294665|1.95|4.84|2437
2022-02-13 16:29:16|russ2000_1847|QUIK|91|202109|202109|26|199912|200606|103.27|481|4.03|4.86|4.53|5.06|4.03|6.27|0.31|1.56|-8.06|-3.41|0|0|-32.73|-29.9|3.1|5|4.2|3.42|2.48|1.34|0|0|25688685|19481000|2264000|55794500|59366151|58675110|482656|5.07|23.13|48
2022-02-13 16:29:20|russ2000_1850|FRBK|130|202112|202112|112|199312|202112|32.92|12.37|2.78|-6.86|2.77|1.78|1.18|0.7|1.39|0.03|-8.32|38.16|0|0|0.49|5.54|0|0|1.32|9.22|0.62|0.82|1023668965|5191180000|202509113|1203423000|127440000|-1028426100|219160824|282080160|929670|3.72|30.53|499
2022-02-13 16:29:23|russ2000_1852|BEBE|93|202109|202109|90|199906|202112|27.78|12.87|1.32|2.78|1.75|2.33|2.99|2.68|-0.05|0.62|4.09|-7.28|3.26|5.35|1.54|14.59|3.74|7|4.9|3.84|2.18|0.18|0|0|129137584|5347000|9164000|119536700|108528663|108527820|35257|8.43|57|231
2022-02-13 16:29:25|russ2000_1853|IHC|151|202109|202109|148|198412|202112|18.56|7.93|0.69|1.32|0.88|1.39|1.03|1.47|0.15|0|1.26|1.05|0.58|0.78|7.35|20.79|0|0|0.57|0.74|0.43|0.28|306370250|279947000|236273105|37016000|1600000|794754300|831773332|830588720|1988310|56.68|38.24|550
2022-02-13 16:29:29|russ2000_1855|HMTV|38|202109|202109|35|201303|202112|40.44|13.55|4.87|2.68|4.16|1.61|2.76|1.22|0.85|1|0.25|-1.14|0|0|0.71|4.58|3.82|5|1.08|0.3|0.69|0.6|0|0|121385257|54680000|33153000|498479100|299031360|299038890|1388495|7.53|-29.45|314
2022-02-13 16:29:30|russ2000_1856|CYTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:30|russ2000_1857|WK|32|202109|202109|-159|202209|198200|0|0|6.74|16.19|7.11|16.61|273.18|96.27|1.23|4.22|0|0|0|0|-164.9|-8.66|7.46|7|3.83|4.88|1.07|0.15|0|0|208129567|522349000|43026000|6529925000|6748348452|6833001011|53744107|132.83|45.36|2014
2022-02-13 16:29:32|russ2000_1858|MNI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:32|russ2000_1859|ZEUS|111|202109|202109|107|199503|202112|26.32|2.68|0.36|0.27|0.21|0.13|0.92|0.63|0.67|0.75|-0.25|-7.15|0.75|0.35|2.9|17.71|3.66|8|4.83|4.54|1.41|3|0|0|3739234|15143000|170745000|534524000|260316550|270602500|2429721|23.5|76.29|1600
2022-02-13 16:29:35|russ2000_1861|LPG|34|202112|202112|30|201406|202112|29.05|5.99|6.6|3.12|4.57|1.82|0.67|0.56|0.62|0.62|-2.93|15.47|0|0|2.78|5.27|1.79|2|3.55|4.64|0.95|0.64|0|0|99671278|115807900|1279175800|980549100|511772250|510323850|4810697|12.75|7.5|602
2022-02-13 16:29:36|russ2000_1862|FLKS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:37|russ2000_1863|FRSH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:29:37|russ2000_1864|CSLT|35|202109|202109|-159|202209|198200|0|0|10.29|1.24|10.39|1.66|3.2|1.91|0.01|0|-6.15|-6.78|0|0|-39.89|-6.92|5.5|8|4.07|1.82|1.28|1.2|0|0|100101000|65768000|11191000|177428600|243157050|241654500|994346|1.5|12.21|440
2022-02-13 16:29:38|russ2000_1865|PZN|60|202112|202112|49|200909|202112|17.78|9.94|5.21|3.94|4.8|4.28|224525.69|17.92|0.62|0|6.01|4.51|4.22|3.5|9.02|13.91|6.4|8|0.69|0.17|2.04|1.24|0|0|35640157|81133000|13701000|741550000|702053244|816131052|548885|9.72|32.43|121
2022-02-13 16:29:40|russ2000_1866|TBK|34|202112|202112|29|201409|202112|16.87|26.3|3.16|6.46|3.54|7.64|1.69|3.91|0.74|0.41|-9.57|2.92|0|0|6.33|9.61|0|0|2.83|2.96|1.03|-0.73|2708458375|4646679000|421629750|565604000|105729000|2655416500|3037433997|3065419211|27157714|120.73|140.51|1165
2022-02-13 16:29:42|russ2000_1867|RBCN|67|202109|202109|50|200812|202106|76.92|88.64|3.37|-0.72|5.11|5.16|1.35|0.77|-0|0|-0.91|2.29|0|0|-13.79|-3.97|1.44|1|12.74|0.92|0.66|-0.57|0|0|38724814|25626000|2333000|-3125600|23601005|23598110|40330|9.65|1.79|18
2022-02-13 16:29:44|russ2000_1869|TZOO|79|202109|202109|76|200212|202112|89.92|28.31|4.56|1.01|5.41|1.94|59.24|66.76|0.88|3.15|3.28|1.94|0|0|22.25|60.31|5.91|7|6.7|1.44|2.32|-0.2|0|0|32419013|65204000|8799000|62112600|120476370|118693120|866704|10.19|10.52|236
2022-02-13 16:29:47|russ2000_1870|SPWH|37|202109|202109|31|201403|202112|15.08|5.98|0.66|0.34|0.44|0.31|9.16|1.84|-4.3|0.23|-23.5|-10.72|0|0|15.47|34.15|7.41|8|10.43|9.32|0.06|-0.17|0|0|7901647|2532000|365408000|522341000|467311350|474798300|17527790|10.65|-39.45|7000
2022-02-13 16:29:48|russ2000_1871|SIEN|33|202109|202109|-159|202209|198200|0|0|4.45|2.05|4.88|2.12|6.21|5|-3.39|1.51|-21.92|-11.68|0|0|-75.37|-99.79|4.59|6|8|18.3|0.57|0.35|0|0|76254645|66127000|14886000|199366000|217806381|254966049|1897435|3.51|-14.39|255
2022-02-13 16:29:49|russ2000_1872|PFMT|43|202109|202109|18|201206|201612|30.72|38.15|1.39|1.17|1.12|0.99|4.7|1.9|0.28|0.57|0.1|-14.63|0|0|-2.85|-3.78|0|0|0.93|1.62|-0.15|-0.53|0|0|36595750|51323000|19910000|154942400|160414080|144134640|944677|2.32|175.27|1269
2022-02-13 16:29:51|russ2000_1873|TRXC|121|202006|202006|30|199409|200203|52.32|7.36|38.44|6.15|27.42|2.79|6.94|0.58|0|0.05|-10.21|-146.91|0|0|-73.94|-166.91|1.26|1|5.79|4.26|0.88|2.17|0|0|13430647|15603000|6963000|24406000|19767790|18186737|815696|0.3474|-95.69|163
2022-02-13 16:29:52|russ2000_1875|GAIA|91|202109|202109|88|199912|202112|95.54|87.1|2.62|2.07|2.97|2.21|2.6|2.16|0.06|0.08|0|0|0|0|-1.48|2.36|3.97|8|3.72|1.64|1.1|0.74|0|0|27267833|14428000|50307000|159977800|167873420|172166280|454947|8.69|-11.93|123
2022-02-13 16:29:55|russ2000_1876|PRGX|102|202006|202006|94|199603|201909|35.77|84.17|1.63|0.78|1.29|0.66|5.19|2.23|0.42|0.72|0|0|0|0|-5.8|-9.4|4.45|9|3.63|0.92|1.2|2.07|0|0|21348242|21061000|30181000|128930000|112396452|108128160|114729|4.76|-4.95|1500
2022-02-13 16:29:56|russ2000_1877|ENZ|152|202109|202109|117|199209|202112|208.34|32.3|6.9|1.07|7.52|1.35|4.34|2.34|0.97|0.06|-1.84|-3.13|0|0|-6.16|7.22|3.07|7|4.91|1.44|1.71|0.06|0|0|41483050|36166000|33212000|124227200|156079196|156079840|451782|3.22|14.18|514
2022-02-13 16:30:00|russ2000_1879|NNVC|65|202109|202109|-159|202209|198200|0|0|0|0|0|0|18.9|1.52|0|0|0|0|0|0|0|0|0|0|3.45|2.24|0.73|-2.61|0|0|12781097|19696800|8934900|23315900|47138068|47097577|760390|4.09|11.68|17
2022-02-13 16:30:04|russ2000_1880|CIDM|76|202109|202109|-159|202209|198200|0|0|4.43|4.72|2.04|4.4|20.4|8.22|-64.8|0.13|-3.13|-3.74|0|0|-34.65|-38.88|3.39|6|4.12|1.6|1.24|-4.22|0|0|19534446|12645000|2577000|192398400|201241495|200247369|5631861|1.19|90.61|72
2022-02-13 16:30:07|russ2000_1882|LWAY|119|202109|202109|116|199212|202112|47.87|21.22|3.11|0.65|3.23|0.69|4.5|1.55|0.2|0.15|1.32|0.73|0.09|0|9.14|7.11|3.81|7|1.71|1.94|0.85|-1.28|0|0|5426286|10018000|20801000|72807300|71001000|71994600|58554|4.6|-14.97|316
2022-02-13 16:30:12|russ2000_1884|MPX|84|202112|202112|80|200112|202112|36.19|14.34|1.72|1.33|1.88|1.37|4.19|4.53|0|0|3.9|3.92|1.87|3.7|18.63|31.75|4.13|8|1.22|0.76|1.24|0.83|0|0|21441929|14102000|14370000|412551900|422193060|422180640|579061|12.42|-19.25|823
2022-02-13 16:30:17|russ2000_1886|NICK|101|202112|202112|97|199709|202112|12.09|9.81|3.99|3|1.79|1.81|1.31|0.74|1.93|0.5|6.55|13.58|0.57|0|4.88|2.32|1.94|4|0.53|0.1|0.65|-0.67|0|0|4279148|6530000|6165000|147444000|90033950|90461270|48936|11.87|39.51|261
2022-02-13 16:30:30|russ2000_1887|SAMG|39|202109|202109|34|201306|202112|15.76|14.05|1.24|1.11|1.4|1.28|2.27|2.14|0.14|0.13|4.07|5.04|4.08|3.95|29.97|9.84|5.4|5|0.92|0.31|0.72|-0.08|0|0|33722316|65930000|32128000|140209200|161401504|162035192|420243|16.72|14.99|146
2022-02-13 16:30:31|russ2000_1892|NYNY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:30:32|russ2000_1893|ONE|18|202012|202012|9|201712|202003|59.27|72.26|2.28|0.31|2.01|0.05|8.72|1.42|2.69|14.85|0|0|0|0|214.43|-36.91|7|5|0.75|1.38|0.19|-0.13|0|0|234987787|145538100|301742400|153148900|25781784|25781784|1718638|3.99|-96.11|12667
2022-02-13 16:30:33|russ2000_1896|SHOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:30:33|russ2000_1898|GFN|57|202006|202006|55|200612|202009|47.61|52.75|1.84|1.66|0.49|0.57|1.28|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|8605173|17478000|549348000|592520200|197593195|200800075|135477|6.55|-27.22|934
2022-02-13 16:30:33|russ2000_1903|STRL|87|202106|202106|77|200209|202112|17.25|14.58|0.53|0.68|0.4|0.55|1.74|2.58|0.39|1|0|0|0|0|-1.54|9.07|2.18|4|3.17|1.56|0.96|0.19|0|0|42774230|117702000|165914000|1035874300|831009270|843087180|6149020|28.86|33.36|2600
2022-02-13 16:30:36|russ2000_1904|CCS|36|202112|202112|30|201406|202112|11.22|6.56|1.03|0.87|0.58|0.7|1.12|1.7|0.95|0.75|-15.56|-6.11|0|0|6.52|18.53|4|6|5.27|5.01|1.41|1.86|0|0|138645667|316310000|41878000|3775806000|2741722689|2803304232|30070842|81.21|71.08|1600
2022-02-13 16:30:38|russ2000_1906|AINC|33|202109|202109|-159|202209|198200|0|0|2.23|1.74|2.04|0.15|4.97|0.38|0.11|0.25|-1.12|1.43|0|0|-46.95|-8.47|4.64|7|1.52|0.26|1.29|-0.44|0|0|58361033|40210000|111386000|550290700|52740674|52030532|333619|17.4482|201.67|99
2022-02-13 16:30:39|russ2000_1911|ICD|35|202109|202109|-159|202209|198200|0|0|2.39|2.22|1.25|0.29|0.57|0.14|0.3|0.62|-25.97|-26.43|0|0|-10.19|-20.64|1.1|1|1.91|4.79|4.14|1.17|0|0|7673531|4302000|364813000|161308700|25349370|23280780|465889|3.18|1.6|300
2022-02-13 16:30:40|russ2000_1912|AMBR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:30:40|russ2000_1913|OFLX|70|202106|202106|66|200506|202112|33.95|57.26|4.59|11.47|4.81|11.68|11.02|26.43|0.04|0|3.42|0.81|1.03|0.81|30.23|52.16|6.25|9|1.15|2.18|0.5|0.09|0|0|15890522|27245000|12085000|1446909700|1473969686|1473969686|2232086|146.02|-1.56|164
2022-02-13 16:30:42|russ2000_1914|KIN|31|202006|202006|-159|202209|198200|0|0|35.63|2.84|43.81|3.95|3.1|1.99|0.12|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|172671431|175977540|1615700|4.39|-36.74|156
2022-02-13 16:30:43|russ2000_1918|PRKR|114|202109|202109|-159|202209|198200|0|0|112.93|313.45|96.06|200.96|7.16|16.57|-0.01|-0.09|-13.99|-7.79|0|0|-164.2|-6282.01|1.06|1|12|11.73|1.51|-2.57|0|0|10611282|760000|29000|57127200|68763560|67958560|104735|0.92|91.67|9
2022-02-13 16:30:46|russ2000_1919|TRUP|35|202109|202109|1|202006|202009|1213.7|1573.6|3.49|7.9|3.42|8.07|11.1|16.07|-0.11|0.21|-6.58|-1.92|0|0|-2579.76|-10.55|5.6|4|16.35|7.23|1.46|1.53|0|0|87755688|221526000|75432000|5114733100|5335690722|5325115522|63013246|132.19|10.31|911
2022-02-13 16:30:47|russ2000_1923|AMRS|51|202109|202109|-159|202209|198200|0|0|7.64|5.11|4.36|4.29|33.84|429.69|1.77|-3.83|-11.92|-3.65|0|0|-715.98|-240.47|3.3|8|7.86|13.24|0.65|0.72|0|0|63731333|114887000|75109000|1821871400|1609961360|1660885347|35947834|5.23|-12.69|595
2022-02-13 16:30:49|russ2000_1925|DRNA|31|202006|202006|-159|202209|198200|0|0|51.95|7.48|65.69|14.26|4.77|8.44|-0|0|-12.8|-4.5|0|0|-87.8|-79.29|0|0|4.39|6.38|2.2|0.4|0|0|168314759|669209000|38623000|700092000|1366768707|1360880229|11044970|18.39|21.15|187
2022-02-13 16:30:49|russ2000_1927|PTIE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:30:50|russ2000_1928|MDLY|28|202006|202006|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|15.68|18.04|-5.3|-52.79|4.42|6|0.55|0.76|1.52|1.92|0|0|58926423|7653000|7883000|18013100|19061140|3678356|794274|0.582|-83.37|65
2022-02-13 16:30:50|russ2000_1929|CARA|36|202109|202109|4|202012|202112|50.31|20.64|35.54|4.27|40.37|5.45|5.94|3.16|0|0|-16.88|-17.61|0|0|-50.84|11.71|0|0|9.87|3.5|1.93|-0.39|0|0|100912059|144194000|3964000|527781900|630712320|629941779|7335761|12.57|-21.97|80
2022-02-13 16:30:51|russ2000_1930|ATNM|61|202109|202109|1|201106|201109|544.37|544.37|0|0|0|0|14.47|1.67|0|0|0|0|0|0|0|0|0|0|3.22|3.89|1.08|-3.69|0|0|14352475|82032000|776000|52355900|134387880|131390950|860773|6.1|-43.1|32
2022-02-13 16:30:53|russ2000_1931|GNCA|36|202109|202109|-159|202209|198200|0|0|187.13|58.67|208.54|150.91|8.85|18.56|1.11|2.41|-46.97|-76.79|0|0|-110.01|-170.18|0|0|4.42|2.79|1.25|-0.85|0|0|52209061|60399000|13585000|19461400|74964226|91447170|1179878|1.31|-49.22|72
2022-02-13 16:30:54|russ2000_1932|FSAM|17|201709|201709|5|201412|201603|277.05|7.8|2.99|0.53|0.76|0.03|37.15|0.34|35.9|-22.47|10.9|13.58|135.37|584.55|4.82|-10.65|0|0|0.47|0.64|-0.18|2.45|0|0|13033563|24152300|200000|59079800|14351376|4497724|293|0.2874|-80.32|50
2022-02-13 16:30:54|russ2000_1934|FIVN|35|202109|202109|-159|202209|198200|0|0|10.09|16.92|9.87|16.03|28|54.62|1.18|4.52|-10|-0.9|0|0|-19.67|-6.1|7.03|6|4.17|5.75|0.36|0.47|0|0|225826594|415289000|117222000|9735216200|9375098980|9342840000|189249665|137.8|-23.41|1549
2022-02-13 16:30:55|russ2000_1935|AKBA|35|202109|202109|-159|202209|198200|0|0|2.06|1.37|2.63|1.72|3.78|2.91|0.15|0.71|-20.41|-19.4|0|0|-76.9|-96.19|3.67|2|7.07|6.49|1.34|-0.74|0|0|215430663|207204000|30388000|288935700|397978560|396223416|7922608|2.28|-17.81|380
2022-02-13 16:30:57|russ2000_1937|RYI|52|202109|202109|30|201406|202112|16.38|5.85|0.37|0.33|0.14|0.2|23.91|2.35|2.31|1.6|-18.51|-9.77|0|0|1.19|18.05|5.13|7|2.01|0.85|0.82|2.61|0|0|64731915|39900000|570900000|1626630900|978957279|995647770|4414464|25.47|108.6|3900
2022-02-13 16:30:58|russ2000_1939|MIND|107|202109|202109|76|199512|201412|26.78|40.07|1.91|1.92|1.89|0.76|1.45|9.21|0.09|0.03|-2.61|-8.6|0|0|-5.41|-44.51|2.23|5|1.73|0.59|1.57|0.96|0|0|8907290|622000|5770000|47298200|19006740|19008120|112019|1.38|-35.51|204
2022-02-13 16:31:02|russ2000_1940|GALT|82|202109|202109|-159|202209|198200|0|0|0|0|0|0|238.23|19.5|0.4|0.4|0|0|0|0|0|0|0|0|4.09|3.2|1.05|3|0|0|12455139|36600000|0|115499900|130550860|130438000|364557|2.2|-3.08|6
2022-02-13 16:31:05|russ2000_1941|SFBS|48|202112|202112|31|201403|202112|18.03|23.37|2.84|-0.69|7.55|11.69|2.88|4.29|0.09|0.06|-2.56|-0.15|0.98|0.91|15.48|18.27|0|0|4.16|4.12|1.36|0.4|5303300756|12452836000|1108458333|5006294000|60300000|-280826900|4778492052|4802011280|15661039|88.12|118.22|518
2022-02-13 16:31:06|russ2000_1942|SALM|91|202109|202109|85|200009|202112|37.83|2.92|2.67|1.06|1.3|0.32|1.27|0.5|2.06|1.3|13.11|6.54|7.1|16.36|-0.05|7.73|1.75|3|0.9|1.57|1.29|-2.55|0|0|7193637|23781000|122646000|265194800|80090182|81297082|1055136|2.98|181.13|1338
2022-02-13 16:31:09|russ2000_1944|AJX|27|202109|202109|24|201512|202112|8.69|8.61|22.59|26.85|7.51|8.98|0.88|0.77|1.75|1.43|-7.12|5.86|8.75|6.19|3.63|3.61|0|0|1.35|1.85|1|1.4|0|0|60566321|92843000|0|1039547000|297581686|391041736|1005606|12.86|26.35|1
2022-02-13 16:31:10|russ2000_1947|ARDX|35|202109|202109|1|201506|201509|683.34|697.59|22.22|2.28|32.03|9.29|3.39|1.43|0.2|0.63|-19.36|-62.75|0|0|-46.7|-89.5|2.58|2|3.39|7.11|1.79|0.03|0|0|150884438|141651000|16231000|24823300|109974748|107268938|33559134|1.03|-84.89|129
2022-02-13 16:31:12|russ2000_1948|EYES|35|202109|202109|-159|202209|198200|0|0|35.25|-1.37|34.2|14.52|13.31|0.96|-0.26|0|-15.02|-37.16|0|0|-240.15|-225.85|1.91|2|5.58|4.54|2.87|7.29|0|0|17759744|72028000|387000|-4638300|67389390|67389390|2372177|1.71|-21.92|12
2022-02-13 16:31:13|russ2000_1949|NES|55|202109|202109|-159|202209|198200|0|0|1.44|0.59|2.49|0.35|0.76|0.3|-2.37|0.24|2.94|7.67|0|0|-26.65|-16.38|2.12|2|0.43|1.58|1.19|2.45|0|0|46057735|3934000|138030000|56720800|33878064|33584210|9820243|2.09|-19.53|188
2022-02-13 16:31:14|russ2000_1950|VCYT|37|202109|202109|-159|202209|198200|0|0|9|13.99|8.6|13.51|6.12|2.51|0.31|0|-10.04|-18|0|0|-48.31|-9.37|5.88|3|3.96|4.87|0.87|0.25|0|0|99083629|164029000|30869000|2611279100|2773811315|2723491485|26471975|39.05|-28.44|320
2022-02-13 16:31:15|russ2000_1951|ATEN|36|202112|202112|6|202006|202112|47.75|14.05|2.16|4.6|2.58|5.55|5.54|6.39|-0.09|0|-3.33|2.53|0|0|-16.33|61.01|7.7|8|1.95|1.66|1.24|2.14|0|0|124196424|185042000|10692000|1122360800|1307674470|1356537240|16968817|16.89|69.58|740
2022-02-13 16:31:17|russ2000_1952|PATI|35|202112|202112|28|201412|202112|38.49|48.41|0.44|0.21|0.53|0.34|1.39|0.78|0.04|0|0|0|0|0|7.01|21.15|6.62|7|0.67|0.11|0.28|2.06|0|0|9109313|8700000|24073000|17211400|28244537|30459230|134578|8.23|-28.34|508
2022-02-13 16:31:18|russ2000_1953|OHRP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:18|russ2000_1956|NL|139|202109|202109|132|198812|202112|38.63|8.52|2.45|1.65|2.31|2.5|7.02|1.01|2.4|0|9|4.09|3.83|3.42|9.65|11.66|1.21|2|0.68|0.31|1.5|2.08|0|0|119853258|142196000|28543000|225828100|361139980|361142200|251625|7.4|54.81|2755
2022-02-13 16:31:22|russ2000_1959|EOX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:22|russ2000_1960|MBII|39|202109|202109|-159|202209|198200|0|0|10.01|3.12|7.82|2.65|8.78|3.74|-0.34|0.95|-21.3|-21.82|0|0|-91.05|-25.85|3.29|6|3.1|0.74|-0.64|-0.47|0|0|17177629|15045000|15920000|128573500|114372984|114244858|261344|0.6471|-49.45|145
2022-02-13 16:31:24|russ2000_1961|ADMS|30|202006|202006|5|201403|201506|63.48|176.32|47.89|2.24|59.83|1.81|3.62|5.17|-5.16|-5.31|-38.85|-187.75|0|0|-38.76|-59.25|4.67|8|12.29|2.61|2.21|2.71|0|0|139874519|103414000|9340000|143063200|116521016|116159280|1485286|4.12|-37.96|136
2022-02-13 16:31:24|russ2000_1963|MPO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:24|russ2000_1965|TIPT|58|202109|202109|54|200806|202112|33.82|9.08|9.34|0.19|3.95|0.4|1.03|1.19|1.21|1.1|0.75|2.6|3.37|1.18|1.51|6.33|1.53|1|0.88|1.04|0.41|4.94|0|0|222873257|691617000|40051000|207278100|445298832|448497108|1496519|13.14|172.84|1372
2022-02-13 16:31:27|russ2000_1966|AKAO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:27|russ2000_1968|HIVE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:28|russ2000_1970|XXII|64|202109|202109|-159|202209|198200|0|0|15.02|14.73|15.09|15.22|6.56|6.26|-0.12|0.02|-5.1|-7.9|0|0|-141.14|-39.12|1.71|1|7.33|7.69|1.61|2.45|0|0|14085885|55161000|5232000|441376400|499597985|499553470|16339444|3.07|39.55|67
2022-02-13 16:31:30|russ2000_1971|CRCM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:30|russ2000_1974|SPKE|30|202006|202006|25|201406|202009|44.5|5.23|0.71|0.61|0.32|0.18|11.55|5.04|-0.19|0.68|5.86|12|7.08|8.65|8.95|11.49|7.72|9|8|4.8|-0.49|1.72|0|0|22193667|78618000|2779000|428757700|297258712|123713940|1245630|8.38|-19.46|164
2022-02-13 16:31:30|russ2000_1977|ASPN|39|202109|202109|-159|202209|198200|0|0|2.33|14.69|2.3|13.63|2.94|12.34|-0.05|0.03|-5.66|-4.88|0|0|-27.66|-26.95|3.6|3|1.17|2.07|0.78|-0.8|0|0|22610559|95531000|59228000|1662633800|1758090385|1728618710|15557754|53.15|201.03|290
2022-02-13 16:31:32|russ2000_1978|RVLT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:32|russ2000_1979|SIF|152|202112|202112|106|199503|202109|13.49|7.91|0.59|0.63|0.49|0.4|1.04|0.85|0.32|0.45|1.77|2.17|0.84|0|2.05|-10.67|2.14|2|0.26|0.11|1.16|-0.02|0|0|4708714|748000|58124000|58979400|39021450|37700000|68249|6.5|-22.62|446
2022-02-13 16:31:36|russ2000_1981|VTNR|87|202109|202109|49|200209|201412|10.14|11.7|0.53|1.11|0.38|0.92|9.72|7.9|0.13|0.41|-5.34|-0.93|0|0|-44.68|-37.89|4.23|6|3.73|19.58|-1.34|-8.97|0|0|4002185|12112600|19446700|285240200|279106834|286201479|9634040|4.43|546.29|282
2022-02-13 16:31:39|russ2000_1989|GLRI|22|201612|201612|-159|202209|198200|0|0|2.13|2.09|0.47|0|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.39|0|2.57|6.24|0|0|9165584|520000|6311000|9381100|3112|3112|0|0.0001|-97.33|35
2022-02-13 16:31:41|russ2000_1990|ARCW|78|201906|201906|57|200212|201703|28.18|45.79|0.26|1.2|0.59|0.39|1.17|2.72|0.67|5.32|-0.94|-20.09|0|0|-4.73|-36.41|0|0|0.53|0.08|1.48|-1.09|0|0|5013358|263000|25518000|72123300|23548400|23364400|20460|1|133.92|530
2022-02-13 16:31:44|russ2000_1991|QRHC|52|202109|202109|9|201909|202112|106.12|57.83|96.26|0.95|53.42|0.94|97.4|1.71|0.56|0.23|-2.84|-2.22|0|0|-136.34|2.84|3.64|5|0.24|0.33|0.94|1.52|0|0|2200475|9100200|2728600|130304300|121463504|137649034|730717|6.46|222.89|96
2022-02-13 16:31:46|russ2000_1992|PFIE|66|202109|202109|43|200906|202003|27.35|28.05|2.64|1.73|2.98|2.18|4.74|1.14|-0.27|0|0.64|4.95|0|0|-22.57|-1.89|5.62|5|1.39|0.06|0.56|-0.07|0|0|7012362|10550300|11421800|40922900|49689260|50808664|116781|1.03|24.42|88
2022-02-13 16:31:48|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.44|0|6.84|164.79|1.14|-1.31|-7.16|-168.27|0|0|-12.81|-141.12|0|0|4.77|0.18|1.72|2.71|0|0|6520671|5068000|7922000|108447600|0|0|0||-100|1609
2022-02-13 16:31:51|russ2000_1995|HEAR|49|202109|202109|15|201803|202112|11.06|14.1|62.03|0.89|43.08|1.08|21.61|2.79|0.44|0|-4.31|1.22|0|0|-59.46|24.3|5.09|8|12.51|9.15|0.11|-1.42|0|0|8795781|28058000|7276000|345332400|373390420|426655450|9848116|23.27|-4.4|300
2022-02-13 16:31:53|russ2000_1998|TSRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:31:53|russ2000_2_0000|AAXN|78|202006|202006|73|200112|202003|216.49|6946|7.08|8.57|7.41|9.03|7.57|6.47|0|0|0.66|-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|5624560746|5347862520|53228974|88.62|51.98|1916
2022-02-13 16:31:54|russ2000_2_0001|ABEO|91|202109|202109|-159|202209|198200|0|0|186.83|-6.55|208.32|26.87|3.25|0.39|-0.01|0.02|-21.63|-0.23|0|0|-192.26|-64.32|3.84|7|4.85|0.89|0.99|-1.91|0|0|26050154|66998000|16076000|-36116900|30865853|29691061|1245908|0.303|-81.75|76
2022-02-13 16:31:55|russ2000_2_0002|ABR|71|202109|202109|68|200412|202112|9.17|7.67|20.32|16.95|3.86|4.76|1.06|1.59|3.95|3.42|6.55|-22.72|15.59|7.53|1.93|4.5|0|0|6.16|3.48|1.51|0.94|0|0|89847880|380730000|126460600|9725701000|2491181940|2791919078|28915102|17.42|28.99|522
2022-02-13 16:31:58|russ2000_2_0003|ABTX|30|202112|202112|25|201509|202112|17.96|11.55|1.14|-4.28|3.95|3.77|1.27|1.09|0.57|0.24|3.64|4.07|0.22|1.14|5.1|7.93|0|0|2.42|1.72|1.38|-0.04|3200983679|6047639000|759152036|2531274000|63708000|-999032300|871237080|874921320|3688364|42.84|26.37|598
2022-02-13 16:31:59|russ2000_2_0004|ABUS|58|202109|202109|4|201212|201312|2.91|4.05|20.41|54.71|23.35|35.49|7.66|2.63|0.01|0|-11.97|-20|0|0|-45.29|-66.09|1|1|2.56|3.11|0.93|-0.66|0|0|80815888|121403000|8526000|556298300|567116320|392991232|70329582|3.88|5.23|78
2022-02-13 16:32:01|russ2000_2_0005|AC|32|202112|202112|24|201512|202112|1358.6|9.85|20.13|19.23|40.88|52.29|0.97|1.06|0|0|2.21|1.47|0.58|0.45|1.04|6.41|1|1|0.72|0.1|0.54|-0.01|0|0|338689931|380044000|0|363222300|968350590|968390100|331628|43.9|25.57|25
2022-02-13 16:32:03|russ2000_2_0006|ACBI|29|202109|202109|25|201509|202112|82.43|12.47|-0.6|-7.66|5.59|5.5|1.39|1.63|0.41|0.2|3.98|3.92|0|0|4.84|11.5|0|0|1.45|1.01|0.52|-0.07|2260427769|3727321000|618421885|1512899000|18517000|-852069200|594939430|603307510|3418349|29.3|83.19|212
2022-02-13 16:32:04|russ2000_2_0007|ACIA|23|202006|202006|18|201603|202009|116.84|48.91|4.62|4.7|5.26|5.7|8|4.51|-0|0|-1.97|0|0|0|76.12|10.3|6.79|8|11.11|11.02|1.07|0.08|0|0|250203667|443659000|57086000|2393566600|2833972590|2911451110|34881165|67.49|4.46|431
2022-02-13 16:32:04|russ2000_2_0008|ACMR|21|202109|202109|14|201806|202112|60.68|56.09|5.81|7.36|6.29|8.1|8.47|8.85|0.13|0.23|-8.21|-4.02|0|0|11.05|11.94|6.18|5|3.6|6.34|0.54|-1.79|0|0|50201526|95255000|57151000|1546620500|1531634676|1730777100|24682503|78.52|14.58|543
2022-02-13 16:32:05|russ2000_2_0009|ACNB|88|202112|202112|84|200012|202112|12.55|8.56|2.68|-8.7|2.94|2.69|1.3|0.95|1.08|0.15|4.5|7.58|3.99|3.21|5.85|9.04|0|0|0.39|0.39|0.26|0.1|923117716|2426389000|139749356|1134458000|35083000|-833035400|273481592|272378742|449499|31.51|24.14|396
2022-02-13 16:32:08|russ2000_2_0010|ACRS|29|202109|202109|-159|202209|198200|0|0|49.68|102.12|58.64|110.9|4.81|4.14|0.12|0.05|-5.31|-22.12|0|0|-80.58|-59.4|1|1|6.63|3.35|0.55|-5.91|0|0|117732000|197882000|1170000|690526100|888400868|888292043|5740924|14.51|101.05|60
2022-02-13 16:32:09|russ2000_2_0011|ADES|75|202109|202109|72|200312|202112|124.19|2.19|5.49|0.64|5.7|1.35|7.7|0.87|-0.4|0.07|16.06|6.13|12.55|17.54|-511.46|45.69|2.58|5|4.25|0.92|1.83|-0.32|0|0|16553380|66139000|44046000|57427400|123566405|121102950|982182|6.55|14.91|136
2022-02-13 16:32:11|russ2000_2_0012|ADMA|48|202109|202109|-159|202209|198200|0|0|11.08|4.45|9.19|2.16|10.5|2.48|-2.03|0.92|-23.69|-63.17|0|0|-82.15|-38.83|1.58|1|4.29|5.42|1.59|0.93|0|0|26465209|34410600|55084700|294929000|172892250|167212625|2608338|1.25|-33.67|407
2022-02-13 16:32:12|russ2000_2_0013|ADRO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:32:13|russ2000_2_0014|ADSW|25|202006|202006|6|201712|201906|916.78|3191|2.82|2.84|1.48|1.72|2.86|2.9|2.93|1.91|1.07|0.68|0|0|-0.08|0.01|0|0|4.12|12.41|0.36|-0.05|0|0|7695455|31400000|1748200000|4514405200|2740877775|2765939991|31947471|30.21|-7.25|6200
2022-02-13 16:32:13|russ2000_2_0015|ADVM|35|202109|202109|-159|202209|198200|0|0|189.85|78.22|298.44|199.24|2.15|0.5|0|0|-17.62|-21.24|0|0|-32.38|-32.37|0|0|6.49|6.34|2.25|-0.92|0|0|231687313|332705000|137332000|-157994300|174694540|174664280|2284078|1.78|-84.98|167
2022-02-13 16:32:14|russ2000_2_0016|AFI|29|202109|202109|3|201612|201709|502.84|787.5|0.43|0.15|0.39|0.06|0.57|0.18|0.16|0.36|30.67|74.26|0|0|-10.92|-18.33|3.6|3|2.26|0.65|2.66|1|0|0|41421739|14900000|252600000|95357300|37557262|38237152|255333|1.73|-55.13|1552
2022-02-13 16:32:15|russ2000_2_0017|AGE|15|202109|202109|-159|202209|198200|0|0|50.89|17.89|49.01|12.03|18.8|15.79|-0.79|-1.15|-2.03|-5.55|0|0|-408.35|-737.33|5.2|8|2.27|1.07|0.57|0.23|0|0|2709667|731000|442000|31887500|21507619|21507052|64679|0.5669|-28.29|11
2022-02-13 16:32:16|russ2000_2_0018|AGFS|29|202109|202109|15|201412|201809|32.18|207.67|3.49|2.87|1.2|0.59|0.76|0.41|0.89|0.67|1.02|26.92|0|0|-5.21|-1.71|3.5|4|2.51|0.69|0.13|0.31|0|0|40545233|43322000|18007000|465250500|97873930|96460210|164348|1.87|-16.81|300
2022-02-13 16:32:17|russ2000_2_0019|AGLE|31|202109|202109|-159|202209|198200|0|0|15.6|23.77|23|40.5|2.69|2.08|0|0|-31.94|-6.28|0|0|-61.74|-54.81|0|0|1.8|1.67|1.48|-0.28|0|0|75698464|112428000|8813000|99648000|212016230|282894420|2028167|4.3|-42.7|90
2022-02-13 16:32:18|russ2000_2_0020|AGS|26|202109|202109|-159|202209|198200|0|0|4.21|3.24|1.82|1.03|4.71|5.34|8.13|13.08|-8.22|2.62|0|0|-7.29|-4.62|4.86|5|2.41|1.51|3.32|2.32|0|0|42646783|87844000|86634000|765216400|246031621|244955750|1370973|6.67|-2|684
2022-02-13 16:32:19|russ2000_2_0021|AIMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:32:19|russ2000_2_0022|AJRD|151|202106|202106|145|198509|202112|29.64|22.85|0.9|1.38|0.66|1.48|10.06|7.86|1.39|1.17|1|13.44|1.87|0|4.29|15.29|1.61|4|7.98|7.62|1.12|0.4|0|0|166649630|634700000|456800000|2978463400|3130308000|3216284000|52195533|39.08|-25.21|4969
2022-02-13 16:32:22|russ2000_2_0023|AKCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:32:23|russ2000_2_0024|ALBO|67|202109|202109|-159|202209|198200|0|0|38.74|19.13|59.48|42.57|3.92|2.53|0.03|0.05|-18.48|0|0|0|-53.44|-27.05|0|0|4.55|6.06|1.81|-0.23|0|0|77703344|262612000|775000|206147700|458756900|467698560|4631172|23.8|-40.83|90
2022-02-13 16:32:25|russ2000_2_0025|ALDX|36|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.88|1.07|0|0|0|0|0|0|0|0|0|0|2.49|4.4|0.84|-1.62|0|0|53999429|241368700|445600|9906100|235664324|235557546|6151301|4.06|-42|11
2022-02-13 16:32:26|russ2000_2_0026|ALEC|16|202109|202109|-159|202209|198200|0|0|42.19|4.8|52.8|8.69|5.47|5.15|0|0|-14.01|0.04|0|0|-75.77|-12.41|0|0|7.52|8.79|1.25|0.98|0|0|400068643|777850000|59019000|950892600|1728157722|1812899529|14510278|21.27|36.48|185
2022-02-13 16:32:26|russ2000_2_0027|ALLK|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|10.4|1.04|0|0|0|0|0|0|0|0|0|0|9.39|5.37|0.23|-2.61|0|0|351518750|505607000|77503000|42415200|547806280|545556210|68472841|10.09|-93.38|167
2022-02-13 16:32:27|russ2000_2_0028|ALLO|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.58|2.26|0|0|0|0|0|0|0|0|0|0|7.84|5.32|0.37|-3.6|0|0|559296500|483485000|164647000|1712685000|2194997318|2111566037|20119875|15.41|-40.89|301
2022-02-13 16:32:28|russ2000_2_0029|ALNA|21|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.88|2.06|0|0|0|0|0|0|0|0|0|0|1.7|3.57|1.82|-0.95|0|0|47245895|40421000|1788000|23137800|50376444|48187533|722722|0.6286|-52.55|47
2022-02-13 16:32:29|russ2000_2_0030|ALRM|31|202109|202109|26|201506|202112|139.61|73.73|5.25|5.48|5.49|6.07|7.79|7.05|0.25|0.71|-2.24|-1.58|0|0|10.31|7.21|7.54|7|7.08|5.04|0.78|1.51|0|0|183214000|700307000|72323000|3939394900|4215783717|4368236574|20580372|84.27|-18.58|1482
2022-02-13 16:32:30|russ2000_2_0031|AMAL|19|202112|202112|14|201806|202112|14.1|10.31|-5.71|-10.46|2.55|2.59|1.03|0.93|0.33|0.15|8.14|-0.79|2.09|1.91|8.1|9.35|0|0|0.58|0.26|0.74|0.48|4941121688|6356255000|1725756625|2443895000|44850000|-2121321300|520183971|526632360|1158412|16.71|23.61|370
2022-02-13 16:32:31|russ2000_2_0032|AMEH|70|202106|202106|13|201809|202112|50.69|36.61|2.53|4.24|2.42|3.37|4.19|7.42|-2.78|0.42|-2.65|-0.59|0|0|-264.47|10.03|5.4|5|1.92|9.22|-3209.55|-0.65|0|0|49383336|333326000|65414000|3179131100|3233513111|2693586256|21432621|58.21|137.49|630
2022-02-13 16:32:32|russ2000_2_0033|AMN|83|202109|202109|79|200203|202112|48.28|26.27|1.02|1.96|0.89|1.78|3.22|5.47|0.77|0.81|2.89|0.79|0|0|5.77|12.42|4.89|7|6.82|2.22|1.02|-0.87|0|0|24357250|137041000|164249000|6578432000|5873446000|5973459200|54628639|124.24|75.15|3000
2022-02-13 16:32:35|russ2000_2_0034|AMOT|146|202109|202109|146|198506|202112|20.57|20.85|0.66|1.58|0.59|1.32|1.71|3.34|0.5|0.67|0.02|1.12|0.7|0.26|4.78|9.44|3.34|6|0.33|0.52|0.58|1.16|0|0|6739129|19209000|72319000|632132800|536950350|529177980|1337869|36.49|7.11|1770
2022-02-13 16:32:38|russ2000_2_0035|AMR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:32:39|russ2000_2_0036|AMRX|18|202109|202109|5|202009|202112|42.94|53.22|2.33|1.57|0.77|0.37|2.79|2.14|7.33|7.86|0|0|0|0|-3.57|0.44|3.69|4|4.46|1.76|1.19|1.31|0|0|221609467|302655000|585411000|3235617400|749646640|749435800|4213006|5.02|12.05|6000
2022-02-13 16:32:40|russ2000_2_0037|ANAB|29|202109|202109|1|202109|202112|99.79|112.1|16.83|5.16|14.39|8.18|4.44|2.59|0.15|0|-26.23|-30.55|0|0|-15.05|2.2|0|0|10.3|7.77|0.23|0.03|0|0|244665926|374064000|22191000|619210100|993274071|985775480|6251242|35.93|65.42|94
2022-02-13 16:32:41|russ2000_2_0038|AOBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:32:41|russ2000_2_0039|APLS|25|202109|202109|-159|202209|198200|0|0|0|0|0|0|20.19|98.87|1.31|-3.31|0.58|1.26|0|0|-124.72|-141.5|0|0|6.61|6.87|1.76|2.95|0|0|319378413|430311000|27439000|4354110900|4172556960|4098022240|59155069|47.84|-15.75|486
2022-02-13 16:32:42|russ2000_2_0040|APPF|31|202109|202109|18|201706|202112|358.85|2229.87|12.01|12.32|12.3|13.1|20.8|14.75|0.22|0.67|-2.58|0.47|0|0|8.45|0.64|7.69|8|2.12|2.47|0.99|0.74|0|0|61325571|160478000|70774000|4143195100|4295368140|4296981960|12661932|124.14|-32.65|1335
2022-02-13 16:32:43|russ2000_2_0041|APTS|44|202109|202109|2|201406|201412|50.49|65.97|8.74|6.85|2.22|1.87|0.61|0.82|1.47|2.24|-55.49|16|7.19|4.25|-0.83|0.67|2|2|2.29|1.09|0.85|1.74|0|0|23631275|54568000|76570400|3200055400|913002220|905373300|9614208|17.26|135.47|402
2022-02-13 16:32:45|russ2000_2_0042|APTX|19|202109|202109|-159|202209|198200|0|0|31.78|48.63|49.22|60.83|2.25|1.63|0|0|-22.97|-32.78|0|0|-45.37|-38.46|0|0|1.93|2.03|1.18|0.13|0|0|126711688|125290000|243000|71580400|182833200|182833200|581259|2.7|-20|34
2022-02-13 16:32:46|russ2000_2_0043|AQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:32:46|russ2000_2_0044|AQST|19|202109|202109|-159|202209|198200|0|0|3.41|3.55|2.77|3.04|16.27|17.12|-1.88|-0.67|-17.02|-15.21|0|0|-266.6|-1239.02|8.07|8|3.43|3.42|3.3|0.01|0|0|31508438|31164000|8114000|166676900|157126144|153761608|3654585|3.92|-31.23|187
2022-02-13 16:32:47|russ2000_2_0045|AQUA|22|202112|202112|17|201709|202112|471.08|111.45|2.42|4.3|1.87|3.93|6.56|9.73|2.3|1.22|-2.61|0.22|0|0|2.64|3.76|5.29|5|2.31|1.73|1.75|0.93|0|0|115640600|152525000|416547000|6300750200|5702245920|5902496280|36081189|47.24|73.11|4000
2022-02-13 16:32:48|russ2000_2_0046|ARA|24|202006|202006|9|201603|201806|301.33|394.25|1.5|1.03|0.6|0.27|0|0|-9.52|-7.8|-47.54|-76.91|0|0|-0.93|-0.23|5.2|5|4.58|2.36|2.56|1.07|0|0|76536227|131976000|281485000|837614200|230391196|231212168|386220|6.68|2.45|4977
2022-02-13 16:32:48|russ2000_2_0047|ARCH|139|202109|202109|18|201706|202112|24.61|91.13|0.87|1|0.67|0.85|2.23|3.4|1.04|1.34|30.9|14.36|2.92|0.27|0.87|3.86|1.62|4|8.1|28.61|0.59|-1.28|0|0|207329054|209791000|1135399000|1754935800|1408764240|1666384200|43327339|92.04|126.98|3200
2022-02-13 16:32:50|russ2000_2_0048|ARGO|142|202109|202109|94|199806|202112|22.57|20.4|0.31|-1.08|1.08|0.9|0.87|1.1|0.23|0.24|2.79|5.45|1.77|2.14|5.78|5.21|0|0|2.94|0.62|0.95|1.03|63546313|51300000|1876834444|4907900000|87700000|-2376596100|2019950632|2030026398|7968616|57.94|33.17|1448
2022-02-13 16:32:53|russ2000_2_0049|ARL|85|202109|202109|82|200106|202112|9.71|18.09|11.55|11.36|1.66|3.67|1.02|0.79|8.72|1.5|18.3|8.86|0|0|1.35|1.39|1.25|1|0.17|0.25|0.39|-1.52|0|0|20251229|63873000|943795000|598095000|192883954|192883954|26920|11.9418|4.39|895
2022-02-13 16:32:56|russ2000_2_0050|ARLO|19|202109|202109|-159|202209|198200|0|0|0.97|1.7|1.35|2.04|4.14|7.65|0|0|-47.74|-32.61|0|0|-44.54|-50.43|4.07|6|5.95|3.04|1.48|-0.17|0|0|153232063|166057000|26300000|692110900|857836024|853175620|12295260|10.18|23.69|359
2022-02-13 16:32:57|russ2000_2_0051|AROC|85|202109|202109|82|200106|202112|73.82|41.78|3.6|3.4|1.17|1.46|0.88|1.28|1.24|1.68|8.09|11.54|6.11|7.76|-1.12|1.06|1.65|2|5.67|1.93|1.49|-0.51|0|0|36856235|3488000|2270482000|2674182500|1163131860|1149842350|7675073|7.55|-13.83|1250
2022-02-13 16:32:59|russ2000_2_0052|ARQL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:33:00|russ2000_2_0053|ARVN|17|202109|202109|-159|202209|198200|0|0|66.66|120.76|74.85|175.02|7.13|5.17|0.1|0|-10.48|-16.83|0|0|-53.88|-31.27|0|0|5.46|4.4|1.97|1.05|0|0|364066707|1544477200|15878500|2727490600|4262437480|4023449850|43746021|80.78|-3.29|179
2022-02-13 16:33:01|russ2000_2_0054|ASIX|27|202109|202109|21|201609|202112|14.22|9.34|0.77|0.88|0.61|0.82|2.25|2.27|0.62|0.24|3.76|-3.23|0|0|11.78|19.9|3.45|5|2.14|1.68|1.5|0.78|0|0|20774727|7239000|902304000|1415099600|1318753116|1364513067|11330337|46.89|130.65|1400
2022-02-13 16:33:02|russ2000_2_0055|ASMB|51|202109|202109|-159|202209|198200|0|0|30.98|-0.46|35.94|2.04|3.57|0.48|0|0|-19.29|-33.97|0|0|-46.93|-44.87|0|0|3.94|2.39|0.11|0.76|0|0|90032733|180902000|8014000|-72734600|106394246|102986618|2447480|2.26|-62.4|139
2022-02-13 16:33:03|russ2000_2_0056|ASRT|99|202109|202109|46|200709|201903|19.83|12.07|33.19|0.99|30.17|0.77|6.55|1.01|0.69|0.81|-2.98|-101.02|0|0|-103.48|-18|4.75|6|6.82|1.15|1.22|-1.21|0|0|74895134|58726000|1678000|122599400|86121425|86956150|2013788|1.93|33.24|27
2022-02-13 16:33:07|russ2000_2_0057|ASUR|126|202106|202106|119|199203|202112|93.13|243.67|1.6|2.37|1.6|1.89|3.3|0.9|1.14|0.21|-6.34|-11.97|0|0|-19.98|0.97|3.25|3|2.86|1.69|1.67|0.65|0|0|12791689|11506000|14934000|169177700|145969735|141302300|306495|7.31|-14.3|482
2022-02-13 16:33:10|russ2000_2_0058|ATGE|134|202112|202112|117|199206|202109|37.86|25.89|2.17|2.39|2.2|1.3|7.71|1.17|-0.62|1.25|3.3|-14.19|0.63|0|13.25|-0.27|3.25|5|5.09|4.98|0.94|-0.54|0|0|181440288|275420000|457022000|2732096400|1471999320|1485005720|11055527|29.56|-12.93|4426
2022-02-13 16:33:13|russ2000_2_0059|ATHX|63|202109|202109|-159|202209|198200|0|0|54.32|73.38|64.36|71.21|6.94|6.84|0.01|0|-14.53|-22.93|0|0|-114.2|-250.43|2.5|3|4.19|4.6|0.01|0|0|0|32052424|49671000|12441000|150961100|231490040|225573434|2392620|0.9841|-56.07|97
2022-02-13 16:33:15|russ2000_2_0060|ATKR|29|202112|202112|22|201606|202112|17.35|9.31|1.24|1.8|0.97|1.81|6.3|5.97|3.72|0.81|6.06|4.59|0|0|15.52|48.32|6.17|8|1.47|2.04|2.37|1.16|0|0|175626577|498959000|317742000|5341635900|5159538870|5293714500|56989071|113.66|172.64|4000
2022-02-13 16:33:17|russ2000_2_0061|ATNX|23|202109|202109|-159|202209|198200|0|0|14.38|1.73|13.4|1.23|7.01|1.04|0.42|0.99|-13.76|-5.63|0|0|-81.55|-46.82|3.28|2|7.18|3.34|0.15|-1.61|0|0|112250600|88512000|58427000|202809400|157419360|157381488|1623162|1.44|-87.37|605
2022-02-13 16:33:18|russ2000_2_0062|AUBN|104|202112|202112|100|199612|202112|14.89|13.81|1.31|-13.9|3.87|3.98|1.56|1.08|1.12|0|3.22|4.38|2.88|3.25|6.23|7.61|0|0|0.22|0.09|0.26|-0.29|542969129|961544000|130064716|516242000|34994000|-399827900|113712150|113834890|110307|32.3|-22.52|152
2022-02-13 16:33:21|russ2000_2_0063|AVEO|52|202109|202109|37|201103|202006|71.86|255|17.66|4.29|20.24|5.95|9.52|3.33|0.51|0.64|-20.02|-30.78|0|0|-53.75|-74.8|4.25|4|5.71|3.91|0.95|-0.98|0|0|88450570|94016000|852000|109505000|166713900|166713900|1396961|4.85|-12.83|94
2022-02-13 16:33:22|russ2000_2_0064|AVID|119|202109|202109|115|199303|202112|121.04|41.68|1.29|4.03|1.32|3.82|2.67|0.82|-0.22|-1.36|-0.74|2.99|0|0|-3.87|58.02|4.36|8|7.81|2.97|1.1|-1.48|0|0|81291250|50485000|40413000|1491683500|1474802170|1512159960|10687109|32.57|105.23|1625
2022-02-13 16:33:25|russ2000_2_0065|AVLR|19|202109|202109|-159|202209|198200|0|0|17.75|16.72|17.14|17.36|17.4|11.03|-0.05|0.93|-4.75|-1.27|0|0|-60.32|-8|7.21|5|3.59|4.54|0.73|1.05|0|0|466219125|1536422000|89443000|10661307700|11227931470|11187463700|113001580|129.29|-22.52|3351
2022-02-13 16:33:26|russ2000_2_0066|AVNS|35|202109|202109|28|201409|202109|172.89|1059|3.99|2.3|3.53|2.23|1.47|1.3|0.29|0.11|-0.43|1.45|0|0|-1.95|-3.58|3.87|5|6.57|2.3|1.29|0.7|0|0|171368750|97800000|211100000|1693736100|1644557679|1643577000|15616092|34.17|-26.41|5380
2022-02-13 16:33:27|russ2000_2_0067|AVRO|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.72|0.83|0|0|0|0|0|0|0|0|0|0|5.37|3.72|1.28|1.92|0|0|169884438|201369000|4219000|-41600800|159693120|159660180|1807184|3.66|-75.07|121
2022-02-13 16:33:28|russ2000_2_0068|AVYA|25|202109|202109|15|201712|202109|87.46|330.83|1.33|1.39|0.82|0.57|3.15|4.24|2.66|5.39|4.25|4.45|0|0|20.64|-0.4|5|5|12.1|9.49|1.31|-0.69|0|0|578208333|498000000|430000000|4120582800|1678175304|1675648000|28746584|19.76|5.02|8063
2022-02-13 16:33:29|russ2000_2_0069|AX|69|202112|202112|65|200509|202112|14.77|15.23|9.91|4.09|4.33|5.27|1.7|2.29|1.98|0.27|-6.89|1.67|0|0|5.93|11.97|0|0|10.33|1.78|0.92|-0.61|4036374609|12269172000|429580841|998313000|28540000|2620954200|3220064232|3288114720|12784870|54.12|48|1165
2022-02-13 16:33:31|russ2000_2_0070|AXGN|134|202109|202109|78|199106|201012|42.85|1.44|9.39|2.74|9.18|3.05|15.01|3.45|0.31|0.4|-4.87|-0.39|0|0|-23.75|-17.59|3.72|8|1.44|2.04|0.41|0.8|0|0|15819926|91719000|71963000|341882400|389406893|388551412|4217039|9.37|-47.65|368
2022-02-13 16:33:35|russ2000_2_0071|AXNX|17|202109|202109|-159|202209|198200|0|0|123.75|14.85|124.74|14.61|6.09|5.23|0.08|0|-7.4|-6.55|0|0|-45.84|-19.89|3.15|5|9.73|10.01|0.24|2.7|0|0|152009464|231140000|5958000|2404684300|2633513484|2553196640|35155099|56.93|12.18|416
2022-02-13 16:33:36|russ2000_2_0072|AXTI|95|202109|202109|92|199812|202112|67.48|26.97|2.1|2.79|2.4|2.9|1.81|1.83|0.09|0.07|-1.81|-13.84|0|0|-1.14|6.16|2.16|4|2.55|2.42|2.13|-0.15|0|0|36991160|49289000|134018000|353671300|368129910|368311140|1853261|8.63|-14.3|784
2022-02-13 16:33:39|russ2000_2_0073|AYX|23|202109|202109|7|201809|202006|861.19|3209.8|14.81|8.28|15.24|7.92|14.77|10.19|0.93|1.84|-5.27|-2.9|0|0|-4.05|-10.18|6.94|6|7.28|4.27|0.56|-0.37|0|0|465253350|596445000|166134000|4327747600|4165066850|4161358250|48018269|61.81|-50.18|1786
2022-02-13 16:33:40|russ2000_2_0074|BATRA|23|202109|202109|6|201812|202006|115.79|23.98|5.21|4.11|4.46|3.44|3.37|4.98|1.51|2.39|-3.27|-0.06|0|0|-5.76|-6.14|0|0|0.85|0.8|1.02|0.29|0|0|146739130|134000000|777000000|2078773800|1476989100|1751500000|1797100|28.25|13.59|86
2022-02-13 16:33:41|russ2000_2_0075|BATRK|23|202109|202109|6|201812|202006|115.52|23.45|5.4|4.09|4.6|3.42|3.34|4.89|1.51|2.39|-3.29|-0.06|0|0|-5.76|-6.14|0|0|1.46|0.54|1.02|0.37|0|0|146739130|134000000|777000000|2051063800|1467055368|1739720000|2735509|28.06|12.69|86
2022-02-13 16:33:42|russ2000_2_0076|BBGI|92|202112|202112|69|200303|202006|16.94|21.91|2.91|1.3|1.59|0.23|2.24|0.22|1.11|1.2|4.99|93.57|3.64|12.99|2.86|-0.26|1.91|2|0.51|0.27|1.36|-1.22|0|0|12433697|48141800|87543900|310867600|55599700|55883180|128895|1.9|32.87|1135
2022-02-13 16:33:44|russ2000_2_0077|BCBP|75|202109|202109|72|200312|202112|20.28|9.03|4.04|-1|2.84|2.58|1.4|1.01|1.39|0.59|0.76|14.57|4.54|3.84|4.01|6.74|0|0|0.74|0.3|0.5|0.35|1044466773|2541405000|136147760|526276000|26243000|-104258600|259794425|262635500|407067|15.25|42.3|297
2022-02-13 16:33:46|russ2000_2_0078|BCML|24|202112|202112|24|201512|202112|18.28|10.55|2.3|1.18|3.61|2.56|1.13|0.8|0.14|0.27|-2.82|10.44|0|0|5.89|6.27|0|0|1.04|0.19|0.33|-0.02|1426195805|1985239000|144032737|199198000|26497000|98589100|204529660|204592855|269020|19.15|27.26|315
2022-02-13 16:33:48|russ2000_2_0079|BFST|24|202112|202112|15|201803|202112|17.16|11|-0.36|-2.1|3.39|3.06|1.23|1.36|0.42|0.39|0.86|2.77|1.92|1.61|5.55|9.52|0|0|1.07|0.44|0.71|0.9|2141035810|4077283000|511990714|1089436000|58155000|-401255400|583448580|585221780|907509|28.6|41.1|590
2022-02-13 16:33:49|russ2000_2_0080|BGSF|35|202109|202109|31|201403|202112|35.67|13.22|0.66|0.66|0.51|0.5|3.67|2.02|1.15|0.57|4.7|3.1|5.82|3.14|10.74|10.47|7.63|8|1.45|1.11|1.17|0.01|0|0|64800|64800|7720400|186614600|145722213|146083671|353031|14.01|7.85|400
2022-02-13 16:33:50|russ2000_2_0081|BH|142|202106|202106|121|199109|202112|32.51|32.74|0.91|0.86|0.78|0.88|3.32|0.72|0.52|0.27|0.64|6.4|0.1|0|8.4|16.24|2.52|4|2.8|0.77|1.05|0.33|0|0|55798334|124306000|381009000|316351000|442394710|442394710|875613|142.57|28.21|3862
2022-02-13 16:33:53|russ2000_2_0082|BHB|104|202112|202112|100|199612|202112|13.66|11.55|6.47|-1.86|3.08|3.08|1.31|1.05|2.73|0.42|-0.59|15.71|3.28|3.2|2.92|5.56|0|0|0.84|0.53|0.43|0.41|943088188|3048544000|250677535|868665000|49382000|-256162100|433978930|436119750|681538|28.93|28.07|531
2022-02-13 16:33:56|russ2000_2_0083|BHR|35|202109|202109|16|201412|201812|51.12|9.91|3.36|3.9|0.9|0.67|1.01|0.83|2.32|2.51|-6.41|-37.52|7.57|25.6|-0.68|-3.29|1.83|1|2.6|2.54|1.63|1.12|0|0|131476594|195517000|80593000|1356919100|326907651|302547770|2701767|5.11|23.67|
2022-02-13 16:33:57|russ2000_2_0084|BHVN|23|202109|202109|-159|202209|198200|0|0|42.3|29.66|41.24|28.29|15.84|33.27|-0.65|-1.05|-6.1|-4.76|0|0|-58584.72|-91774.63|4|5|8.21|6.71|0.97|0.56|0|0|290077900|520440000|10409000|9205516800|9106026564|9094385568|87183652|139.08|56.94|825
2022-02-13 16:33:58|russ2000_2_0085|BJ|19|202109|202109|15|201803|202112|21.25|20.16|0.45|0.55|0.33|0.52|32.89|14.72|-2.08|1.32|-4.86|3.17|0|0|17.81|31.1|7.93|8|7.4|4.53|0.55|0.81|0|0|53496125|84691000|3032159000|8939623200|8282885250|8400364350|70854336|60.87|28.53|32000
2022-02-13 16:33:59|russ2000_2_0086|BL|25|202109|202109|-159|202209|198200|0|0|12.84|14.89|13.09|14.92|10.27|17.8|0.7|3.22|-1.57|-1.82|0|0|-8.94|-8.05|5.86|5|5.95|9.61|0.84|0.16|0|0|363799348|1177929000|19965000|6046003500|6124570480|6110575520|51632525|104.44|-21.49|1474
2022-02-13 16:34:00|russ2000_2_0087|BLBD|32|202109|202109|24|201509|202109|44.32|40.23|0.67|1|0.5|0.6|1.28|1.34|-2.72|-6.41|7.77|9.3|0|0|20.32|-0.22|6.38|5|2.12|1.96|0.97|-0.64|0|0|27579065|11709000|110968000|682027700|484313685|412163325|1913536|15.15|-21.3|1790
2022-02-13 16:34:01|russ2000_2_0088|BLD|31|202109|202109|26|201506|202112|26.05|29.23|1.47|3.05|1.35|2.96|2.7|5.91|0.39|0.45|1.16|0.67|0|0|9.87|14.93|5.15|6|2.71|3.19|1.37|1.72|0|0|138718214|327906000|307577000|9597818800|9226684842|9272446401|65749823|280.23|45.96|10540
2022-02-13 16:34:03|russ2000_2_0089|BMCH|34|202006|202006|24|201409|202009|47.8|23.36|0.52|0.77|0.41|0.75|2.95|2.66|0.72|0.33|-1.36|0.15|0|0|10.26|8.78|7.83|9|3.54|2.96|1.75|2.24|0|0|51943161|253443000|504918000|2882093600|2790018000|2809311120|52135493|41.58|60.88|10200
2022-02-13 16:34:03|russ2000_2_0090|BNED|32|202109|202109|15|201506|201903|83.86|5.4|0.23|0.32|0.19|0.2|0.7|1.08|0.22|0.66|-1.37|0.33|0|0|-9.93|-24.08|5.75|5|4.25|4.46|1.55|0.59|0|0|52692433|10996000|344525000|473863400|301460800|316494400|3212728|5.8|9.85|4095
2022-02-13 16:34:04|russ2000_2_0091|BOCH|83|202009|202009|79|200012|202009|15.61|9.12|1.49|-4.96|3.2|2.18|1.47|0.7|0.84|0.17|0.93|12.82|2.87|2.81|6.1|6.83|0|0|0.3|1.28|0.2|0.69|646659283|1518131000|132036734|464915000|15210000|-286520900|119391120|118708560|205822|7.11|-34.23|214
2022-02-13 16:34:05|russ2000_2_0092|BOLD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:34:05|russ2000_2_0093|BOMN|26|202109|202109|3|202103|202112|8.97|8.98|20.15|11.71|19.5|15.37|1.91|1.69|0.02|0.04|-23.26|-17.04|0|0|-0.19|17.79|1.52|2|2.38|1.56|0.22|-0.85|0|0|136741500|252009900|112349900|621995700|849721353|849721353|4408055|28.73|6.88|217
2022-02-13 16:34:06|russ2000_2_0094|BPMC|31|202109|202109|4|202009|202109|17.49|17.15|72.58|52.79|78.12|59.51|6.26|5.1|0.03|0|-10.12|-3.22|0|0|-37.11|-30.38|5.75|2|5.98|4.56|0.55|0.85|0|0|439855857|701878000|94190000|5732645700|6431975592|6413635920|39918004|109.36|-11.74|476
2022-02-13 16:34:07|russ2000_2_0095|BPRN|23|202109|202109|20|201612|202112|14.44|9.64|1.6|-0.72|4.03|3.08|1.11|0.88|0.22|0.2|4.36|5.3|1.53|2.25|6.43|9.23|0|0|0.92|0.63|0.71|0.6|1128945400|1430894000|144547550|237051000|29186000|-46283200|189307716|194415910|534690|28.73|23.99|178
2022-02-13 16:34:08|russ2000_2_0096|BRG|39|202109|202109|26|201506|202112|128.51|238.82|12.78|13.22|2.5|3.09|3.38|15.59|3.13|1.32|-17.61|60.95|8.21|2.47|0.02|3.71|1.56|2|2.97|0.58|0.6|0.7|0|0|63171767|163349000|0|2889960900|688205698|703917785|20874085|26.27|122.35|
2022-02-13 16:34:10|russ2000_2_0097|BRT|150|202109|202109|148|198412|202112|23.61|16.32|7.33|20.1|4.44|14.46|0.9|2.12|1.33|0.83|5.14|1.95|6.73|3.98|3.37|7.76|1.21|1|0.63|0.22|0.65|1.78|0|0|37200779|29598000|166786000|579205200|414763110|414859070|982141|23.99|57.83|9
2022-02-13 16:34:14|russ2000_2_0098|BRY|17|202109|202109|5|201812|202003|10.63|4.23|2.02|1.77|1.01|1.16|0.95|0.97|0.49|0.58|11.52|2.36|7.45|2.38|-2.94|-8|3.08|3|1.65|1.82|667.38|1.16|0|0|31188857|38161000|1233223000|1021783100|668059285|692198300|3879886|8.35|127.32|347
2022-02-13 16:34:15|russ2000_2_0099|BSET|152|202109|202109|129|198909|202112|27.16|9.34|0.67|0.24|0.75|0.35|1.32|1.03|0.05|0|8.11|8.61|3.72|3.19|4.21|11.3|3.51|8|1.45|3.23|1.06|3.11|0|0|33480713|52089000|208214000|114954100|167043060|166776300|1746930|17.1|-22.73|2219
2022-02-13 16:34:18|russ2000_2_0100|BSIG|33|202109|202109|29|201409|202112|43.87|2.15|2.73|0.21|2.01|2.97|15.26|1.06|-14.75|0.39|11.36|1.79|2.39|0.15|27.13|95.5|3.86|4|1.35|7.34|1.64|1.35|0|0|246729032|1422500000|117100000|154995000|1159948182|2164864000|60161639|26.02|36.95|800
2022-02-13 16:34:20|russ2000_2_0101|BSVN|18|202109|202109|13|201809|202112|9.55|9.43|-0.15|-0.04|3|3.89|1.55|1.71|0.01|0|7.47|3.01|2.67|1.96|18.66|19.7|0|0|0.4|0.13|-3.35|1.82|797369080|1018374000|158756520|210991000|8775000|-2348800|206192922|206963469|547540|22.73|58.51|78
2022-02-13 16:34:21|russ2000_2_0102|BW|31|202109|202109|23|201512|202109|49.06|10.83|0.56|1.29|0.38|0.94|1.79|3.72|-2.89|-69.93|-6.1|-22.99|0|0|-265.77|6.61|3.08|5|5.47|1.92|2.46|-0.77|0|0|112482107|115747000|119730000|876911400|746010600|752238600|5302695|8.65|167.06|2100
2022-02-13 16:34:22|russ2000_2_0103|BWB|20|202112|202112|15|201803|202112|13.99|13.4|2.01|0.89|4.8|4.66|1.58|1.65|0.66|0.36|-4.54|4.98|0|0|7.61|10.1|0|0|0.92|0.4|0.59|0.24|2011316941|2946237000|401302765|584711000|49395000|98141700|498692688|513405984|751354|17.68|43.62|219
2022-02-13 16:34:23|russ2000_2_0104|BWFG|36|202112|202112|32|201312|202112|17.64|13.46|2.97|1.29|3.66|3.61|1.3|1.28|1.02|0.42|3.55|12.24|1.8|2.01|3.96|8.44|0|0|0.82|0.47|0.43|0.58|1343683273|2123998000|204292152|381796000|25588000|88655700|249000112|246549424|461379|31.91|70.19|134
2022-02-13 16:34:25|russ2000_2_0105|BXC|69|202109|202109|66|200506|202112|1377739.6|3.69|0.25|0.26|0.07|0.21|11.1|3.13|-2.3|0.78|4.9|7.84|1.31|0|0.01|53.57|4.88|8|4.07|2.48|1.67|0.8|0|0|15967304|186000|228699000|1102761800|793231524|813359160|10791167|81.72|181.6|2100
2022-02-13 16:34:27|russ2000_2_0106|BXG|130|202006|202006|12|201709|202009|13.36|17.15|2.27|1.64|1.5|0.7|2.62|0.92|1.51|1.69|7.54|13.29|7.66|12.24|4.1|2|4.43|7|1.15|0.56|2.06|1.09|0|0|73464320|209427000|116683000|850864100|355173070|355176500|290442|4.9|-47.42|5873
2022-02-13 16:34:28|russ2000_2_0107|BXMT|146|202112|202112|93|199809|202112|13.73|12.29|26.74|46.81|7.18|10.36|1.01|1.25|0.45|3.82|-12.87|-22.57|9.49|8.05|0.86|2.25|0|0|3.92|3.33|0.83|1.5|300000|300000|62820683|551154000|8600000|20931710500|5149665476|4965725012|56893154|30.62|11.22|29
2022-02-13 16:34:32|russ2000_2_0108|BY|24|202112|202112|18|201706|202112|19.63|12.19|-0.14|-0.19|2.96|3.57|1.1|1.28|0.63|0.75|2.06|-2.14|0.26|1.21|5.21|7.51|0|0|0.76|0.85|1.04|0.63|3881779190|5155047000|1144927143|1612473000|62548000|-55826900|1039017945|1046883470|3434667|27.55|78.55|931
2022-02-13 16:34:33|russ2000_2_0109|CADE|151|202109|202109|128|198912|202112|18.85|10.8|1.43|-4.04|2.8|2.94|1.53|2.01|0.27|0.1|3.36|4.24|2.65|2.62|8.86|9.3|0|0|3.22|2|0.72|-0.23|8308888115|23538711000|1266921031|10505396000|533999000|-4300221000|3183159807|3224767500|41076502|29.79|8.56|4596
2022-02-13 16:34:37|russ2000_2_0110|CAI|57|202006|202006|52|200703|202003|13.14|13.94|7.22|6.48|2.7|1.24|1.43|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|459375095|460618170|3111831|26.17|19.12|218
2022-02-13 16:34:37|russ2000_2_0111|CAL|151|202109|202109|145|198509|202112|20.33|42.82|0.4|0.42|0.31|0.33|1.65|3.03|0.7|0.91|3.46|7.43|3.08|1.17|2.93|4.17|3.88|8|4.33|7.06|1.4|0.91|0|0|49228316|74772000|655824000|1117868800|917414850|895557080|13266236|23.98|58.7|8400
2022-02-13 16:34:41|russ2000_2_0112|CARG|21|202109|202109|16|201712|202112|133.89|37.72|7.56|4.79|7.9|5.22|16.55|6.63|0|0|0|0|0|0|25.22|21.61|8.59|8|6.47|6.66|1.86|-0.46|0|0|173111158|321091000|93410000|3657781400|3971819607|4072022304|36044033|33.81|2.33|827
2022-02-13 16:34:42|russ2000_2_0113|CARO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:34:42|russ2000_2_0114|CARS|26|202109|202109|19|201703|202112|37.31|57.9|2.93|2.56|2.07|1.89|1.41|3.06|0.74|1.3|4.68|8.26|0|0|-11.77|2.36|5.63|8|16.51|5.36|1.65|-0.57|0|0|32955957|51507000|46194000|1580703400|1152717500|1184781500|27109148|16.7|41.41|1500
2022-02-13 16:34:43|russ2000_2_0115|CASA|20|202109|202109|16|201712|202112|27.51|19.86|2.63|1.45|2.48|1.15|13.1|5.53|4.62|3.27|1.46|0.32|0|0|8.31|6.86|7.25|7|1.87|1.63|1.05|-0.31|0|0|207055111|156460000|24647000|604828600|477915360|476269600|2072002|5.56|-15.89|993
2022-02-13 16:34:44|russ2000_2_0116|CASI|103|202109|202109|-159|202209|198200|0|0|54.07|2.33|60.19|4.45|7.87|1.35|0.03|0.01|-14.37|-19.67|0|0|-112.2|-49.09|1.64|3|4.04|1.52|1.55|0.46|0|0|31327228|62629000|16277000|60148700|111838000|111838000|1026468|0.8|-71.3|144
2022-02-13 16:34:47|russ2000_2_0117|CATC|66|202112|202112|24|201512|202112|15.03|12.25|1.26|2.1|3.11|3.77|1.71|1.53|0.21|0.04|2.66|6.34|3.01|2.54|10.62|12.3|0|0|1.45|0.73|0.14|0.42|1465585000|4331152000|226206217|377956000|48599000|364861100|652780976|656490704|902035|93.68|32.72|383
2022-02-13 16:34:49|russ2000_2_0118|CBAY|35|202109|202109|1|201312|201403|22.92|21.58|0|0|0|0|9.54|3.21|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.69|2.06|2.15|1.13|0|0|105781563|113788000|1605000|188878700|227845200|227775570|2119922|3.3|-46.43|41
2022-02-13 16:34:50|russ2000_2_0119|CBFV|35|202112|202112|31|201403|202112|13.75|17.12|-1.78|-5.48|2.73|2.78|1.08|0.98|0.26|0.43|-1.89|-1.31|4.24|3.95|4.72|7.74|0|0|0.56|0.29|0.31|0.53|901008625|1226613000|203370125|119674000|18399000|-259262400|127887617|129195495|108543|24.31|18.46|260
2022-02-13 16:34:52|russ2000_2_0120|CBIO|67|202109|202109|18|200703|201109|37.2|45.32|14.14|-5.05|37.18|3.84|2.45|0.49|0.17|0|0|0|0|0|-31.62|-102.96|2.04|1|4.59|0.77|2.14|1.2|0|0|101311961|64528000|3704000|-34971500|30761609|30749066|1309482|0.9799|-84.85|56
2022-02-13 16:34:54|russ2000_2_0121|CBLK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:34:55|russ2000_2_0122|CBMG|62|202006|202006|3|201103|201112|6.93|5|390.76|1252.5|407.21|1342.78|31.03|10.95|0.02|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|15074471|13582000|41113800|362099800|360746391|360170721|3954100|18.57|22.36|217
2022-02-13 16:34:55|russ2000_2_0123|CBNK|18|202112|202112|13|201809|202112|11.47|9.37|0.35|-0.65|1.95|2.1|1.5|1.91|0.26|0.17|-5.81|-2.6|0|0|12.69|18.81|0|0|0.43|0.33|0.35|0.74|1361065713|1797137000|226414544|364193000|3282000|-114850000|363438669|371968700|763792|26.03|88.08|265
2022-02-13 16:34:57|russ2000_2_0124|CBTX|23|202112|202112|17|201709|202112|18.61|15.41|1.98|-2.78|4.88|4.99|1.42|1.27|0.08|0.09|1.99|3.02|1.51|1.68|7.4|5.88|0|0|1.55|2.18|0.93|0.55|2930122400|3831284000|479218500|950146000|69608000|-398959900|713090560|715624000|3097736|29.12|11.53|511
2022-02-13 16:34:58|russ2000_2_0125|CCB|20|202112|202112|14|201806|202112|19.05|25.64|2.13|0.2|4.49|7.19|2.02|3.98|0.61|0.26|-4.77|5.78|0|0|7.65|10.1|0|0|0.77|1.46|1.05|0.84|1214220118|2363787000|252456235|848488000|23324000|16874100|646983825|638250375|2207188|50.25|142.62|343
2022-02-13 16:34:59|russ2000_2_0126|CDLX|20|202109|202109|-159|202209|198200|0|0|7.87|8.64|7.35|8.2|11.48|3.14|3.94|0.26|-10.6|-18.91|0|0|-196.6|-18.5|6.25|3|9.79|10.98|2.49|1.44|0|0|136193556|237372000|23666000|2116507100|2157662320|2154213080|26400207|65.08|-51.94|591
2022-02-13 16:35:00|russ2000_2_0127|CDMO|110|202109|202109|103|199603|202112|265.26|141.31|1202.38|10.07|1083.63|9.81|17.22|21.42|0.16|2.72|-13.24|-3.17|0|0|-477.5|10.27|2.39|4|2.9|9.58|1.5|3.9|0|0|26820673|163675000|90719000|1048756500|1161486240|1200169740|12858705|18.87|29.34|257
2022-02-13 16:35:04|russ2000_2_0128|CDNA|35|202109|202109|3|201409|201506|815.89|505.89|7.55|7.15|6.93|8.19|7.94|4.95|-4.07|0|-18.94|-5.65|0|0|-56.85|-4.58|6.33|7|5.25|6.05|0.28|0.42|0|0|76657469|363281000|37035000|1973216400|2320591499|2316405555|31931719|43.97|-42.01|475
2022-02-13 16:35:06|russ2000_2_0129|CDXC|59|202106|202106|-159|202209|198200|0|0|7.38|2.33|7.16|2.72|17.56|5.2|0.14|0|-4.39|-6.26|0|0|-92.27|-88.66|5.84|8|5.53|3.53|1.07|2.81|0|0|9208447|32902000|6133000|151485000|184387050|184237200|1271155|2.7|-55.3|110
2022-02-13 16:35:08|russ2000_2_0130|CDXS|54|202109|202109|-159|202209|198200|0|0|6.52|20.65|6.68|21.61|8.57|12.28|0|0|-3.89|-3.32|0|0|-43.67|-9.92|6.35|7|4.52|14.05|0.12|3.05|0|0|53130294|119189000|35645000|2091761200|2209508640|2308613280|26057044|34.08|42.39|181
2022-02-13 16:35:09|russ2000_2_0131|CDZI|132|202109|202109|1|199909|199912|194.45|187.19|574.85|340.21|430.93|257.86|14.96|3.74|0.12|0.98|11.39|-10.65|0|0|-31.85|-48.68|1|1|7.96|3.79|0.49|3.04|0|0|6676835|18575000|80866000|203860000|164082424|161560300|1615908|3.86|-63.76|10
2022-02-13 16:35:12|russ2000_2_0132|CEIX|24|202112|202112|17|201709|202112|19.5|24.4|1.03|1.08|0.48|0.67|1.6|1.71|1.57|0.88|10.98|5.75|0|0|4.95|2.86|6.56|6|7.67|4.62|1.97|-1.54|0|0|114239333|149913000|1978550000|1291926200|828559206|854324172|10625117|24.03|272.38|1494
2022-02-13 16:35:14|russ2000_2_0133|CELC|22|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.62|2.54|0|0|0|0|0|0|0|0|0|0|1|1.21|1.31|2.31|0|0|25000684|90366800|655100|113083500|188857753|188499192|497729|12.67|26.99|30
2022-02-13 16:35:14|russ2000_2_0134|CELH|49|202109|202109|11|201903|202112|384.13|682.73|10.22|22.15|6.51|23.19|16.62|27.88|0.31|0.1|-12.58|-0.98|0|0|-13.33|6.34|7.64|8|2.53|3.07|0.65|0.63|0|0|21454229|61377200|3450500|5557236800|5573801763|5851798723|64617020|74.57|70.25|154
2022-02-13 16:35:16|russ2000_2_0135|CENT|119|202112|202112|114|199306|202112|29.53|18.59|0.54|1.12|0.34|0.85|1.01|2.35|0.86|0.97|-6.7|-2.19|0|0|3.29|6.89|3.5|6|2.69|0.66|0.97|0.47|0|0|80616400|296038000|509842000|3792884300|2902781335|2889860670|4366450|52.63|36.31|7000
2022-02-13 16:35:20|russ2000_2_0136|CFFI|100|202112|202112|96|199712|202112|11.6|6|1.66|1.37|1.68|1.3|1.38|0.88|1.27|0.45|4.3|24.5|3.32|3.11|6.7|10.75|0|0|0.55|0.13|0.44|-0.44|734334193|1914614000|142523855|564908000|45397000|181499300|179939200|179604250|126510|50.75|33.76|697
2022-02-13 16:35:23|russ2000_2_0137|CHCT|28|202109|202109|22|201606|202112|132.96|55.45|16.54|16.42|11.74|12.41|2367.36|2.52|0.41|0.56|-9.93|-2.67|4.95|3.65|1.67|3.2|2.43|3|2.41|0.96|0.61|1.73|0|0|5508679|1641000|2699000|1419603800|1163675534|1093325760|4968105|46.58|-1.71|28
2022-02-13 16:35:24|russ2000_2_0138|CHMG|88|202112|202112|84|200012|202112|13.66|8.49|-0.16|-6.97|2.35|2.43|1.13|1.03|0.26|0.09|4.48|2.32|3.41|2.59|7.12|12.78|0|0|0.79|0.21|0.21|0.5|1025190123|2155433000|206758340|819007000|25515000|-613576700|215178210|214856980|183688|45.89|34.12|341
2022-02-13 16:35:27|russ2000_2_0139|CHMI|35|202109|202109|32|201312|202112|15.91|31.32|-25.81|-17.96|8.02|5.2|0.86|0.96|0.26|0.48|1.87|8.5|12.46|12.31|4.49|3.43|0|0|1.95|3.39|0.69|0.64|0|0|1089114580|928826000|0|-519614700|154939590|150897497|2189491|8.77|-7.88|15
2022-02-13 16:35:28|russ2000_2_0140|CHRA|19|202109|202109|1|201806|201809|67.99|57.02|4.88|1.24|2.36|0.54|4.18|7.56|3.51|2.99|-1.18|-1.18|0|0|-11.56|-18.73|2.64|2|0.85|0.54|0.5|0.53|0|0|17021000|22400000|64387000|329435700|155681280|150410820|208378|4.66|55.56|573
2022-02-13 16:35:29|russ2000_2_0141|CIO|36|202109|202109|31|201403|202112|37.82|19.26|9.03|9.44|3.39|5.19|2.06|2.55|2.57|1.35|-14|5.97|7.44|3.05|0.48|4.84|2.16|2|1.18|0.68|0.83|0.71|0|0|24095138|17697000|0|1550322100|851924064|851916240|7015307|19.56|104.19|20
2022-02-13 16:35:30|russ2000_2_0142|CISN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:35:31|russ2000_2_0143|CIVB|88|202112|202112|84|200012|202112|16.05|9.71|1.7|-2.1|2.49|2.99|1.13|1.04|0.68|0.5|4.65|6.67|3.39|2.1|3.96|8.27|0|0|0.55|0.66|0.43|0.92|979649015|2416701000|173423661|265969000|22445000|-268231900|358900800|360225600|796237|24|37|459
2022-02-13 16:35:34|russ2000_2_0144|CIX|99|202109|202109|95|199803|202112|46.05|18.06|1.33|1.49|1.42|2.05|1.47|1.62|-0.31|0|3.82|3.66|3.49|3.62|7.34|9.2|2.66|5|0.19|0.07|0.68|1.45|0|0|29364458|75959000|28543000|198207000|274165970|274172600|151492|22.1|57.28|513
2022-02-13 16:35:37|russ2000_2_0145|CJ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:35:37|russ2000_2_0146|CLAR|95|202109|202109|46|201006|202112|45.38|46.91|1.76|3.55|1.71|2.8|1.58|3.75|0.08|0.71|-0.46|-3.22|0.63|0.37|-8.43|6.75|3.48|7|4.07|1.61|1.11|0.65|0|0|57692351|10170000|32444000|1184445200|918008000|982214240|5802553|27.16|75.78|600
2022-02-13 16:35:39|russ2000_2_0147|CLBK|19|202112|202112|15|201803|202112|54.47|24.62|7.22|3.54|8.64|8.11|1.83|2.22|1.08|0.35|2.42|11.38|0|0|2.63|5.38|0|0|1.18|0.76|0.33|0.58|5710237294|7570216000|1388091294|1774810000|78708000|964968000|2248771525|2165022223|3272900|20.93|36.96|628
2022-02-13 16:35:40|russ2000_2_0148|CLDR|18|202006|202006|-159|202209|198200|0|0|4.58|3.52|4.87|3.72|4.46|2.3|0|0|-3.42|0.75|0|0|-179.08|-16.73|6.69|7|5.78|6.35|0.92|1.3|0|0|384332267|431501000|215746000|2954760200|3287157420|3190094890|64529618|10.63|22.91|2719
2022-02-13 16:35:41|russ2000_2_0149|CLNC|14|202006|202006|3|201712|201809|46.91|57.56|10.8|6.92|5.95|1.31|0.69|0.38|1.09|1.73|2.86|15.85|18.47|30.86|-5.52|-11.79|1|1|1.79|1.02|1.3|2.37|0|0|350568273|498768000|23745000|3368340700|637772672|637553440|2541057|4.96|-66.04|
2022-02-13 16:35:41|russ2000_2_0150|CLPR|25|202109|202109|-159|202209|198200|0|0|10.37|10.23|1.62|1.31|3.28|5.23|18.4|36.49|-6.96|8.69|4.47|3.87|-0.33|-0.56|1.71|2|1.57|0.51|0.73|0.84|0|0|59046478|59130000|0|1250760300|157901256|157899290|828825|9.83|45.41|156
2022-02-13 16:35:42|russ2000_2_0151|CLSD|28|202109|202109|-159|202209|198200|0|0|794.72|35.16|860.79|38.95|7.08|9.29|0.35|0.11|-29.95|-8.37|0|0|-122.17|-174.19|0|0|3.6|2.04|-0.41|1.19|0|0|39295192|25217000|695000|137075900|162184080|161770096|1416911|2.72|41.41|33
2022-02-13 16:35:43|russ2000_2_0152|CLUB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:35:43|russ2000_2_0153|CLXT|23|202109|202109|-159|202209|198200|0|0|515.72|1.75|559.02|2.04|11.66|5.01|0.01|0.06|-25.39|-45.66|0|0|-73.93|-127.24|1|1|1.88|1|1.63|-3.59|0|0|47750900|13922000|21476000|65399700|77960553|77914573|313482|2.09|-49.76|59
2022-02-13 16:35:44|russ2000_2_0154|CMRE|49|202109|202109|45|201009|202112|17.65|5.62|5.18|5.8|2.13|2.38|1.44|0.96|2.3|1.54|-4.69|-14.38|7.35|3.45|4.18|9.09|2|2|1.03|0.95|1.56|0.05|0|0|143449617|283303000|3710516000|3665011900|1511261100|1508044610|7425190|12.23|57.78|1804
2022-02-13 16:35:46|russ2000_2_0155|CNCE|36|202109|202109|13|201506|201809|17.44|3.36|267.45|0.28|370.82|3.44|2.52|1.16|0.12|0|-11.5|-23.15|0|0|-32.21|-55.72|0|0|2.79|0.94|0.49|-1.16|0|0|125218971|106223000|14133000|9194100|103377692|108747100|613264|3.19|-73.06|71
2022-02-13 16:35:48|russ2000_2_0156|CNNE|21|202109|202109|18|201706|202112|26.28|9.3|2.67|4.39|2.58|4.48|1.32|0.92|0.07|0.07|-5.67|2.38|0|0|19.2|9.7|1|1|1.67|1.62|0.65|1.91|0|0|332055556|234200000|276900000|3210866600|3208866561|3208401000|25375663|36.09|-19.01|14509
2022-02-13 16:35:49|russ2000_2_0157|CNST|14|202006|202006|-159|202209|198200|0|0|0|0|0|0|3.09|2.04|0|0|0|0|0|0|0|0|0|0|3.97|10.43|4.63|1.46|0|0|180524182|520513000|10821000|471556000|962350000|862861244|10896748|20.26|213.62|106
2022-02-13 16:35:49|russ2000_2_0158|CNTY|111|202109|202109|107|199503|202112|29.09|16.29|2.17|2|1.71|1.01|1.3|2.66|0.67|3.41|-3.99|0.44|0|0|2.15|3.97|2.83|6|1.14|2.52|0.92|1.75|0|0|21711982|100759000|505118000|744996200|360635184|380527560|1733961|12.18|90.61|2769
2022-02-13 16:35:53|russ2000_2_0159|CNXN|96|202112|202112|92|199812|202112|22.58|17.91|0.22|0.39|0.26|0.42|1.88|1.69|0.02|0|1.94|3.06|0|0|10.36|10.53|4.62|7|1.45|1.15|1.5|0.49|0|0|46578589|108310000|70590000|1068465400|1160075880|1165378680|2682539|44.19|-3.33|2598
2022-02-13 16:35:56|russ2000_2_0160|COLD|20|202109|202109|10|201809|202103|121.05|321.58|4.19|4.49|2.83|3.18|4.22|2.18|2.45|0.68|-12.77|-20.68|2.37|2.65|1.1|-1.12|3.38|2|4.88|2.56|0.44|1.62|0|0|226412111|152770000|336363000|11312349300|8752690890|8614265500|67611355|32.81|-10.71|16300
2022-02-13 16:35:57|russ2000_2_0161|COLL|31|202109|202109|5|202009|202112|18.77|7.13|7.09|2.3|8.48|2.33|4.83|2.71|0.56|1.04|-7.3|2.7|0|0|-28.03|21.77|5.06|6|9.92|10.02|0.95|-0.37|0|0|130467643|193241000|27464000|756381100|685156868|713983028|5764055|19.69|3.93|234
2022-02-13 16:35:58|russ2000_2_0162|COOP|137|202109|202109|32|201312|202112|42.04|2.61|116.18|3.44|59.08|1.03|10.38|0.97|3.26|3.16|28.97|33.38|0|0|2.78|9.7|2.92|3|4.06|2.88|0.43|0.97|82477535740|181923000000|2004077351|731000000|103000000|12702641800|3148943000|3441237030|39637164|41.93|39.91|9800
2022-02-13 16:36:01|russ2000_2_0163|CPLG|19|202109|202109|3|201803|201812|18.86|15.99|2.38|2.77|1.12|1.98|0.76|1.04|0.94|0.61|17.85|9.59|13.52|11.63|-8.04|-1.76|2.21|2|1.79|2.92|1.69|0.88|0|0|122342875|174000000|14000000|1279665800|915128000|960571000|14840958|15.67|131.61|32
2022-02-13 16:36:02|russ2000_2_0164|CPRX|71|202109|202109|9|201909|202112|15.59|17.36|3.11|3.92|4.33|5.43|4.67|3.67|0|0|-17.98|1.65|0|0|-35.59|23.31|7.58|8|4.58|3.48|0.9|-0|0|0|40827453|174792000|4044000|554249400|711759150|744118080|7581228|6.9|105.52|74
2022-02-13 16:36:05|russ2000_2_0165|CRBP|33|202109|202109|-159|202209|198200|0|0|73.33|-7.74|76.06|44.1|14.9|0.97|0.08|0.24|-26.33|-68.87|0|0|-160.37|-53.28|0|0|12.88|4.57|2.08|-1.09|0|0|46932260|106862800|7429400|-11921500|76390849|76378100|647829|0.61|-51.59|76
2022-02-13 16:36:06|russ2000_2_0166|CRD.B|151|202109|202109|128|198912|202112|19.42|10.3|0.72|0.45|0.67|0.37|2.74|1.8|0.74|0.64|3.26|6.16|2.52|3.2|9.5|11.77|0|0|0.74|0.03|0.73|0.14|0|0|45971784|36929000|134910000|500101300|397059880|407163890|94382|7.49|4.03|8985
2022-02-13 16:36:09|russ2000_2_0167|CRNX|19|202109|202109|-159|202209|198200|0|0|208.8|189.65|236.2|239.53|3.91|6.62|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|5.4|2.75|1.27|1.87|0|0|141596438|193325000|4886000|1156147200|1042353800|1033959910|8916225|26.99|102.32|93
2022-02-13 16:36:10|russ2000_2_0168|CRVS|27|202109|202109|1|202109|202112|60.42|40.17|0|0|0|0|2|1.07|0|0|0|0|0|0|0|0|0|0|3.37|0.48|-0.5|-7.79|0|0|100669320|76329000|3959000|36318400|112643498|106351740|1601157|2.42|-38.73|42
2022-02-13 16:36:11|russ2000_2_0169|CSTE|43|202109|202109|39|201203|202112|28.44|20.09|2.05|0.51|2.18|0.64|2.82|0.77|0.05|0.04|6.69|11.44|0.25|2.73|12.65|3.71|5.26|5|1.83|0.59|1.26|0.56|0|0|90289625|97861000|365221000|313238500|387787500|388452375|1329290|11.25|4.17|1999
2022-02-13 16:36:13|russ2000_2_0170|CSTR|26|202112|202112|21|201609|202112|27.98|10.16|-0.57|-2.47|3.56|3.48|1.27|1.26|0.32|0.08|5.03|2.88|1.38|1.1|5.75|12.64|0|0|1.55|0.39|0.94|0.6|1653011000|2674392000|409672354|415125000|25886000|-331020700|462606507|463773140|902822|20.87|45.51|392
2022-02-13 16:36:14|russ2000_2_0171|CSWI|31|202112|202112|25|201509|202112|31.57|37.23|2.86|3.83|2.73|3.42|3.15|4.18|0.24|0.5|0.41|-1.54|0.57|0.48|8.23|8.37|6.4|6|0.99|0.55|1.04|1.26|0|0|26364143|16184000|82557000|2066681200|1873955400|1875612720|4495086|118.38|5.24|2300
2022-02-13 16:36:15|russ2000_2_0172|CTMX|29|202109|202109|-159|202209|198200|0|0|13.01|0.71|21.12|3.9|7.45|2.47|-0|0|-11.67|-35.83|0|0|-133.96|-74.08|0|0|4.51|4.74|0.52|0.45|0|0|278648481|236289000|26441000|46892100|283181094|283003154|7810165|4.34|-40.63|146
2022-02-13 16:36:17|russ2000_2_0173|CTSO|65|202106|202106|-159|202209|198200|0|0|18.21|2.3|16.73|3.66|23.51|2.31|0.37|0.19|-9.71|0.86|0|0|-230.1|-20.07|5.45|7|4.92|2.91|0.47|0.47|0|0|12131597|61042800|17450700|101990700|163033500|162736875|906552|3.75|-67.02|195
2022-02-13 16:36:19|russ2000_2_0174|CUE|21|202109|202109|-159|202209|198200|0|0|89.14|41.38|98.49|49.39|6.12|5.73|0|0|-10.24|-2.25|0|0|-92.36|-62.92|0|0|5.89|6.41|1.4|-2.81|0|0|49561163|67633000|5708000|296346900|362502720|361164192|4437182|11.46|-10.4|52
2022-02-13 16:36:20|russ2000_2_0175|CULP|151|202109|202109|127|199003|202112|17.03|16.61|0.54|0.26|0.46|0.35|1.36|0.86|0.52|0|2.46|4.41|1.02|4.92|3.61|5.19|2.56|5|0.76|0.14|0.68|0.01|0|0|17466094|28229000|56914000|82268800|110497785|111459800|444439|9.05|-41.35|1430
2022-02-13 16:36:24|russ2000_2_0176|CURO|23|202112|202112|16|201712|202112|7.43|8.16|1.55|2.4|0.72|1.07|15.78|3.56|17.09|12.14|-11.15|-29.43|0.53|2.4|7.22|4.34|0|0|2.09|1.78|2.69|-0.66|0|0|142370500|63179000|170935000|1589881300|702364984|702364984|3528838|16.88|16.74|3900
2022-02-13 16:36:25|russ2000_2_0177|CUTR|74|202109|202109|71|200403|202112|138.94|91.32|1.67|3.07|2.61|3.38|4.42|12.47|0.12|2.42|1.27|-3.03|0|0|-6.11|6|5.24|8|4.1|8.61|1.17|0.5|0|0|73988458|162486000|17474000|677596400|704775890|704520700|6883940|39.26|71.15|323
2022-02-13 16:36:27|russ2000_2_0178|CVCY|84|202112|202112|80|200112|202112|16.34|9.09|-2.46|-12.26|3.05|3.64|1.27|1.02|0.16|0.16|2.34|4.34|1.79|2.24|8.15|10.99|0|0|0.32|0.27|0.3|0.19|810209869|2122797000|290434824|1272675000|8380000|-985711100|250250700|251886600|409601|21|35.75|258
2022-02-13 16:36:30|russ2000_2_0179|CVIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:36:30|russ2000_2_0180|CVLY|104|202112|202112|100|199612|202112|15.55|12.69|1.83|-5.89|2.62|2.72|1.22|1.04|0.69|0.32|-0.78|3.4|2.78|2.22|5.85|5.61|0|0|0.22|0.55|0.46|0.21|768250471|2143765000|126295637|545494000|23652000|-459454000|203837440|205472960|319810|21.52|26.89|346
2022-02-13 16:36:33|russ2000_2_0181|CVNA|23|202109|202109|-159|202209|198200|0|0|2.04|2.18|1.38|2.21|35.18|51.97|8.23|9.51|-25.99|-2.03|0|0|-8.05|-3.38|5.22|7|34.62|12.59|1.85|0.35|0|0|163256500|297000000|1606000000|23695887200|20002609440|19817939040|514377714|233.76|-7.05|10400
2022-02-13 16:36:34|russ2000_2_0182|CVTI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:36:34|russ2000_2_0183|CWBR|31|202109|202109|-159|202209|198200|0|0|0|0|0|0|11.54|2.26|0|0|0|0|0|0|0|0|0|0|2.47|1.17|1.8|-0.98|0|0|13517364|15015200|293500|16671200|23670192|23256178|492284|0.364|-74|12
2022-02-13 16:36:35|russ2000_2_0184|CWCO|119|202109|202109|103|199512|202109|27.28|164.43|3.96|2.03|3.95|2.57|2|1.06|0.19|0|0.81|2.98|2.52|3.14|6.49|0.07|2.14|3|1.93|0.76|0.76|-0.23|0|0|27891422|42897600|57336200|130107000|161841848|163344216|678067|10.64|-9.29|102
2022-02-13 16:36:38|russ2000_2_0185|CWEN|39|202109|202109|27|201503|202112|70.73|118.4|8.02|10.39|2|3.34|1.16|2.32|3.13|4.41|-2.72|-2.1|5.33|3.71|0.63|0.33|0|0|4.17|1.83|1.05|1.03|0|0|178527778|189000000|7784000000|12965725200|4133419776|4155840000|21749920|35.52|9.61|301
2022-02-13 16:36:40|russ2000_2_0186|CWEN.A|39|202109|202109|34|201306|202112|55.81|109.97|7.59|10.15|1.95|3.11|1.03|2.16|3.13|4.41|-23.13|-2.26|5.83|4|0.63|0.33|2.12|2|3.98|0.86|1.18|1.06|0|0|178527778|189000000|7784000000|12671290400|3839006712|3859830000|8595336|32.99|7.88|301
2022-02-13 16:36:42|russ2000_2_0187|CWH|27|202109|202109|21|201609|202112|217.48|7.1|0.53|0.51|0.26|0.35|18.7|9.13|46.39|8.08|1.85|12.41|2.03|3.26|5.75|15|7.32|8|16.18|20.55|2.54|-0.76|0|0|168438375|132795000|1268876000|3424891700|1843977056|1933544640|43113759|41.12|36.83|11947
2022-02-13 16:36:43|russ2000_2_0188|CWK|19|202109|202109|1|202109|202112|61.89|67.39|0.71|0.81|0.42|0.57|3.71|4.06|3.2|2.64|-11.71|0.29|0|0|-2.66|1.75|5.29|5|2.75|2.8|1.41|0.61|0|0|727056250|1188500000|434700000|7097955200|5019798000|5100690000|29017414|22.47|46.05|50000
2022-02-13 16:36:44|russ2000_2_0189|CYCN|15|202109|202109|-159|202209|198200|0|0|23|4.38|36.22|17.85|1.95|1.2|0.03|0.06|-50.91|-22.94|0|0|-97.12|-93.2|0|0|3.32|1.44|1.85|-1.81|0|0|70188545|62503000|1561000|8578500|67563756|67533960|725050|1.56|-43.79|34
2022-02-13 16:36:45|russ2000_2_0190|CYRX|65|202109|202109|-159|202209|198200|0|0|187.03|12.25|155.57|11.81|9.61|4.46|-88.41|0.18|-12.36|-9.73|0|0|-583.33|-4.46|2.95|3|9.25|5.72|0.67|-0.65|0|0|34465652|349482000|61278000|2627198000|2681427028|2677335913|25528167|58.03|14.14|750
2022-02-13 16:36:47|russ2000_2_0191|DBI|70|202109|202109|60|200503|202003|48.98|5.42|0.74|0.36|0.78|0.33|2.74|2.39|0.14|0.58|10.98|17.6|4.12|7.5|7.23|0.99|5.35|7|8.59|10.8|1.25|1.1|0|0|211776687|83069000|928227000|1131463000|982809600|1033609000|17527403|13.4|42.32|11400
2022-02-13 16:36:49|russ2000_2_0192|DCPH|22|202112|202112|-159|202209|198200|0|0|27.55|2.98|33.2|5.9|4.7|1.6|0|0|-7.95|-1.5|0|0|-49.86|-68.85|2.29|4|5.55|10.62|1.6|2.76|0|0|359892300|285634000|45410000|267684700|610672328|610066345|22306595|10.43|-82.29|280
2022-02-13 16:36:50|russ2000_2_0193|DFIN|27|202109|202109|21|201609|202112|40.29|19.58|1.05|1.74|0.69|1.68|3.57|4.35|2.01|0.64|-0.19|4.49|0|0|6.29|15.49|6.77|8|2.8|0.95|1.79|0.26|0|0|33975000|122900000|63400000|1685413400|1589506000|1651373000|12526416|47.59|167.01|2350
2022-02-13 16:36:51|russ2000_2_0194|DLTH|29|202109|202109|25|201509|202112|26.85|14.31|1.34|0.74|1.27|0.72|5.24|2.4|0.32|0.13|0|0|0|0|16.22|13.61|8.16|8|8.97|2.68|0.47|1.16|0|0|11551156|20390000|289609000|503143500|498650360|494035880|1904790|15.08|18.65|2977
2022-02-13 16:36:53|russ2000_2_0195|DNLI|20|202109|202109|4|202012|202112|303.97|318.57|59.37|12.38|61.49|15.66|5.39|5.34|0|0|-4.89|-4.41|0|0|-15.84|2.83|0|0|7.49|4.33|1.7|0.41|0|0|641301056|1039175000|71208000|4370989100|5405096160|5393175030|23548962|44.3|-47.55|360
2022-02-13 16:36:53|russ2000_2_0196|DOMO|19|202109|202109|-159|202209|198200|0|0|6.19|5.5|5.88|5.22|22.59|37.11|-1.68|-0.91|-11.08|0.34|0|0|-313.12|-1286.6|7.57|8|7.87|4.43|2.3|0.61|0|0|116238438|84245000|34736000|1346820400|1328205300|1318144990|17695727|40.73|-42.1|756
2022-02-13 16:36:54|russ2000_2_0197|DOVA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:36:54|russ2000_2_0198|DRRX|87|202109|202109|4|201203|201303|5.34|7.39|15.53|18.12|16.55|23.97|10.57|3.29|0.73|0.32|-5.27|-16.54|0|0|-50.56|-31.33|3.69|2|3.61|3|1.66|0.92|0|0|45763023|80796000|4132000|161085900|210420299|210413825|721958|0.9249|-55.96|79
2022-02-13 16:36:57|russ2000_2_0199|DS|79|202109|202109|57|200212|201703|3.73|4.04|19.49|0.7|0.63|0.46|1.7|24.53|0.92|1.29|448.83|-20.83|198.18|0|-8.11|-14.41|6.65|8|4.11|3.52|1.94|0.86|0|0|235772461|67281000|360836000|190370700|138130050|138128700|2609526|1.5|-52.38|3072
2022-02-13 16:37:00|russ2000_2_0200|DSKE|25|202109|202109|17|201709|202112|45.16|14.6|0.8|0.72|0.3|0.48|2.69|3.89|2.67|3.33|-14.02|2.03|0|0|-4.24|7.43|3.35|4|2.15|2.37|0.93|0.71|0|0|79248115|147500000|397700000|1123657800|684257835|710499510|5680180|10.95|107.78|4304
2022-02-13 16:37:02|russ2000_2_0201|DWSN|108|202109|202109|63|199803|201312|24.62|59.35|1.34|0.79|1.7|2.38|23.03|0.78|0.41|0|0|0|0|0|-1.4|-35.39|3.34|2|1.34|0.04|0.1|-3.33|0|0|17044883|36601000|33644000|18036000|54380970|54353830|408893|2.3|9.52|219
2022-02-13 16:37:05|russ2000_2_0202|DZSI|82|202109|202109|24|201309|201909|168.27|157.17|0.93|1.01|0.88|1.06|1.65|3.05|0.32|0.01|-2.19|-14.44|0|0|-18.85|-34|4.42|7|1.11|0.94|2.56|-0.27|0|0|47017447|45505000|22188000|366342600|389060100|388974300|1515776|14.3|-7.02|830
2022-02-13 16:37:08|russ2000_2_0203|ECOR|19|202109|202109|-159|202209|198200|0|0|83.48|0.9|710.86|6.53|2.5|1.1|0.02|0.05|-19.21|-32.35|0|0|-135.18|-61.99|1.5|2|2.66|1.42|0.76|-3.62|0|0|39442625|38996100|710800|4404600|42610547|42047506|340422|0.6049|-58.2|45
2022-02-13 16:37:09|russ2000_2_0204|EDIT|28|202109|202109|-159|202209|198200|0|0|77.72|55.14|83.42|75.29|5.37|3.25|0.01|0|-9.54|-8.88|0|0|-54.67|-39.95|0|0|12.53|16.67|2.85|1.95|0|0|346395615|557841000|43432000|1350477200|1906147530|1903329630|40020234|27.9|-66.92|235
2022-02-13 16:37:10|russ2000_2_0205|EEX|23|202109|202109|7|201703|201812|42.65|9|5.19|4.09|3.33|2.3|1.44|0.94|-5.85|-5|7.59|4.12|5.84|5.55|-16.02|-14.33|2.83|2|0.97|0.42|1.61|1.67|0|0|99925800|303600000|20100000|476399300|263296000|265663420|486648|3.74|-33.81|542
2022-02-13 16:37:11|russ2000_2_0206|EGAN|90|202112|202112|50|200906|202112|144.85|58.47|10.29|2.99|8.18|4.02|35.49|6.46|-1.18|0|-2.06|-6.91|0|0|-27.47|6.56|5.17|8|2.6|0.61|2.01|0.69|0|0|18165922|68481000|5170000|241585700|313040420|312414200|1139302|9.94|-18.66|570
2022-02-13 16:37:14|russ2000_2_0207|EGLE|67|202109|202109|63|200603|202112|74.83|6.89|11.6|1.99|7.66|1.12|2.93|0.96|1.15|0.75|-5.68|-2.05|0.97|4.73|-3.07|9.95|1.32|4|7.77|7.66|2.34|0.78|0|0|59436780|100011700|923760400|936605600|529482240|655942224|8721207|41.16|129.57|900
2022-02-13 16:37:16|russ2000_2_0208|EGRX|36|202109|202109|27|201503|202112|162.49|132.08|7.35|3.41|7.84|3.89|20.01|3.63|0.13|0.15|-0.31|2.94|0|0|8.08|2.59|6.74|8|13.14|4.49|1.51|-0.2|0|0|84199294|99741000|1775000|609989300|683863218|690873759|6742145|52.83|13.81|106
2022-02-13 16:37:17|russ2000_2_0209|EIDX|14|202006|202006|-159|202209|198200|0|0|0|0|0|0|7.95|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|1950063866|1934864442|3733118|50.53|40.48|64
2022-02-13 16:37:17|russ2000_2_0210|ELF|26|202112|202112|17|201709|202112|113.52|94.37|4.14|4.7|3.54|4.59|5.48|5.67|0.82|0.32|-0.7|0.29|0|0|3.63|5.02|6.81|8|8.02|3.5|1.87|2.37|0|0|33838125|32889000|12231000|1756201700|1730928447|1789733394|13904769|33.21|37.7|288
2022-02-13 16:37:18|russ2000_2_0211|ELOX|87|202109|202109|-159|202209|198200|0|0|979.36|129.5|730.99|269.81|12.75|1.82|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.99|0.96|3.18|-0.08|0|0|10125513|52432000|1841000|19424400|59945418|59915116|976055|0.695|-83.37|25
2022-02-13 16:37:20|russ2000_2_0212|ELVT|26|202109|202109|14|201803|202109|116.2|5.97|0.97|1.21|0.32|0.29|3.08|0.69|7.52|3.06|5.71|22.32|0|0|0.81|-0.97|5.7|5|2.15|2.85|1.61|-2.28|0|0|85662632|79979000|38091000|454524300|98621652|102374610|853823|3.03|-25.19|437
2022-02-13 16:37:21|russ2000_2_0213|EML|151|202109|202109|136|198712|202112|18.3|18.13|0.69|0.8|0.65|0.54|1.41|1.4|0.29|0.75|2.22|3.25|2.76|1.76|8.25|4.45|2.91|5|0.54|0.68|0.5|0.26|0|0|9020893|8703400|36676500|232888500|157319264|157246561|272316|25.07|4.02|1323
2022-02-13 16:37:25|russ2000_2_0214|ENFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:37:25|russ2000_2_0215|EOLS|20|202109|202109|-159|202209|198200|0|0|4.52|3.2|4.04|3.44|7.93|3.62|1.54|0.2|-6.36|-20.98|0|0|-95.99|-135.31|5|5|9.44|4.68|2.15|-0.49|0|0|81924000|107796000|3960000|282296800|369988308|366347286|3088205|6.66|95.31|149
2022-02-13 16:37:26|russ2000_2_0216|EPC|88|202112|202112|84|200012|202112|49.22|21.39|1.66|1.56|1.24|1.2|2.93|1.56|1.53|0.94|3.55|0.68|0.93|1.32|6.46|3.93|3.46|5|4.78|3.98|0.84|0.62|0|0|370027273|239800000|356600000|3219924600|2424133404|2460150000|16355812|44.73|27.84|6900
2022-02-13 16:37:29|russ2000_2_0217|EPRT|19|202109|202109|14|201806|202112|51.17|46.73|18.55|21.5|11.38|15.46|1.59|1.82|1.03|0.53|-18.38|-9.61|4.44|3.47|2|2.72|2.21|2|3.66|2.29|1.38|2.13|0|0|66706438|27509000|0|4435581700|3428487800|3398438275|25787346|28.25|32.44|33
2022-02-13 16:37:30|russ2000_2_0218|EQ|18|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.04|1.55|0|0|0|0|0|0|0|0|0|0|1.65|1.65|0.56|-1.4|0|0|61917921|90694000|243000|37286500|117825028|117825028|217610|4.01|-29.53|31
2022-02-13 16:37:31|russ2000_2_0219|EQBK|30|202112|202112|25|201509|202112|17.96|9.34|3.48|-3.75|3.42|3.02|1.24|1.39|0.84|0.19|1.88|23.62|0|0|1.93|10.04|0|0|1.48|0.57|0.62|0.13|2468492179|4420004000|421323643|1586573000|104038000|-630521000|578036550|590514340|2023978|34.45|59.57|623
2022-02-13 16:37:32|russ2000_2_0220|ERI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:37:32|russ2000_2_0221|ESQ|24|202112|202112|18|201706|202112|19.98|16.31|-0.71|-0.53|4.18|3.95|1.66|1.8|0|0|-4.04|0.01|0|0|10.13|13.36|0|0|0.86|0.36|0.94|-0.7|637560667|1028409000|198313143|297540000|3334000|-32898700|252370560|252982080|692613|31.2|62.08|99
2022-02-13 16:37:33|russ2000_2_0222|ESSA|65|202112|202112|59|200703|202112|30.32|10.45|5.55|-3.41|3.55|2.66|0.91|0.9|1.83|0.08|12.13|20.51|2.2|2.78|1.71|8.32|0|0|1.23|0.12|0.42|-0.01|956614855|1634734000|253206935|370575000|13543000|-219504900|180861392|168288260|218208|17.24|14.78|251
2022-02-13 16:37:35|russ2000_2_0223|ESTE|88|202109|202109|81|200006|202009|11.55|8.06|3.47|4.32|2.5|1.39|1.67|1.11|0.13|0.57|-3.76|-3.9|0|0|11.54|-1.2|2.17|3|1.84|1.98|1.34|-0.45|0|0|5619303|441000|1364669000|1350501900|508441763|528208887|3414235|10.03|121.54|61
2022-02-13 16:37:38|russ2000_2_0224|ESXB|61|202109|202109|59|200703|202112|26.45|10.66|2.15|-1.59|4.4|4.08|0.98|1.38|0.49|0.39|0.59|2.28|1.7|2.3|1.27|9.86|0|0|0.31|0.15|0.69|0.7|1032926593|1498802000|184065297|424921000|31778000|-99614000|253849980|259922600|1855607|11.3|61.89|246
2022-02-13 16:37:40|russ2000_2_0225|ETSY|31|202109|202109|17|201709|202112|83.26|65.6|8.26|13.26|9.1|14.42|18.33|52.72|0.89|4.26|-2.08|0.07|0|0|6.4|21.6|7|8|6.53|7.15|0.41|0.35|0|0|667010179|816832000|198902000|29591424100|28072458258|32712618549|513537087|221.91|24.48|2338
2022-02-13 16:37:41|russ2000_2_0226|EVBG|25|202109|202109|-159|202209|198200|0|0|12.82|7.86|12.37|7.23|19.1|6.45|1|1.65|-4.18|-3.13|0|0|-29.89|-12.13|6.1|4|8.15|8.6|0.91|0.88|0|0|254767391|546522000|10772000|2719158300|2567376720|2557926180|99238298|66.6|-55.28|1730
2022-02-13 16:37:42|russ2000_2_0227|EVBN|88|202112|202112|82|200106|202112|14.08|8.94|1.54|-1.83|2.41|2.44|1.32|1.21|0.63|0.37|0.63|3.51|3.25|3.04|6.88|9.78|0|0|0.24|0.37|0.52|0.48|683825743|1937037000|87669055|234929000|23889000|-162161700|219750624|222079272|321145|40.08|43.62|385
2022-02-13 16:37:45|russ2000_2_0228|EVH|31|202109|202109|4|201506|201606|1.98|2.9|2.66|2.41|2.37|2.36|1.62|3.96|0.18|0.39|-17.67|-5.8|0|0|-2.55|-5.31|3.54|5|11.85|7.6|1.6|-1.08|0|0|175167893|252496000|131692000|2391307600|2312069526|2308878000|13659682|26.91|65.61|2900
2022-02-13 16:37:46|russ2000_2_0229|EVI|117|202112|202112|87|200003|202112|58.08|46.83|0.88|1.77|0.94|1.55|3.19|3.85|0.15|0.13|5.07|0.42|0.82|0|12.65|8.07|3.86|7|1.6|4.53|0.16|-1.87|0|0|2815243|6004000|17703000|456335500|383922882|398744640|850218|31.23|4.38|526
2022-02-13 16:37:49|russ2000_2_0230|EVLO|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.33|10.68|0|0|0|0|0|0|0|0|0|0|5.15|11.03|1.24|1.95|0|0|106506188|95938000|17151000|303951900|366159900|365997555|1418728|6.85|-36.28|90
2022-02-13 16:37:50|russ2000_2_0231|EVOP|19|202109|202109|-159|202209|198200|0|0|2|2.82|2.01|2.39|9.36|13.7|-1.63|-1.39|-18.39|1.53|0|0|-16.55|-41.94|5|5|5.52|1.66|1.64|1.17|0|0|308828250|415894000|99858000|1354909000|1183703040|1182604800|9775007|24.96|-5.93|2200
2022-02-13 16:37:51|russ2000_2_0232|EVRI|66|202109|202109|63|200603|202112|32.53|32.32|1.98|4.55|1.15|3.46|9.09|26.92|-2.51|13.5|-1.93|2.06|0|0|0.99|5.74|3.89|6|3.23|1.94|1.72|0.6|0|0|114961908|215551000|128707000|2725625300|1952598760|2182259270|17047948|21.53|54.67|1300
2022-02-13 16:37:53|russ2000_2_0233|EXTN|31|202109|202109|15|201512|201909|40.77|69.74|0.92|1.04|0.49|0.17|1|0.47|0.92|2.66|-3.42|-11.78|0|0|-6.19|-13.9|3.15|2|2.29|5.59|0.77|-1.91|0|0|33005607|57520000|653563000|616603000|102575088|101849440|1099303|3.08|-25.43|3100
2022-02-13 16:37:54|russ2000_2_0234|EYE|21|202109|202109|17|201709|202112|240.28|27.08|2.12|1.96|1.86|2.16|4.35|4.01|1.12|0.6|-0.75|0.26|0|0|3.15|10.11|7.29|8|6.4|7.25|1.56|1.6|0|0|162158158|439117000|678161000|4194457900|4036630929|4710555480|41151996|48.81|3.03|12792
2022-02-13 16:37:55|russ2000_2_0235|FATE|37|202109|202109|-159|202209|198200|0|0|121.74|92.64|122.29|101.92|6.45|7.57|-0.39|0|-16.5|-7.28|0|0|-61.42|-31.91|0|0|6.41|12.04|2.17|0.94|0|0|183315914|678701000|139587000|4846515400|5517604818|5520376312|76266905|57.86|-37.48|390
2022-02-13 16:37:56|russ2000_2_0236|FBIO|45|202109|202109|-159|202209|198200|0|0|8.61|2.65|8.01|3.05|5.27|2.61|2.89|0.66|-56.02|-44.64|0|0|-39.18|-13.89|2.22|3|4.95|0.86|1.68|0.95|0|0|114151878|252721000|33390000|170182400|239875506|197676126|1065286|2.43|-23.34|111
2022-02-13 16:37:58|russ2000_2_0237|FBK|26|202112|202112|21|201609|202112|18.07|11.3|0.89|-0.8|3.03|3.55|1.67|1.51|0.32|0.12|0.83|3.52|1.07|1|8.41|12.23|0|0|1.8|0.86|1.05|0.02|5387801083|10836897000|1282787667|3348178000|185425000|-481098200|2090738324|2106017899|6572065|43.97|26.02|1852
2022-02-13 16:37:59|russ2000_2_0238|FBM|19|202006|202006|11|201712|202009|84.57|14.59|0.65|0.54|0.31|0.33|1.72|1.57|1.92|1.11|-32.1|-20.82|0|0|3.05|4.76|7.57|9|1.87|4.8|1.3|1.78|0|0|22806688|31122000|275485000|1120772100|634259676|636116696|2558009|14.68|1.83|3500
2022-02-13 16:37:59|russ2000_2_0239|FBMS|88|202112|202112|76|200212|202112|18.98|12.97|-0.39|-6.01|2.59|4.32|1.28|1.23|0.77|0.21|-2.43|3.2|1.19|1.49|4.45|7.77|0|0|0.65|1.17|0.15|1.13|1036714307|5226784000|318920007|2671545000|132448000|-1155502100|805658270|811649249|2287367|38.33|27.05|744
2022-02-13 16:38:02|russ2000_2_0240|FCBP|23|202009|202009|11|201712|202009|15.71|6.45|2.1|1.06|3.56|1.86|1.3|0.59|0.34|0.57|2.42|12.62|4.08|7.52|6.71|6.26|0|0|1.06|0.69|0.65|1.08|969703174|1559912000|167649013|219535000|2341000|58165300|156390824|156390824|238105|13.36|-37.66|180
2022-02-13 16:38:02|russ2000_2_0241|FCCO|92|202112|202112|88|199912|202112|16.25|10.39|0.18|-7.64|2.64|2.82|1.09|1.12|0.7|0.11|1.13|3.98|2.11|2.32|4.05|10.35|0|0|0.41|0.13|0.53|0.09|537013362|1361291000|139765434|593194000|35847000|-422211800|156105048|156442132|239474|20.68|16.77|244
2022-02-13 16:38:05|russ2000_2_0242|FCCY|76|202006|202006|73|200206|202009|14.23|7.69|2.32|0.95|2.63|1.77|1.3|0.64|0.95|0.71|-1.02|-10.68|1.63|3.09|5.14|4.91|0|0|0.22|0.47|0.59|0.92|587389288|1409392000|74146017|181650000|31973000|58060900|119971060|120313868|191377|11.74|-36.97|227
2022-02-13 16:38:06|russ2000_2_0243|FCPT|29|202109|202109|25|201509|202112|242.09|27.05|19.68|16.45|14.88|11.57|10.45|2.58|0.84|1.02|0.57|-2.42|4.44|4.35|8.62|5.01|2.48|2|2.65|2.05|0.61|1.75|0|0|38943481|7809000|5040000|3190573400|2256346897|2230490205|14462112|29.21|-2.89|349
2022-02-13 16:38:07|russ2000_2_0244|FDBC|88|202112|202112|84|200012|202112|18.01|13.81|0.11|-7.3|3.42|4.21|1.32|1.57|1.25|0.05|6.89|1.76|3.4|2.15|4.67|12.61|0|0|1.68|1.07|0.21|1.61|618275134|2169865000|113145608|96877000|29310000|246839300|322877583|329837606|245639|57.19|-9.44|265
2022-02-13 16:38:10|russ2000_2_0245|FENC|84|202109|202109|16|201112|201512|9.44|14.33|8612093.67|76063946.67|11524294.81|62274480|9.25|5.72|0.02|0.01|-286.91|-16.5|0|0|2.85|-77.58|0|0|1.38|1.16|-1.22|-0.14|0|0|10174561|24335000|0|93001800|108709260|108709260|1041099|4.18|-43.36|9
2022-02-13 16:38:12|russ2000_2_0246|FFWM|36|202112|202112|29|201409|202112|17.06|10.49|2.99|-0.84|3.61|4.03|1.59|1.86|1.74|0.2|10.26|2.31|1.71|1.45|4.29|12.17|0|0|1.6|1.89|1.26|-0.4|3600427152|8811960000|844988333|2313135000|37920000|-236145500|1419831636|1179528476|3737951|25.16|24.41|502
2022-02-13 16:38:14|russ2000_2_0247|FG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:38:14|russ2000_2_0248|FGBI|56|202112|202112|48|200912|202112|11.79|8.95|-3.03|-2.22|2.25|2.11|1.14|1.01|0.24|0.19|1.81|9.24|3.71|2.9|7.65|10.01|0|0|0.59|0.13|0.57|-0.13|1422414283|2596492000|358599075|472369000|58637000|-231764900|220658912|220658912|258302|20.59|26.89|453
2022-02-13 16:38:16|russ2000_2_0249|FIT|26|202006|202006|6|201506|201612|58.13|16.27|1.29|1.1|1.52|1.43|3.34|4.36|0.11|0|-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|1877301312|1864389120|22295119|6.96|64.38|1762
2022-02-13 16:38:17|russ2000_2_0250|FIXX|19|202109|202109|-159|202209|198200|0|0|139.53|0.75|183.08|5.79|3.13|1.09|0|0|-15.04|-22.94|0|0|-47.09|-46.44|0|0|6.16|7.88|-0.6|-3.22|0|0|212281413|187551000|37725000|27905600|215455500|215291882|1352028|3.77|-69.37|205
2022-02-13 16:38:18|russ2000_2_0251|FLNT|52|202109|202109|52|200803|202103|112.4|128.15|5.51|0.64|3.77|0.55|19.4|0.8|0.15|0.22|-4.4|0.07|0|0|-46.77|-5.32|3.46|5|1.4|1.03|1.19|1.33|0|0|10513635|15615000|8674000|204571700|178378636|181101484|636697|2.26|-42.17|225
2022-02-13 16:38:20|russ2000_2_0252|FLOW|31|202109|202109|25|201509|202112|100.12|47.11|1.41|2.43|1.13|2.37|1.86|3.48|0.8|0.4|1.21|0.97|0|0|-1.98|5.33|4.31|5|1.7|2.32|1.9|0.94|0|0|266167857|313600000|234100000|3718939600|3618739620|3617791200|58419292|86.22|49.89|4800
2022-02-13 16:38:21|russ2000_2_0253|FMAO|91|202109|202109|69|200409|202112|11.5|16.07|-0.12|-0.97|3.59|4.37|1.29|1.66|0.22|0.21|3.93|0.57|2.84|2.2|7.85|8.25|0|0|2.43|0.35|0.05|0.68|809960750|1866228000|150879733|554214000|26476000|-79866700|362803290|358966050|705056|32.3|39.71|366
2022-02-13 16:38:23|russ2000_2_0254|FMBH|92|202112|202112|88|199912|202112|14.84|15.62|0.97|-3.11|3.21|3.38|1.52|1.23|0.5|0.32|1.8|-0.48|1.9|1.99|6.9|6.22|0|0|0.95|0.77|0.27|0.67|1463834663|4956486000|343851067|168602000|81484000|-689557500|777452900|779822200|1315552|43|28.55|960
2022-02-13 16:38:25|russ2000_2_0255|FMNB|88|202112|202112|84|200012|202112|16.27|8.94|2.93|-3.78|3.65|3.53|1.49|1.62|0.96|0.13|3.37|5.15|3.85|2.6|5.57|11.78|0|0|0.91|0.61|0.41|1|1073190841|3547235000|233314886|1540467000|24790000|-548259300|612197880|579256440|1843836|18.06|40.27|444
2022-02-13 16:38:28|russ2000_2_0256|FNKO|21|202109|202109|17|201709|202112|55.34|18.78|1.11|0.98|0.67|0.8|2.29|2.46|1.22|0.58|0|0|0|0|2.44|7.83|6.65|7|8.63|4.62|2.23|0.93|0|0|31608684|93245000|107662000|900061200|742113830|780331320|8231680|18.67|81.43|1094
2022-02-13 16:38:29|russ2000_2_0257|FNWB|36|202112|202112|28|201412|202112|28.14|13.25|-1.4|-1.43|4.13|2.63|1.02|1.08|0.68|0.62|7.24|2.8|1.29|1.24|1.98|5.2|0|0|0.94|1.23|0.83|1.16|924149219|1580580000|318669750|470228000|19830000|-100832600|200850178|185072502|315256|20.14|27.87|230
2022-02-13 16:38:31|russ2000_2_0258|FOCS|19|202109|202109|9|201909|202112|234.06|478.29|2.84|3.49|1.65|2.01|3.51|5.9|1.79|3.33|-15.19|-6.06|0|0|-2.21|0.26|4.5|4|4.14|2.64|1.08|0.58|0|0|113407188|642207000|271661000|5819135600|3984775600|3690374810|30508826|61.06|36.57|3600
2022-02-13 16:38:32|russ2000_2_0259|FOLD|67|202109|202109|-159|202209|198200|0|0|50.92|10.66|48.85|10.68|5.05|8.93|0.31|1.03|-12.69|-9.3|0|0|-64.17|-35.14|3.5|6|8.95|9.36|1.61|1.71|0|0|221507872|556960000|63261000|3133630000|3251088117|3121311882|25812931|11.67|-51.7|483
2022-02-13 16:38:34|russ2000_2_0260|FONR|133|202109|202109|118|199206|202112|25.89|9.08|2.36|0.57|2.28|1.06|3.61|0.69|0.76|0|0|0|0|0|-35.47|8.6|3.18|5|0.76|0.35|0.83|0.25|0|0|14038289|43437000|52583000|52846100|100094862|100096360|383510|14.98|-13.71|495
2022-02-13 16:38:37|russ2000_2_0261|FPI|35|202109|202109|15|201512|201909|154.16|72.33|24.04|23.72|7.62|7.5|1.17|1.8|0.68|1.13|-9.75|-6.66|4.27|1.66|0.57|0.33|1.17|1|5.78|0.93|0.61|-0.12|0|0|27096534|21373000|142000|1172633000|397618389|392890570|3717900|12.07|39.86|14
2022-02-13 16:38:39|russ2000_2_0262|FRAC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:38:39|russ2000_2_0263|FRBA|23|202109|202109|20|201612|202112|15.13|8.5|3.8|1.23|3.59|3.3|1.16|1.09|0.69|0.45|-0.87|3.76|1.09|1.03|4.84|8.15|0|0|0.89|0.66|0.59|0.53|1500642450|2045966000|143285100|291919000|9012000|107858100|283012376|288514312|440074|14.54|50.67|209
2022-02-13 16:38:41|russ2000_2_0264|FRTA|26|202109|202109|21|201609|202112|62.31|14.6|1.27|1.4|0.55|0.94|5.44|5.46|8.77|3.06|1.6|2.13|0|0|0.92|9.87|3.85|5|5.04|1.69|3.1|-0.12|0|0|43395909|24012000|504949000|2472492900|1602352800|1669380730|3492804|23.93|37.63|4581
2022-02-13 16:38:42|russ2000_2_0265|FSB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:38:42|russ2000_2_0266|FSBW|45|202112|202112|38|201206|202112|10.69|7.35|0.89|0.34|2.24|2.31|1.17|1.08|0.44|0.37|-0.26|13.33|1.23|1.65|8.65|10.55|0|0|0.56|0.44|0.75|0.43|801055662|1915744000|128577016|308392000|31148000|42906100|274590339|281712298|627011|33.61|16.1|506
2022-02-13 16:38:44|russ2000_2_0267|FSCT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:38:44|russ2000_2_0268|FSFG|59|202112|202112|48|200912|202112|11.12|6.11|1.23|1.18|2.17|1.03|0.86|1.01|1.18|1.51|-3.73|7.13|1.29|1.65|3.64|4.99|0|0|0.33|0.03|0.42|0.96|585003667|1267035000|138458632|261689000|27204000|209933700|182184618|183134952|172907|25.41|23.06|590
2022-02-13 16:38:46|russ2000_2_0269|FTSI|25|202109|202109|6|201803|201909|7.07|10.33|0.87|0.88|0.57|0.98|12.02|1.49|2.96|1.08|61.57|28|0|0|-14.4|-40.62|4.18|1|2.51|1.83|6.57|0.83|0|0|160342440|87900000|132200000|280688600|368554536|368565020|4943401|26.21|54.63|890
2022-02-13 16:38:48|russ2000_2_0270|FTSV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:38:48|russ2000_2_0271|FUNC|124|202112|202112|117|199209|202112|13.74|7.2|2.65|-3.02|2.25|1.76|1.26|0.9|1.39|0.23|6.02|25|3.02|3.08|5.82|9.88|0|0|0.38|0.18|0.54|-0.08|847519256|1469374000|111806742|370502000|37544000|-213369600|124209960|124341280|168161|18.76|21.03|319
2022-02-13 16:38:51|russ2000_2_0272|FVCB|36|202112|202112|21|201609|202112|18.67|13.84|2.66|-1.85|5.01|4.8|1.64|1.32|0.2|0.21|-2.96|-0.06|0|0|6.72|8.47|0|0|0.58|0.19|0.47|0.18|1000799967|1883769000|183670764|240958000|1584000|-109313400|269735550|288070965|270414|19.65|33.67|121
2022-02-13 16:38:52|russ2000_2_0273|GATX|152|202112|202112|148|198412|202112|15.15|26.24|3.94|7.36|1.37|2.98|1.55|1.83|3.42|2.92|1.16|-1.9|3.27|1.92|2.89|1.82|1.59|2|8.32|8.01|1.12|0.15|0|0|151493382|344300000|8057000000|9260045000|3698745000|3750840000|13731006|104.19|25.26|1904
2022-02-13 16:38:56|russ2000_2_0274|GBT|31|202109|202109|-159|202209|198200|0|0|16.07|9.17|18.37|10.13|5.54|6.44|0.29|0.48|-1.09|-3.61|0|0|-48.09|-54.77|4.8|5|12.53|13.34|2.8|2.66|0|0|351799107|386074000|84147000|1747704800|1982497283|1937463829|57821659|30.79|-31.41|389
2022-02-13 16:38:57|russ2000_2_0275|GCBC|94|202112|202112|90|199906|202112|18.83|11.75|2.83|-2.61|4.33|4.65|1.79|1.99|0.34|0.56|2.71|-2.7|2.83|1.38|8.14|14.13|0|0|0.2|0.16|0.37|-0.81|585066493|2073357000|85802341|469514000|13985000|-173131600|308185080|308185080|151520|36.2|41.36|193
2022-02-13 16:38:59|russ2000_2_0276|GCP|28|202109|202109|24|201512|202112|69.71|127.56|1.96|2.29|1.8|2.42|3.3|3.53|-0.85|0.53|-0.8|0.1|0|0|15.91|1.86|5.71|5|3.04|3.3|0.86|1.34|0|0|321700000|481500000|266900000|2216828700|2344090395|2347104000|48316438|31.89|35.3|1950
2022-02-13 16:39:00|russ2000_2_0277|GDEN|91|202109|202109|88|199912|202112|109.38|13.04|12.25|2.21|13.94|1.48|1.23|4.79|0.87|3.39|0|0|0|0|-2.35|9.37|3.58|6|3.63|2.55|1.22|2.11|0|0|61159967|219284000|1106281000|2279026700|1462438810|1603211820|7735114|50.33|153.27|6700
2022-02-13 16:39:03|russ2000_2_0278|GEFB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:39:04|russ2000_2_0279|GENC|142|202109|202109|82|200106|202112|44.16|28.85|0.56|0.6|1.58|2.05|2.66|1.01|1.98|0|0|0|0|0|8.9|3.52|1.68|3|0.42|0.2|0.47|-0.48|0|0|47914954|118208000|11801000|50941900|173840322|174270840|175219|11.86|-6.63|380
2022-02-13 16:39:07|russ2000_2_0280|GH|17|202109|202109|-159|202209|198200|0|0|41.5|27.36|41.53|28.17|11.16|13.76|0.36|1.6|-4.59|-1.79|0|0|-19.83|-22.84|3.69|3|3.49|4.14|0.43|-0.05|0|0|847839333|1485971000|302592000|9408230400|9756853033|9737334200|117893134|96.01|-22.39|864
2022-02-13 16:39:08|russ2000_2_0281|GKOS|31|202109|202109|14|201609|202003|429|128.31|10.71|6.82|11|7.28|14|3.58|0.35|0.47|-4.12|-0.85|0|0|-13.09|-4.44|6.81|5|8.99|2.63|1.51|1.19|0|0|172809000|428965000|139161000|2009073900|2157149920|2270199600|22260946|46.03|-37.05|653
2022-02-13 16:39:09|russ2000_2_0282|GLYC|37|202109|202109|-159|202209|198200|0|0|16.9|-20.22|39.18|58.37|7.31|0.78|0|0|-14.57|-11.71|0|0|-42.64|-51.27|0|0|5.7|1.27|2.62|-1.23|0|0|102328146|101924300|2198300|-26902900|75538794|75284462|459853|1.46|-61.44|54
2022-02-13 16:39:11|russ2000_2_0283|GMRE|40|202106|202106|15|201803|202112|135.13|108.6|17.01|15.24|6.03|8.35|1.6|1.93|-11.26|0.9|-35.33|-18.51|30.27|5.03|-1.04|1.37|2.22|2|3.05|1.38|-19.9|1.25|0|0|5710913|6030000|3887000|1683979700|1045946691|1045883160|6715890|16.29|20.04|22
2022-02-13 16:39:12|russ2000_2_0284|GMS|30|202109|202109|23|201603|202112|29.19|12.06|0.75|0.84|0.44|0.57|2.04|2.3|1.53|1.17|-4.87|0.15|0|0|3.8|10|7.24|8|1.85|1.16|1.86|2.01|0|0|52579148|59310000|459542000|3241044000|2191777320|2234643540|14290306|50.91|61.11|5843
2022-02-13 16:39:13|russ2000_2_0285|GNK|67|202109|202109|11|201903|202112|25.24|26.68|4.9|1.88|1.41|1.4|0.8|0.77|1.02|0.36|-16.89|-7.71|0.24|2|-1.31|2.15|1.25|3|1.83|2.7|0.3|0.91|0|0|149590985|80172000|1021090000|853852900|637253920|649812160|10799300|15.2|112.59|960
2022-02-13 16:39:15|russ2000_2_0286|GNL|34|202109|202109|20|201512|202012|373.93|113.8|11.5|10.2|5.49|3.9|1.05|0.95|1.06|1.43|0.79|-6.84|10.6|10.46|0.3|0.15|2|2|2.61|1.56|1.2|1.2|0|0|162613258|176393000|54241000|3790792700|1588638645|1551594033|15318450|15.29|-11.19|1
2022-02-13 16:39:16|russ2000_2_0287|GNTY|24|202112|202112|19|201703|202112|16.3|11.32|1.17|1.65|3.89|3.89|1.54|1.53|0.38|0.24|4.33|5.12|2.32|2.12|7.31|10.61|0|0|0.9|0.46|0.18|0.29|2014154714|2670827000|343884619|409836000|53470000|194280200|457268244|462571676|471148|37.72|35.77|480
2022-02-13 16:39:17|russ2000_2_0288|GOLF|27|202109|202109|21|201609|202112|25.85|17.36|1.56|1.84|1.3|1.86|2.7|3.39|0.77|0.28|2.62|3.44|1.49|1.26|7.38|15.85|7.18|8|4.61|4.37|0.68|0.23|0|0|86885042|320506000|217757000|3944005500|3861805696|3943534318|10220074|52.37|24.87|5365
2022-02-13 16:39:18|russ2000_2_0289|GOSS|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.93|5.02|0|0|0|0|0|0|0|0|0|0|8.96|14.34|0.87|-1.41|0|0|394188643|366020000|11932000|635625500|813241080|810016200|5814748|10.8|16.96|196
2022-02-13 16:39:19|russ2000_2_0290|GPMT|23|202109|202109|18|201706|202112|16.92|8.55|18.42|26.31|8.92|7.67|0.86|0.7|1.27|2.16|-9.95|-5.95|14.48|7.88|2.74|3.05|0|0|4.8|0.97|1.15|1.02|0|0|148737600|154916000|0|2505331200|648701370|684227718|5394488|12.06|18.78|31
2022-02-13 16:39:20|russ2000_2_0291|GRBK|59|202109|202109|28|201412|202112|13.26|9.84|1.05|1.56|0.63|1.28|1.39|1.99|1.44|0.47|0.06|-2.42|0|0|0.55|16.08|3.33|6|2.71|3.36|2.35|4.01|0|0|24326897|21561000|8195000|1888529400|1472547600|1481801790|12603953|29.01|27.1|440
2022-02-13 16:39:22|russ2000_2_0292|GRIF|94|202006|202006|84|199903|202003|106.28|46.36|5.2|11.66|3.83|7.32|1.27|2.7|0.6|1.5|-0.12|-9.37|1.09|0.98|0.71|-1.7|1.56|3|0.65|0.86|0.53|0.99|0|0|14349883|27767000|942000|431452200|297008250|271897500|225788|52.5|41.89|32
2022-02-13 16:39:24|russ2000_2_0293|GRTS|17|202109|202109|-159|202209|198200|0|0|32.8|14.74|47.78|19|2.73|4.26|0|0|-34.37|-29.45|0|0|-65.91|-43.94|0|0|6.69|5.69|-2.44|-12.4|0|0|132191933|199678000|45130000|685523200|836555832|1012637010|23756186|13.02|226.4|188
2022-02-13 16:39:25|russ2000_2_0294|GSHD|19|202109|202109|10|201906|202112|246.65|364.97|14.81|35.82|13.87|17.33|536.7|1619.86|0.39|-6.54|0.59|0.85|0|0|-2.34|17.51|0|0|8.12|2.72|0.31|-0.26|0|0|20014025|25512000|57178000|5220194500|5134997250|2941060140|24617900|138.69|2.54|949
2022-02-13 16:39:26|russ2000_2_0295|GTHX|23|202109|202109|-159|202209|198200|0|0|9.78|5.98|13.02|9.87|5.81|2.53|0.12|0.17|-11.27|-15.53|0|0|-48.17|-58.55|0|0|10.04|21.18|1.61|-0.49|0|0|224078625|212089000|9417000|268493000|450309039|448842324|9796065|10.59|-43.67|122
2022-02-13 16:39:27|russ2000_2_0296|GTXI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:39:27|russ2000_2_0297|GWRS|28|202109|202109|23|201603|202112|140.43|121.14|9.79|11.54|6.77|9.34|10.71|12.42|5.44|3.7|-0.16|1.56|2.5|1.72|3.28|2.06|2.46|3|0.57|0.31|0.42|0.49|0|0|14229846|21241000|249742000|477362400|384130432|389064096|579135|16.96|16.48|79
2022-02-13 16:39:28|russ2000_2_0298|HARP|16|202109|202109|-159|202209|198200|0|0|27.93|3.57|34.24|8.6|4.63|3.21|0|0|-16.26|-43.83|0|0|-110.66|-138.4|0|0|2.06|2.18|0.72|0.58|0|0|129707286|151388000|14936000|95863900|247193795|246414635|2163050|7.55|-54.55|92
2022-02-13 16:39:29|russ2000_2_0299|HBB|21|202109|202109|17|201709|202112|13.17|7.33|0.55|0.46|0.43|0.29|4.93|2.31|1.41|1.31|3.9|-1.5|2.16|2.7|13.09|15.72|7.13|7|2.17|1.35|0.64|-0.35|0|0|3002333|1463000|31699000|316931600|203444550|203664300|366435|14.65|-18.14|700
2022-02-13 16:39:30|russ2000_2_0300|HBCP|60|202112|202112|53|200809|202112|17.65|6.98|1.3|-2.83|3.24|2.95|1.09|1.02|0.35|0.09|4.26|5.66|1.95|2.21|5.35|13.15|0|0|1.1|0.48|0.38|0.7|1155983716|2535849000|226936391|929424000|43542000|-335371700|347044830|339100190|671569|40.7|45.04|143
2022-02-13 16:39:32|russ2000_2_0301|HBIO|87|202109|202109|55|200109|201506|58.15|601.23|1.37|2.85|1.39|2.46|1.46|3.81|0.22|0.59|-1.05|-1.7|0|0|-1.03|-1.53|4.34|7|1.74|1.49|1.15|2.71|0|0|14095565|5548000|10534000|332273300|292600530|292206180|1177859|7.17|66.44|459
2022-02-13 16:39:35|russ2000_2_0302|HBMD|38|202006|202006|34|201112|202006|32|12.46|3.31|1.23|2.39|1.95|1.11|0.59|1|0.97|-14.47|0.94|0|0|2.42|-2.55|0|0|0.7|0.98|0.17|1.01|878830657|1830674000|127779629|335959000|42434000|104436800|167505515|167505515|290391|8.95|-46.2|307
2022-02-13 16:39:35|russ2000_2_0303|HCHC|96|202006|202006|4|201809|201909|1.08|0.91|-0.6|-1.95|0.14|0.06|2.94|0.38|2.14|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|120624435|119595000|713631|2.55|4.08|3728
2022-02-13 16:39:36|russ2000_2_0304|HIFS|131|202109|202109|109|199409|202112|11.77|13.47|8.52|8.86|4.12|7.55|1.56|2.62|2.5|1.14|-3.09|0.64|1.79|0.48|4.49|10.35|0|0|0.41|0.81|0.5|0.74|686355404|2416328000|107646053|219158000|15476000|1013812100|899550912|924575760|1826324|419.88|94.39|83
2022-02-13 16:39:40|russ2000_2_0305|HIIQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:39:40|russ2000_2_0306|HLI|31|202112|202112|26|201506|202112|19.43|17.45|2.66|3.23|2.88|3.73|3.25|5.01|0.02|0|0.64|5.06|2.09|1.54|18.72|33.27|5.41|6|1.37|1.81|0.79|0.82|0|0|346456893|1058603000|213747000|6282555600|7143374680|7209674641|37751114|105.59|55.53|1574
2022-02-13 16:39:41|russ2000_2_0307|HLNE|26|202112|202112|19|201703|202112|104.07|25.34|6.54|12.07|5.42|10.38|12.03|13.04|0.4|0.43|-13.61|-11.05|1.7|1.29|13.21|23.86|6.95|5|3.79|2.74|0.87|1.19|0|0|65939652|79025000|96252000|4377345700|3938876370|5691500190|18995244|105.9|35.02|450
2022-02-13 16:39:42|russ2000_2_0308|HOFT|85|202106|202106|83|200103|202112|19.15|10.77|0.66|0.33|0.67|0.42|1.53|0.97|0.12|0.1|4.36|4.89|2.31|3.42|7.3|9.06|4.2|6|3.29|1.65|0.66|1.27|0|0|29041988|57219000|82815000|200898800|258117795|256833950|1061581|21.65|-34.87|1148
2022-02-13 16:39:45|russ2000_2_0309|HOME|26|202006|202006|14|201606|201912|35.7|9.31|1.68|0.91|1.2|0.67|2.02|2.78|1.07|1.07|-2.02|5.79|0|0|-2.86|-44.14|4.48|4|8.2|13.61|1.58|4.34|0|0|12171348|32405000|1964740000|1289228700|952548436|952524692|58289495|14.84|46.89|6289
2022-02-13 16:39:45|russ2000_2_0310|HONE|28|202112|202112|22|201606|202112|82.32|12.31|5.68|0.72|5.8|3.27|2.04|1.17|0.69|0.13|16.81|15.16|0.17|1.21|2.82|7.18|0|0|1.1|0.71|0.41|0.84|2617769040|3682649000|368587760|588755000|50480000|172227900|780094545|741944876|2738488|14.89|39.61|633
2022-02-13 16:39:47|russ2000_2_0311|HOPE|88|202112|202112|84|200012|202112|15.68|10.04|3.01|-1.9|3.49|3.38|1.71|0.85|0.7|0.3|-1.14|5.18|1.88|3.8|7.32|7.69|0|0|3.56|1.8|1.29|0.11|5025321457|15040450000|887341647|2982541000|45667000|-1017604000|1759295290|1774239694|11992261|14.66|32.91|1449
2022-02-13 16:39:49|russ2000_2_0312|HPR|72|202006|202006|56|200512|201912|74.74|2.61|3.83|2.31|2.24|0.14|1.58|22.72|6.33|364.7|-13.54|-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|64923683|63907472|1025076|0.3016|-84.22|155
2022-02-13 16:39:50|russ2000_2_0313|HRI|28|202109|202109|22|201606|202112|18.13|26.18|2.05|3.17|0.95|2.33|3.25|5.29|3.67|1.99|-7.27|3.25|0|0|3.22|7.58|3.08|4|3.27|1.96|2.97|-0.32|0|0|33084615|35200000|3168700000|6392489000|4626369000|4750985000|42445020|155.77|137.45|4800
2022-02-13 16:39:51|russ2000_2_0314|HSDT|33|202109|202109|-159|202209|198200|0|0|33.41|32.77|236.41|23.3|58.26|3.89|0|0|-40.77|-43.64|0|0|-208.43|-255.87|1.22|1|4.5|0.89|0.19|1.42|0|0|6857407|4700000|498000|14873100|12391078|12053342|136329|5.18|-63.73|19
2022-02-13 16:39:53|russ2000_2_0315|HSKA|99|202109|202109|63|200603|202112|113.96|935.32|2.45|6.85|2.32|6.96|6.45|4.35|0.94|0.23|0|0|0|0|-8.75|0.42|3.94|5|1.54|2.53|1.38|0.23|0|0|19882273|222900000|39391000|1770026900|1891313375|1801966250|10926538|176.75|15.35|602
2022-02-13 16:39:55|russ2000_2_0316|HUD|15|202006|202006|5|201812|202003|58.64|33.07|0.89|0.79|0.68|0.5|2.35|1.74|1.05|1.35|-0.77|0.58|0|0|-1.55|-13.2|8.64|8|1.07|4.33|1.26|2.37|0|0|239776923|204500000|1467100000|1101928800|702528800|707225600|23588261|7.6|-38.06|10140
2022-02-13 16:39:56|russ2000_2_0317|HWC|132|202112|202112|122|199106|202112|16.08|10.23|1.93|-3.54|3.12|3.31|1.56|1.18|0.24|0.52|3.05|3.71|2.58|2.18|9.21|8.43|0|0|2.78|1.41|0.67|0.72|8868058082|30465897000|1402091319|3830635000|448973000|-4590844000|4339184980|4416605936|20031816|50.02|47.03|3429
2022-02-13 16:39:59|russ2000_2_0318|ICBK|27|202006|202006|23|201412|202009|13.94|20.89|2.22|0.6|3.33|2.48|1.18|0.75|0.85|1.53|-1.65|-9.43|1.02|1.37|4.79|2.13|0|0|0.81|1.16|0.56|0.96|940984560|1073053000|189572760|354403000|14314000|30541400|120873792|123873264|106239|18.96|-1.1|174
2022-02-13 16:39:59|russ2000_2_0319|ICHR|25|202112|202112|20|201612|202112|84.4|18.68|1.04|1.17|0.92|1.2|2.74|2.7|0.64|0.58|-0.08|-1.26|0|0|11.87|10.83|4.8|5|10.85|2.03|2.64|0.41|0|0|83404217|75495000|114993000|1237764600|1300027872|1329117504|10297611|45.76|50.03|2030
2022-02-13 16:40:00|russ2000_2_0320|IEA|23|202109|202109|1|202009|202012|190.5|281.83|0.28|0.29|0.14|0.13|7.95|26.78|-0.7|17.85|-5.96|-42.24|0|0|-4.83|-93.17|4.75|5|3.23|4.17|1.06|-0.06|0|0|48832104|158262000|177558000|574126200|396529710|338539090|4864758|8.9|-48.45|3372
2022-02-13 16:40:02|russ2000_2_0321|IESC|89|202112|202112|61|200609|202112|79.05|16.37|0.31|0.72|0.36|0.71|1.64|3.09|0.47|0.19|1.2|-0.23|0|0|-3.86|18.3|3.94|7|1.92|0.22|1.56|1.29|0|0|29731978|7826000|87795000|1110189200|1026516378|1034950482|1207692|49.38|7.89|6845
2022-02-13 16:40:04|russ2000_2_0322|IIIV|18|202109|202109|-159|202209|198200|0|0|2.71|3.56|1.69|2.48|4.47|2.48|1.33|0.98|-8.02|-6.56|0|0|-1.75|-1.03|6.43|6|4.68|3.92|1.89|2.07|0|0|3613625|3641000|20381000|788685100|515190479|515190479|7260785|23.39|-27.85|1438
2022-02-13 16:40:05|russ2000_2_0323|IIN|149|202109|202109|124|199012|202112|48.46|158.1|0.82|0.9|0.78|1.19|1.83|1.56|0.4|0|-3.2|-38.1|1.17|0|-0.3|1.05|2.98|5|1.08|1.58|1.15|1|0|0|6660386|33064000|19120000|111581400|147373380|155620080|637563|16.17|-10.66|762
2022-02-13 16:40:09|russ2000_2_0324|IIPR|21|202109|202109|15|201803|202112|91.74|60.57|32.06|35.99|26.89|36.43|2.61|4.18|0.14|0.29|-23.98|-3.46|2.6|2.08|3.76|6.19|2.43|2|9.95|3.9|1.09|1.08|0|0|161334842|127298000|811000|6449500000|6130909026|6728516554|56066043|256.22|44.67|19
2022-02-13 16:40:10|russ2000_2_0325|ILPT|20|202109|202109|16|201712|202112|20.06|16.52|11.65|11.6|7.21|7.3|1.56|1.64|0.95|1|1.64|9.68|6.02|5.36|4.06|4.81|2.5|2|2.76|3.8|1.14|2.42|0|0|22197750|44093000|79475000|2592971100|1609614589|1605310300|12175146|24.61|7.7|
2022-02-13 16:40:11|russ2000_2_0326|IMAX|111|202109|202109|97|199512|202003|91.53|11.22|4.56|5.94|4.08|5.34|6.37|3.21|-1.26|0.69|0.2|1.74|0|0|-0.76|-7.52|2.57|2|8.78|7.19|1.61|-1.01|0|0|82201152|193008000|260852000|1203747600|1054022880|1056912960|9555548|17.84|-1|622
2022-02-13 16:40:14|russ2000_2_0327|IMH|107|202109|202109|33|200909|201712|16.34|5.91|85.42|28.24|1.54|0.32|1.67|3.17|120.99|279.51|5052.03|164.3|0|0|-0.44|-0.43|1|1|4.37|0.33|0.55|-1.38|0|0|53200096|42192000|14442000|2015857700|22612662|22625700|48814|1.06|-67.78|326
2022-02-13 16:40:17|russ2000_2_0328|IMUX|37|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.66|1.71|0|0|0|0|0|0|0|0|0|0|5.91|5.17|2.52|1.14|0|0|61948029|110444000|1250000|138925300|249369300|240540950|1643438|9.5|-40.1|52
2022-02-13 16:40:18|russ2000_2_0329|INBK|55|202112|202112|63|200603|202112|11.85|10.09|0.56|0.3|2.34|4.01|0.93|1.23|1.41|1.63|-16.69|1.14|1.03|0.52|3.24|5.03|0|0|1.14|0.59|0.32|-0.51|1486927522|3178958000|407936573|1046004000|59842000|34394700|452218620|463136400|1752277|46.36|61.08|257
2022-02-13 16:40:20|russ2000_2_0330|INNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:40:20|russ2000_2_0331|INSP|20|202112|202112|-159|202209|198200|0|0|28.54|30.29|26.39|30.99|15.17|29.23|0.57|0.11|-5.61|-0|0|0|-23.36|-16.86|7.14|8|4.37|3.07|1.62|1.4|0|0|165251353|214467000|16405000|6253726400|6452653296|6442791712|54889082|235.36|19.02|341
2022-02-13 16:40:21|russ2000_2_0332|INST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:40:22|russ2000_2_0333|INSW|27|202109|202109|17|201609|202012|9.51|3.72|3.44|7.49|1.69|2.07|0.53|0.6|0.57|0.91|4.09|-3.44|0.26|1.63|-2.67|-12.82|1.59|1|3.55|3.13|0.22|-0.17|0|0|123920042|108897000|1960295000|1757935400|751212462|695117280|7875319|14.82|-10.38|764
2022-02-13 16:40:23|russ2000_2_0334|INVA|71|202112|202112|22|201606|202112|15.18|5.6|117.04|4.16|110.06|4.82|28.05|3.04|-0.34|0.95|7.38|-0.19|2.03|0|-127.09|28.49|2|2|11.83|12.95|1.61|-0.34|0|0|229865521|201525000|12000|1559507800|1213330320|1427704200|9662551|17.46|42.65|5
2022-02-13 16:40:25|russ2000_2_0335|IOTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:40:25|russ2000_2_0336|IOVA|55|202109|202109|1|201303|201306|0.85|0.84|0|0|0|0|44.92|4.43|0|0|0|0|0|0|0|0|0|0|8.59|7.95|3.01|0.81|0|0|162696761|576449000|160457000|2517035300|3088610217|3065062680|37369779|19.71|-59.21|241
2022-02-13 16:40:26|russ2000_2_0337|IRMD|36|202112|202112|30|201406|202112|80.58|98.92|7.13|13.68|8.69|15.48|6.59|8.63|0|0|-0.28|0.64|0|0|16.16|14.15|7.17|7|4.2|0.76|1.41|0.3|0|0|31570630|62501400|4551500|526672000|585936436|599795848|3981160|47.48|105.1|110
2022-02-13 16:40:27|russ2000_2_0338|IRT|49|202109|202109|34|201306|202112|1660.05|81.9|10.89|16.4|4.65|11.64|1.57|3.64|45.01|1.37|-17.23|-4.15|6.74|1.78|0.35|1.72|1.74|2|3.41|1.41|0.75|1.33|0|0|11870983|8720000|0|3728901400|2714906061|2781082521|50420500|25.83|73.74|444
2022-02-13 16:40:29|russ2000_2_0339|IRTC|25|202109|202109|-159|202209|198200|0|0|13.15|10.22|12.94|10.87|21.15|11.84|0.27|0.08|-2.28|0.14|0|0|-39.41|-22.6|7.86|7|10.39|3.09|1.28|-2.36|0|0|129568130|256767000|139545000|3181495900|3413992918|3410732756|47859932|116.02|-50.84|1157
2022-02-13 16:40:30|russ2000_2_0340|ISTR|36|202112|202112|30|201406|202112|20|35.8|1.82|-3.2|3.28|2.01|1.14|0.8|0.88|0.54|-2.82|15.72|0.76|1.62|3.43|2.09|0|0|0.69|0.19|0.41|0.14|1239585515|2120266000|247715030|452050000|58080000|-306204900|188872310|190154162|260940|18.26|7.98|348
2022-02-13 16:40:31|russ2000_2_0341|ITGR|85|202109|202109|82|200106|202112|51.29|32.25|2.44|2.93|1.89|2.43|2.04|2.13|0.81|0.47|-2.35|2.29|0|0|3.49|4.43|2.41|3|5.68|1.96|1.28|1.63|0|0|51900624|25472000|297321000|3448440500|2833681998|2858578380|17033802|85.82|5.58|7517
2022-02-13 16:40:34|russ2000_2_0342|ITI|145|202112|202112|130|198812|202106|71.59|27.79|1.08|1.11|0.98|1.3|2.26|2.14|0.55|0|-5.06|-15.8|0|0|-9.91|-5.51|3.34|7|0.84|0.71|0.94|0.44|0|0|8372512|27474000|13444000|144547700|169336000|169332000|1177140|4|-29.2|439
2022-02-13 16:40:37|russ2000_2_0343|ITIC|151|202109|202109|140|198612|202112|14.62|5.52|1.3|0.59|1.78|1.17|1.45|1.5|0.01|0|3.31|9.21|0.67|0.93|11.95|29.34|0|0|0.33|0.55|0.7|0.53|1333333|1600000|67747428|182047000|18616000|178551800|373402100|374585000|1135755|197.15|28.86|456
2022-02-13 16:40:41|russ2000_2_0344|JAG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:40:41|russ2000_2_0345|JAX|24|202006|202006|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|78060840|76414000|742356|5.2|-55.63|4200
2022-02-13 16:40:41|russ2000_2_0346|JCAP|22|202006|202006|15|201606|202003|14.2|9.37|23.05|18.1|16.05|8.14|1.12|1.08|0.12|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|399427427|396108466|4434140|17.17|-13.2|16
2022-02-13 16:40:42|russ2000_2_0347|JELD|27|202109|202109|18|201706|202112|49.19|15.48|0.94|0.79|0.63|0.57|7.48|2.91|-0.49|2.07|-1.37|12.22|0|0|7.03|6.31|5.5|5|2.3|2.5|2.17|1.55|0|0|248742833|443851000|1045971000|3685081500|2413312944|2576676258|19334107|26.34|7.24|23000
2022-02-13 16:40:43|russ2000_2_0348|JILL|26|202109|202109|10|201612|201906|10.61|4.02|0.7|0.6|0.34|0.31|2.01|0.51|-0|-4.27|0|0|0|0|-19.76|-37.73|7.95|8|4.86|0.42|1.86|2.48|0|0|26637095|17473000|197433000|341824000|150619040|213746936|634110|15.08|235.11|2912
2022-02-13 16:40:44|russ2000_2_0349|JNCE|24|202109|202109|4|201909|202009|7.02|13.26|1.01|0.92|3.31|1.68|2.09|1.69|0|0|-10.57|-45.78|0|0|-7.43|-9.97|0|0|4.96|2.17|2.23|-1.68|0|0|190735000|219600000|18119000|206234300|425803569|425737920|3382777|8.31|30.46|128
2022-02-13 16:40:45|russ2000_2_0350|KALA|23|202109|202109|-159|202209|198200|0|0|41.98|2.86|43.2|6.46|3.3|1.28|1.03|1.28|-25.55|-36.95|0|0|-65.46|-75.55|1.13|1|8.41|6.45|0.69|-0.84|0|0|117287550|124503000|30481000|32588400|78102240|78060600|1596185|1.2|-83.52|188
2022-02-13 16:40:46|russ2000_2_0351|KDMN|22|202006|202006|-159|202209|198200|0|0|111.12|43.42|96.72|47.56|5.36|5.6|1.1|0.02|-27.5|-15.82|0|0|-3456.33|-87.35|2.76|2|6.04|18.1|1.66|0.99|0|0|81370632|182295000|19779000|500861000|636481212|604187892|9147139|3.72|46.9|115
2022-02-13 16:40:46|russ2000_2_0352|KIDS|24|202109|202109|-159|202209|198200|0|0|9.93|12.54|8.99|12.85|6.22|5.46|-0.03|0|-5.51|0.31|0|0|-18.03|-13.25|6.74|5|6.59|6.89|0.75|1.75|0|0|42998857|57683000|28783000|1155978000|1212200964|1188736068|4972077|61.62|30.51|116
2022-02-13 16:40:47|russ2000_2_0353|KINS|87|202109|202109|76|200209|202109|18.97|26.52|1.18|-0.72|1.47|0.35|2.28|0.64|0.67|0.38|-3.5|5.3|2.72|3.19|3.12|-5.59|2|2|0.33|0.23|0.37|0.45|0|0|55391532|189397300|8526200|-108460100|52387286|52623814|146202|5.0006|-24.8|87
2022-02-13 16:40:50|russ2000_2_0354|KLXE|19|202109|202109|4|201806|201906|86.52|87.41|0.84|0.68|0.47|0.11|1.22|2.3|-3.3|-6.65|-7.19|-24.77|0|0|-32.5|-42.66|2.86|1|9.31|13.2|2.71|-3.36|0|0|87106250|40800000|169700000|291328200|55044000|47816000|1944904|5.56|-40.52|1270
2022-02-13 16:40:51|russ2000_2_0355|KNSA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.67|3.9|0|0|0|0|0|0|0|0|0|0|3.09|3.28|-0.15|-0.78|0|0|263230000|200183000|9296000|635433300|835616292|832878551|5114143|12.13|-29.97|168
2022-02-13 16:40:51|russ2000_2_0356|KNSL|27|202109|202109|22|201606|202112|38.35|37.5|3.9|6.55|6.83|8.98|5.42|8.02|0.06|0.06|-0.6|0.21|0.36|0.19|15.47|22.29|0|0|2.69|2.71|0.67|1.63|54605000|36497000|733942542|1432885000|42390000|3897579500|5287731005|5344620720|28655516|231.73|16.08|323
2022-02-13 16:40:53|russ2000_2_0357|KOD|17|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.94|6.5|0|0|0|0|0|0|0|0|0|0|5.15|6.51|1.47|2.09|0|0|364177400|799247000|91389000|3893580800|4718032488|4734139878|24648225|91.26|-42.29|85
2022-02-13 16:40:53|russ2000_2_0358|KREF|24|202112|202112|19|201703|202112|16.81|10|38.08|39.28|12.62|8.53|1.05|1.06|2.63|3.89|-14.33|-9.67|8.85|8.07|2.53|2.45|0|0|2.49|2.35|0.5|0.87|0|0|153022810|271487000|0|5479022600|1309037031|1268793720|10378655|21.33|15.31|
2022-02-13 16:40:54|russ2000_2_0359|KURA|27|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.93|1.88|0|0|0|0|0|0|0|0|0|0|5.42|4.83|3.6|0.04|0|0|220321440|543445000|8720000|458885300|1001550240|999276180|12904451|15.06|-55.74|116
2022-02-13 16:40:55|russ2000_2_0360|KZR|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.66|6.88|0|0|0|0|0|0|0|0|0|0|4.23|6.26|0.34|-2.07|0|0|109872500|120759000|5854000|700970500|788241718|844228292|45818964|16.22|220.31|47
2022-02-13 16:40:56|russ2000_2_0361|LAND|41|202109|202109|27|201212|201909|246.24|59.45|20.96|25.43|9.73|13.77|2.02|2.17|1.9|1.23|-11.03|-1.79|4.41|1.63|0.19|0.16|1.65|2|2.48|2.09|0.81|-0.09|0|0|14924474|66491000|30179400|1719878700|1066103880|1043427048|12624762|33.27|129.61|
2022-02-13 16:40:57|russ2000_2_0362|LASR|19|202109|202109|6|201806|201912|979.59|3447.92|4.19|3.4|4.46|3.75|5.45|3.54|0.06|0|-6.17|-6.42|0|0|-2.78|-9.42|5.29|5|4.52|1.85|2.24|-0.43|0|0|126875313|165584000|69490000|911788300|1076278280|1051944520|5223927|24.53|-28.05|1275
2022-02-13 16:40:58|russ2000_2_0363|LAUR|30|202109|202109|20|201612|202112|15.24|4.33|2.34|0.43|1.95|2.19|1.33|1.76|3.35|0.13|2.19|20.23|0|0|2.75|20.82|1.76|2|2.05|0.81|0.74|0.66|0|0|512316154|1856856000|902531000|462164800|2183293868|2234250760|16052689|12.04|-19.45|37000
2022-02-13 16:41:00|russ2000_2_0364|LAWS|147|202109|202109|128|198912|202112|47.44|43.59|1.01|1.21|1.05|1.24|2.41|3.7|0.04|0.08|3.12|-0.16|1.65|0|7.35|7.98|4.09|8|0.84|0.46|0.95|0.67|0|0|12243581|7460000|30496000|500476900|497036925|512295750|1027225|54.75|7.54|1910
2022-02-13 16:41:04|russ2000_2_0365|LBC|21|202112|202112|16|201712|202112|11.02|10.11|7.74|5.27|4.53|4.54|1.03|1.13|1.98|1.36|9.05|9.72|2.16|2.48|3.2|5.39|0|0|0.36|0.21|0.73|0.37|4939052947|5538243000|710292842|785730000|16090000|860359700|733373256|737343618|516261|14.19|43.91|277
2022-02-13 16:41:05|russ2000_2_0366|LBRT|25|202112|202112|10|201712|202006|12.11|15.88|0.97|0.98|0.83|0.77|2.1|1.53|0.3|0.1|2.7|-0.18|3.2|1.94|1.8|-13.18|3.65|1|6.93|3.45|2.46|-0.88|0|0|55203217|19998000|1327387000|1997885200|1767058046|1801479440|15498106|9.91|-2.79|1946
2022-02-13 16:41:06|russ2000_2_0367|LCII|148|202106|202106|137|198709|202112|16.31|12.26|0.77|1.02|0.68|0.77|2.53|3.01|0.52|1.05|1.84|0.21|2.44|2.81|13.03|14.08|3.51|7|3.12|7.33|1.14|1.34|0|0|17636434|72615000|585195000|4115973400|3102199375|3119936750|21787761|122.75|-14.89|12400
2022-02-13 16:41:09|russ2000_2_0368|LCNB|88|202112|202112|84|200012|202112|13.8|12.12|0.94|-0.76|3.48|3.62|1.46|1.19|0.18|0.04|3.93|9.43|4.23|4.07|9.03|8.22|0|0|0.67|0.56|0.26|-0.27|797783284|1628819000|140411398|326313000|41742000|-38044100|235015950|234177351|668261|18.93|28.86|331
2022-02-13 16:41:12|russ2000_2_0369|LEGH|16|202109|202109|12|201812|202112|11.76|13.6|2.36|3.31|2.17|3.27|1.62|2.14|0.17|0.03|-5.51|1.34|0|0|12.68|15.2|5.25|5|0.77|0.26|0.94|0.04|0|0|1700429|853000|36337000|640266900|632838944|634775918|1271492|26.14|75.18|870
2022-02-13 16:41:13|russ2000_2_0370|LEVL|20|202112|202112|15|201803|202112|12.36|9.58|0.53|-1.42|2.74|2.92|1.18|1.43|1.04|0.87|-6.83|5.2|0.81|0.58|5.39|7.3|0|0|0.91|0.16|0.81|-0.32|1512095235|2040082000|395360647|727697000|14903000|-146759900|305481150|304387000|1197820|39.5|98.69|282
2022-02-13 16:41:14|russ2000_2_0371|LEXEA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:41:14|russ2000_2_0372|LILA|30|202109|202109|26|201506|202112|396.01|14.49|3.18|2.18|0.88|0.61|2.4|0.92|7.56|2.54|-12.74|9.78|0|0|-3.22|1.19|4.5|5|0.74|0.11|1.37|1.22|0|0|754225926|917000000|4246900000|10077797000|2691283766|2937252541|3639074|11.59|3.36|11900
2022-02-13 16:41:15|russ2000_2_0373|LILAK|30|202109|202109|26|201506|202112|400.79|14.23|3.19|2.17|0.89|0.6|2.46|0.9|7.56|2.54|-12.75|9.75|0|0|-3.22|1.19|0|0|2.36|0.77|1.45|1.3|0|0|754225926|917000000|4246900000|10022155300|2642520212|2884032262|10640243|11.38|1.6|11900
2022-02-13 16:41:16|russ2000_2_0374|LIND|39|202109|202109|16|201603|202003|142.1|14.76|28.77|16.29|19.96|10.39|16.03|182.04|3.15|17.77|-1.82|-3.24|0|0|-4.1|-22.17|4.59|1|2.14|11.44|1.07|0.37|0|0|89562664|155562000|552001000|1334751400|854494656|853877808|3886220|17.04|6.1|415
2022-02-13 16:41:18|russ2000_2_0375|LITE|32|202112|202112|21|201609|202112|144.49|20.15|2.79|4.02|2.97|4.75|3.83|3.89|0.36|0.6|0.77|4.54|0|0|4.11|12.07|5.33|5|9.17|9.49|1.23|0.42|0|0|798490000|2022400000|434700000|6988737000|7666918000|7996107000|95305376|106.19|7.33|5618
2022-02-13 16:41:19|russ2000_2_0376|LIVN|113|202106|202106|57|200306|201709|48.12|63.16|12.08|3.85|12.72|3.52|12.9|2.99|0.44|0.18|-2.13|-5.46|0|0|-16.17|-23.25|4.16|6|6.58|3.15|0.67|1.19|0|0|69522408|181846000|198943000|3979975600|3923251605|3802109220|22473366|73.71|5.3|4000
2022-02-13 16:41:22|russ2000_2_0377|LIVX|41|202006|202006|-159|202209|198200|0|0|5.2|4.86|4.86|3.79|105.7|19.93|0.15|-1.54|-4.9|-4.41|0|0|-375.64|-260.08|1.9|4|4.36|9.45|2.52|0.76|0|0|3764370|10391000|3543000|195950300|188963280|156199032|2354944|2.64|28.78|109
2022-02-13 16:41:23|russ2000_2_0378|LJPC|111|202109|202109|1|202109|202112|13.09|14.09|44.42|1.11|62.89|1.95|2.58|33.9|0.04|-0.03|-31.82|-100.43|0|0|-121.63|-917.99|2.22|8|5.69|2.48|2.02|-0.99|0|0|43960036|46765000|507000|89372300|127959630|127861050|789412|4.65|19.85|59
2022-02-13 16:41:26|russ2000_2_0379|LKSD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:41:26|russ2000_2_0380|LLEX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:41:26|russ2000_2_0381|LMAT|71|202109|202109|49|200909|202112|39.13|38.58|3.14|6.99|3.43|7.17|3.36|4.47|0.04|0.12|-0.11|-3.74|1.18|0.86|6.89|12.65|5.95|7|2.68|4.51|0.59|0.39|0|0|24976508|67079000|32661000|1065444900|1132523866|1137549100|5458549|51.86|30.69|403
2022-02-13 16:41:28|russ2000_2_0382|LNTH|35|202109|202109|18|201606|202012|27.75|166|2.81|5.43|2.01|5.21|10.17|4.07|0.4|0.35|-10.31|0.53|0|0|9.66|-4.87|6.27|4|2.71|2.41|1.63|-0.36|0|0|61438219|91475000|116441000|2123109100|2036535900|2035452300|13936095|30.1|115.87|595
2022-02-13 16:41:30|russ2000_2_0383|LOB|32|202112|202112|26|201506|202112|35.36|23.8|3.42|7.75|5.25|9.31|2.81|5.56|0.59|0.45|-14.78|4.67|0.49|0.14|10.14|10.28|0|0|4.18|4.79|1.12|2.48|3186682793|7112044000|676522552|1098005000|240196000|3138413300|3790063599|3951279305|28575245|86.89|80.49|755
2022-02-13 16:41:31|russ2000_2_0384|LOGC|17|202109|202109|-159|202209|198200|0|0|35.6|6.53|45.97|18.82|4.47|1.93|0.27|0.23|-27.44|-33.52|0|0|-69.03|-69.99|0|0|1.21|0.56|0.72|-1.39|0|0|50697333|59581000|6879000|24311900|74786512|73647880|284383|2.27|-69.72|39
2022-02-13 16:41:31|russ2000_2_0385|LOVE|19|202109|202109|4|202012|202112|39.88|24.59|1.93|1.67|2.09|1.94|6.94|6.37|0.01|0|-10.12|-2.17|0|0|-3.88|32.29|8.79|9|12.62|11.71|1.81|1.54|0|0|44866606|47862000|127700000|720542700|768394549|816501457|16767661|50.81|-10.88|778
2022-02-13 16:41:32|russ2000_2_0386|LQDA|19|202109|202109|-159|202209|198200|0|0|50.76|18.71|39.58|21.51|8.17|3.22|0.08|0.14|-38.57|-14.75|0|0|-155.91|-48.39|2.29|2|2.27|1.21|-0.13|1.73|0|0|44968094|64053800|7930100|181218400|247929336|248428755|1976951|4.77|73.85|51
2022-02-13 16:41:34|russ2000_2_0387|LTHM|17|202109|202109|8|201809|202009|30.13|84.75|6.03|11.09|5.6|10.98|3.47|5.31|0.23|0.31|-3.67|-7.2|0|0|9.61|-1.47|3.69|2|13.68|13.9|1.98|0.98|0|0|40820000|195300000|611700000|4210203500|4165403500|4166048000|71671650|25.78|29.41|906
2022-02-13 16:41:35|russ2000_2_0388|MARK|61|202109|202109|1|202109|202112|1.73|1.68|33.65|2.03|34.4|6.83|9|1.51|-1.61|0.09|-14.07|-5.67|0|0|-157.24|553.34|3.37|4|3.38|10.03|2.82|4.67|0|0|7871445|80793000|586000|29242200|103689733|99024870|6484455|0.9865|-38.86|77
2022-02-13 16:41:37|russ2000_2_0389|MAXR|87|202109|202109|51|200809|202106|26.26|9.29|2.46|2.4|1.73|1.18|3|1.66|1.2|1.57|-4.39|-15.09|2.24|0.14|7.83|-1.91|2.8|4|10.53|5.38|0.49|0.13|0|0|72426030|36000000|1045000000|4252303800|2203410000|2267145000|27092181|30.35|-13.06|4300
2022-02-13 16:41:38|russ2000_2_0390|MBCN|88|202112|202112|84|200012|202112|13.04|9.5|9.08|-2.12|9.57|2.84|1.31|1.04|0.67|0.09|2.5|8.92|3.16|2.64|6.4|11.85|0|0|0.64|0.13|0.25|0.46|557277166|1166610000|90285549|267371000|17272000|-116393100|149572980|151772620|271939|25.4|12.58|184
2022-02-13 16:41:41|russ2000_2_0391|MBIN|22|202112|202112|17|201709|202112|8.14|6.54|2.02|3.41|3.71|3.27|1.67|1.86|0.68|0.89|0|0|1.29|0.75|11.96|11.99|0|0|0.5|0.28|0.98|0.22|5236451500|8982613000|766266300|1343243000|31212000|1451016300|1388382709|1395424282|2156198|32.1533|72.51|404
2022-02-13 16:41:42|russ2000_2_0392|MBIO|25|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.95|1.28|0|0|0|0|0|0|0|0|0|0|2.43|3.19|1.57|-0.74|0|0|68763095|120879000|11504000|35145400|153648684|152198790|2028141|1.67|-57.83|62
2022-02-13 16:41:43|russ2000_2_0393|MBTF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:41:43|russ2000_2_0394|MCB|22|202112|202112|17|201709|202112|14.82|16.94|-1.58|-7.77|3.9|5.38|1.48|2.04|0.47|0.1|-9.53|-13.43|0|0|7.69|12.34|0|0|1.19|3.97|1.09|0.63|2838854600|6435572000|875215650|2925974000|15116000|-1286578900|1164560800|1152767200|13412135|104|190.6|189
2022-02-13 16:41:44|russ2000_2_0395|MCFT|32|202112|202112|26|201506|202112|23.03|9.01|1.36|1.04|1.16|0.91|17.94|4.38|-1.88|0.59|0|0|0|0|21.37|31.55|7.15|8|2.47|2.36|1.71|0.43|0|0|11690567|13647000|62737000|586583400|501671184|512543592|3602633|27.12|3.79|1500
2022-02-13 16:41:45|russ2000_2_0396|MCRB|31|202109|202109|-159|202209|198200|0|0|20.35|3.11|22.42|5.22|9.34|4.58|-0.02|0.14|-7.91|0.02|0|0|-161.09|-18.6|0|0|8.26|6.43|1.57|-3.54|0|0|161883321|347387000|28943000|483574100|805454340|832738687|21827637|8.77|-63.8|155
2022-02-13 16:41:46|russ2000_2_0397|MCRN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:41:46|russ2000_2_0398|MDGL|68|202109|202109|4|200909|201009|1.57|1.42|88.86|168.33|101.94|201.67|7.72|6|0.16|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.25|3|8.27|8.09|1.55|0.36|0|0|145030795|299144000|1741000|1108973200|1388606072|1370453928|13848307|82.36|-31.76|42
2022-02-13 16:41:48|russ2000_2_0399|MEDP|28|202109|202109|21|201609|202112|61.19|45.55|4.04|7.13|4.12|7.85|4.17|9.12|0.3|0|0.61|1.61|0|0|10.59|21.72|4.45|5|3.16|1.9|0.75|1.36|0|0|101128792|398387000|213131000|7792156700|8190543680|8550580100|38984141|227.9|63.79|4100
2022-02-13 16:41:49|russ2000_2_0400|MEET|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:41:50|russ2000_2_0401|MESA|18|202109|202109|14|201806|202112|9.25|13.65|1.57|1.47|0.43|0.45|0.68|0.43|2.23|1.33|-12.64|8.7|0|0|2.69|1.4|2.14|1|3.77|3.16|2.88|0.26|0|0|94319000|120517000|1251799000|741971200|202448044|219226570|4434869|5.63|-5.78|3241
2022-02-13 16:41:51|russ2000_2_0402|METC|24|202109|202109|14|201806|202112|29.17|32.68|2.33|2.17|2.44|2.17|1.68|2.83|0.09|0.21|-26.23|-52.76|0|0|4.87|8.12|4|5|2.01|0.59|0.95|0.79|0|0|20427105|46672000|190572000|542001700|547635060|552255300|4168631|12.42|350|349
2022-02-13 16:41:52|russ2000_2_0403|MFSF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:41:52|russ2000_2_0404|MGEN|30|202006|202006|1|201709|201712|195.8|208.6|14.33|9.1|9.43|11.52|2.89|2.13|0.02|0.42|-41.56|-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|38804814|601159|0.7311|-14.5|46
2022-02-13 16:41:53|russ2000_2_0405|MGPI|135|202109|202109|126|199006|202112|29.76|24.02|1.11|3.78|1.03|2.98|2.19|3.07|0.21|0.4|1.75|-1.77|1.54|0.55|6.17|13.39|2.26|6|4.58|10.87|1.22|-1.27|0|0|7560910|16162000|205684000|2120169800|1866686364|1868182188|13884423|84.99|80.6|360
2022-02-13 16:41:56|russ2000_2_0406|MGTA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.34|1.43|0|0|0|0|0|0|0|0|0|0|3.72|2|1.62|-1.79|0|0|145287438|192616000|7981000|77759600|270375580|269484100|934007|4.6|-41.62|73
2022-02-13 16:41:57|russ2000_2_0407|MGTX|19|202109|202109|-159|202209|198200|0|0|26.63|44.58|35.03|50.03|4.1|5.48|0|0|-13.36|-12.65|0|0|-32.17|-38.81|0|0|1.81|2.44|1.53|3.81|0|0|157571538|143634000|115709000|911575800|1025481496|1022100742|4837768|23.14|41.53|271
2022-02-13 16:41:58|russ2000_2_0408|MITK|132|202112|202112|129|198909|202112|76.43|91.11|3.82|5.96|4.05|6.5|11.63|3.91|-3.33|0.65|-2.41|-1.8|0|0|-30.03|3.29|4.43|6|5.12|7.43|1.28|1.89|0|0|16469634|161967000|10218000|704149200|786268200|819251250|7553811|17.75|-0.17|448
2022-02-13 16:42:02|russ2000_2_0409|MJCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:02|russ2000_2_0410|MLNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:02|russ2000_2_0411|MLP|99|202109|202109|87|199803|201912|74.83|85.77|6.87|15.93|5.73|16.26|6.4|8.47|-0.12|0.04|-24.25|-19.93|0.06|0|1.38|0.31|2.35|4|1.04|0.04|0.76|0.57|0|0|2057687|4859000|17323000|183882000|188109888|188004049|162669|9.71|-15.78|17
2022-02-13 16:42:05|russ2000_2_0412|MLVF|61|202112|202112|54|200803|202109|69.45|15.3|3.59|1.86|125760.91|3.79|1.04|0.86|1.09|0.59|0.44|12.34|0.31|0|0.02|-0.13|0|0|0.31|0.06|0.49|0.42|633530476|912688000|109500112|176622000|7298000|59335400|121785178|120700136|189363|15.98|-0.25|81
2022-02-13 16:42:07|russ2000_2_0413|MNLO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:07|russ2000_2_0414|MNOV|71|202109|202109|-159|202209|198200|0|0|56.93|79.22|145.25|72.41|3.1|1.48|0.18|0|-7.4|-11.42|0|0|-34.05|-13.36|1|1|2.97|3.67|0.89|-1.39|0|0|49598552|75025400|946100|52977400|135317832|135206328|2768727|2.76|-52.08|9
2022-02-13 16:42:09|russ2000_2_0415|MOGA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:09|russ2000_2_0416|MPB|97|202109|202109|94|199806|202112|16.08|8.06|2.46|3.45|3.55|2.41|1.7|1.03|1.03|0.33|3.19|-5.62|2.84|2.53|5.24|9.26|0|0|0.19|0.72|0.25|-0.17|709095113|2961881000|83658381|48190000|38636000|429281100|363817152|363769422|2624976|31.82|40.8|466
2022-02-13 16:42:12|russ2000_2_0417|MRNS|35|202109|202109|-159|202209|198200|0|0|48.69|21.89|55.25|27.41|4.11|6.11|0.32|0.52|-13.74|-17.28|0|0|-76.62|-77.82|0|0|5.97|2.8|2.07|0.39|0|0|57909334|145101000|2650000|350168400|452774784|452693472|1861200|12.32|0.49|100
2022-02-13 16:42:13|russ2000_2_0418|MRSN|23|202109|202109|-159|202209|198200|0|0|1147.06|5499.19|1566.63|9449.29|5.81|2.69|0.02|0.03|-21.52|-4.93|0|0|-89|-71.02|0|0|6.03|6.03|2.18|2.78|0|0|144771050|191707000|15302000|227582000|414211968|413297280|5507983|5.76|-78.73|110
2022-02-13 16:42:14|russ2000_2_0419|MSBI|29|202109|202109|23|201603|202112|18.68|8.65|1.52|-1.5|2.38|2.06|1.13|0.84|1.07|0.88|2.31|17.27|4.07|4.45|3.59|4.85|0|0|1.8|0.57|1.18|0.96|3898003250|5601376000|829912208|1548950000|79701000|-415801700|558822258|568511522|2013323|25.18|44.16|905
2022-02-13 16:42:15|russ2000_2_0420|MSGN|47|202006|202006|43|200912|202009|25.48|3.28|6.73|2.1|12.16|0.9|0.72|0.91|-0.72|-1.96|2.72|16.14|0|0|21.77|37.54|5.19|9|6.47|19.03|0.63|1.27|0|0|199070022|196837000|25911000|1437100400|550517060|553919650|5093875|9.65|-41|700
2022-02-13 16:42:16|russ2000_2_0421|MTEM|69|202109|202109|4|201512|201612|0.99|0.77|16.97|2.57|26.45|7.74|6.1|2.73|0.04|0.49|-23.91|-19.92|0|0|-80.62|-94.29|0|0|3.41|0.99|3.25|-1.69|0|0|59105899|169376000|29453000|55622800|206613660|206160782|1081039|3.67|-63.34|263
2022-02-13 16:42:18|russ2000_2_0422|MVBF|75|202109|202109|66|200506|202112|19.94|12.56|4.14|-2.72|3.94|5.17|1.19|1.87|0.89|0.27|-6.06|2.39|0.71|1.24|4.29|13.12|0|0|0.87|0.7|0.34|0.35|710043908|2398940000|140950967|838686000|25043000|-268678000|493134918|528232917|1475773|41.19|91.82|344
2022-02-13 16:42:20|russ2000_2_0423|MYOK|24|202006|202006|-159|202209|198200|0|0|59.95|184.49|63.2|188.73|6.31|7.82|0|0|-12.96|-9.24|0|0|-30.25|-21.36|0|0|6.21|10.04|1|2.06|0|0|273496182|918053000|70892000|6191252800|7150295931|6690216618|53364823|134.13|162.08|275
2022-02-13 16:42:20|russ2000_2_0424|NBN|138|202109|202109|127|199003|202112|14.05|4.11|3.12|0.6|2.03|2.15|0.96|1.24|1.95|0.06|-0.7|8.67|1.93|0.11|4.38|28.7|0|0|0.44|0.61|0.34|0.12|458745280|1153195000|91264808|223532000|9977000|86959200|295491165|304370775|741662|37.85|33.46|178
2022-02-13 16:42:24|russ2000_2_0425|NCBS|40|202112|202112|24|201512|202112|14.48|14.37|-0.82|-3.45|3.73|4.41|1.48|1.69|0.28|0.24|2.76|1.39|0|0|8.74|8.04|0|0|2.12|1.74|0.6|0.64|2250277054|6465916000|613480216|1538873000|94566000|-717177400|1224763632|1142048480|8146128|87.52|27.67|591
2022-02-13 16:42:25|russ2000_2_0426|NCSM|23|202109|202109|18|201706|202112|13200.55|32.87|2.11|0.67|2.05|0.64|1.41|0.77|0.16|0.06|-1.16|6.59|0|0|-27.61|2|5.28|6|2.12|0.14|1.31|-3.4|0|0|21457700|18444000|30633000|73061800|69626700|71516250|126584|29.25|21.12|210
2022-02-13 16:42:26|russ2000_2_0427|NE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:27|russ2000_2_0428|NEO|88|202109|202109|74|200306|202112|742.02|90.47|5.33|8.25|4.94|8.31|28.42|3.77|-0.03|0.47|-5.09|-8.47|0|0|1106.19|3.8|4.65|3|4.96|5.36|0.68|0.73|0|0|45956758|542709000|209482000|4190158300|4204164040|4181713080|33034757|34.12|-41.05|1700
2022-02-13 16:42:29|russ2000_2_0429|NEOS|26|202006|202006|-159|202209|198200|0|0|22.58|0.86|21.36|0.45|13.41|56.86|-1.34|-2.33|-25.63|8.29|0|0|-71.16|-51.11|3.71|9|6.65|4.49|1.31|1.81|0|0|46123000|12679000|9428000|53070100|28007146|28004219|92882|0.5629|-65.18|213
2022-02-13 16:42:30|russ2000_2_0430|NERV|35|202109|202109|2|202012|202106|27.36|15.8|0|0|0|0|3.3|1.32|0|0|0|0|0|0|0|0|0|0|4.47|0.88|1.12|-2.16|0|0|61386497|65588100|14900|-28514300|37073804|37073804|664577|0.8678|-63.23|11
2022-02-13 16:42:31|russ2000_2_0431|NEXT|27|202106|202106|-159|202209|198200|0|0|0|0|0|0|5.33|8.45|0|0|0|0|0|0|0|0|0|0|0.4|0.79|-0.21|3.32|0|0|28363962|36743000|171158000|395089200|268710232|259041580|588764|2.17|-11.43|52
2022-02-13 16:42:32|russ2000_2_0432|NGVT|29|202109|202109|23|201603|202112|27.2|21.23|3.26|2.79|2.61|2.13|9.29|4.41|2.22|1.98|-0.92|5.95|0|0|12.03|6.96|5.44|5|2.27|1.47|1.85|1.84|0|0|97670370|269400000|751900000|3848428000|2850320055|2862083430|12841035|72.39|-2.09|1750
2022-02-13 16:42:33|russ2000_2_0433|NH|27|202109|202109|-159|202209|198200|0|0|7.37|5.08|5.43|1.79|4.8|35.72|1.53|-1.77|-45.39|-50.53|0|0|-44.28|-56.58|3.09|4|1.52|0.73|1.48|0.32|0|0|46096417|45513000|19372000|336244500|121073085|121005885|112779|1.05|-69.83|356
2022-02-13 16:42:34|russ2000_2_0434|NHTC|96|202112|202112|77|200209|202112|14.74|47.21|0.55|-0.13|0.9|1.27|4.22|1.25|-10.27|0|18.27|24.94|4.94|11.87|-88.49|1.71|5.21|7|8.61|0.28|1.58|-0.23|0|0|37755192|83843000|3484000|-8109200|77216100|77226240|144681|6.76|33.73|145
2022-02-13 16:42:37|russ2000_2_0435|NIHD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:37|russ2000_2_0436|NINE|21|202109|202109|-159|202209|198200|0|0|1.02|1.04|0.46|0.09|1.72|6.35|0.91|-12.87|-174.75|-269.85|0|0|-27.26|-24.83|2.12|1|2.59|4.42|3.07|0.63|0|0|54538000|29969000|119143000|315584000|29355765|27218629|194003|0.8939|-67.41|735
2022-02-13 16:42:38|russ2000_2_0437|NK|26|202006|202006|-159|202209|198200|0|0|5608.1|15455.93|7725.19|16448.86|3.06|4.57|0|0|-7.99|-6.56|0|0|-62.55|-51.24|0|0|4.24|5.47|1.6|2.92|0|0|139485217|110623000|69022000|664605200|773746956|709166446|8426583|7.18|468.44|148
2022-02-13 16:42:39|russ2000_2_0438|NMRK|21|202109|202109|16|201712|202112|17.57|6.26|1.69|2.15|1.15|1.69|3.35|3.1|2.68|1.49|1.54|6.54|3.31|0.21|6.93|20.46|0|0|1.26|1.9|1.61|0.45|0|0|265554474|706906000|776394000|5504370300|3659457230|3838754700|24202301|18.7|145.07|5800
2022-02-13 16:42:39|russ2000_2_0439|NODK|25|202109|202109|19|201703|202112|34.83|17.08|1.41|1.1|1.59|1.26|1.34|1.17|0|0|-3.63|1.09|0|0|8.3|6.93|0|0|0.43|0.13|0.23|1.5|0|0|46023609|47729000|9949000|355294700|403581177|406608183|161525|18.99|11.72|205
2022-02-13 16:42:40|russ2000_2_0440|NOVT|91|202109|202109|87|200003|202112|44.64|127.48|2.11|9.99|2.18|9.51|2.85|12.4|0.32|0.89|-3.45|-0.84|0|0|0.55|6.8|3.61|6|1.7|2.45|1.48|0.67|0|0|86880802|102395000|129738000|6548246700|6203603722|6232234640|26677812|174.26|35|2200
2022-02-13 16:42:43|russ2000_2_0441|NPTN|51|202109|202109|40|201012|202012|86.74|53.18|0.89|2.68|0.93|2.82|1.7|5.12|0.2|0.28|-8.32|-0.33|0|0|-8.1|-20.3|4.28|4|5.9|4.26|1.05|-1.22|0|0|79259604|104252000|71056000|744813800|805682700|802133100|15282848|15.3|68.13|1200
2022-02-13 16:42:45|russ2000_2_0442|NRC|99|202109|202109|35|201303|202112|39.09|30.09|6.19|7.3|6.44|7.54|16.49|12.99|0.27|0.33|5.63|7.69|1.38|0.85|19.51|35.92|4.35|8|1.01|1.04|1.07|1.84|0|0|14642266|52482000|12506000|1054902100|1079801070|1088329500|2437835|42.43|-4.95|485
2022-02-13 16:42:47|russ2000_2_0443|NRE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:47|russ2000_2_0444|NSA|33|202109|202109|26|201506|202112|990.88|77.49|11.53|17.24|6.39|15.2|2.59|4.43|1.76|1.32|-13.89|-16.39|3.85|2.34|0.9|2.71|2.26|3|2.92|1.58|0.77|2.07|0|0|16633345|69246000|43617000|9070019100|6155049360|9689730000|39132948|69.2|97.26|924
2022-02-13 16:42:48|russ2000_2_0445|NSSC|152|202112|202112|118|199206|202112|24.68|44.49|1.5|6.8|1.36|8.99|2.2|8.87|0.38|0.04|0.89|0.09|0|0|5.13|18.88|3.12|7|1.97|3.47|0.51|0.48|0|0|4181369|47368000|15279000|870559700|917927682|1844162040|1585301|24.99|90.62|1102
2022-02-13 16:42:51|russ2000_2_0446|NTB|25|202109|202109|21|201609|202112|14.44|11.87|-7.31|-9.52|3.81|3.91|2.05|1.96|0.16|0.18|9.22|10.61|5.04|4.55|15.52|14.23|0|0|0.78|0.82|1.45|-0.02|10887432652|13861154000|5403985696|6814008000|137559000|-4704057600|1938177440|1929474440|6224499|38.68|23.54|1314
2022-02-13 16:42:52|russ2000_2_0447|NTGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:53|russ2000_2_0448|NTLA|27|202109|202109|-159|202209|198200|0|0|59.63|302.28|59.27|301.59|5.46|8.05|0|0|-10.26|-9.2|0|0|-33.48|-38.08|0|0|11.53|5.74|2.06|1.73|0|0|335149958|798267000|101734000|8111223600|8900248184|8824082320|93883953|119.72|92.66|312
2022-02-13 16:42:54|russ2000_2_0449|NTRA|31|202109|202109|-159|202209|198200|0|0|7.48|13.9|7.43|14.12|29.76|11.26|0.49|0.43|-9.82|-5.39|0|0|-619.51|-51.66|6|6|4.26|5.58|1.65|1.12|0|0|295847464|1023699000|106949000|7938210500|8626592500|8445917500|71679807|91.25|-18.34|1815
2022-02-13 16:42:55|russ2000_2_0450|NVCR|29|202109|202109|5|202003|202106|995.96|2035.18|23.25|14.62|24.33|15.52|25.53|19.69|0.79|1.36|-3.53|-0.72|0|0|-26.74|-3.31|6.08|7|4.39|5.59|1.52|1.46|0|0|327745333|933785000|40712000|7761845200|8134108960|8127331685|53816283|78.35|-52.61|1023
2022-02-13 16:42:56|russ2000_2_0451|NVEE|40|202109|202109|33|201309|202112|28.77|55.1|1.66|3.2|1.42|2.87|2.63|3.45|0.36|0.28|-8.97|-8.99|0|0|8.91|4.96|6.94|7|4.34|2.88|1.01|-0.37|0|0|32366105|121397000|74189000|2173190900|2127199932|2081426964|31433603|138.12|70.45|3197
2022-02-13 16:42:57|russ2000_2_0452|NVTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:42:57|russ2000_2_0453|NWFL|100|202112|202112|96|199712|202112|15.7|9|2.6|-3.51|3.72|2.89|1.43|1.05|0.76|0.44|2.56|6.75|3.32|4|5.99|8.45|0|0|0.33|0.07|0.21|0.38|553676227|1756793000|111920938|613463000|17289000|-309488600|212170218|212007237|211235|25.87|-2.91|265
2022-02-13 16:43:01|russ2000_2_0454|NXGN|145|202112|202112|115|199303|202112|80.42|1931|2.42|1.94|2.81|2.05|3.9|2.77|0.02|0.07|2.08|4.09|2.23|0|12.85|0.16|3.91|7|5.52|1.36|0.82|1.43|0|0|49439634|49429000|23865000|1129683000|1189528350|1212690930|7996602|17.79|-2.47|2564
2022-02-13 16:43:05|russ2000_2_0455|NXRT|31|202109|202109|21|201606|202109|31.18|102.31|10.77|17.05|4.86|9.99|2.5|5.22|3.17|3.71|-3.56|-1.23|3.19|1.67|2.37|-1.1|1.96|2|1.57|1.38|0.95|1.78|0|0|28904407|18413000|0|3601739600|2116841628|2110420250|10165681|83.83|100.47|3
2022-02-13 16:43:06|russ2000_2_0456|NYMX|99|202109|202109|-159|202209|198200|0|0|443.59|913.32|430.39|899.05|730.98|53.91|0.69|0|-4.48|0|0|0|-497.66|-228.9|2.7|1|1.9|2.44|1.1|0.12|0|0|1878790|3142000|460000|82199000|85340960|84589520|79052|1.01|-60.7|3
2022-02-13 16:43:09|russ2000_2_0457|OBNK|20|202112|202112|15|201803|202112|22.19|10.43|1.5|-1.59|3.87|3.96|1.46|1.44|0.71|0.64|-0.91|-0.64|1.14|1.14|5.5|8.73|0|0|1.59|0.65|0.9|0.41|4780061706|6570693000|1029328118|2210346000|80691000|-409528400|1018962315|1013100809|2050523|42.91|55.41|749
2022-02-13 16:43:10|russ2000_2_0458|ODT|15|202006|202006|-159|202209|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|560228064|445496832|10064946|14.52|-48.41|152
2022-02-13 16:43:10|russ2000_2_0459|OFED|49|202109|202109|44|201012|202112|30.97|37.35|1.07|-2.09|7.87|8.27|1.44|1.5|0.05|0.06|3.71|2.66|1.95|1.7|4.67|3.74|0|0|0.14|0.1|0.12|-0.01|359795826|449434000|108614087|170007000|8899000|-33500200|131539759|132650375|23302|23.53|-8.34|78
2022-02-13 16:43:12|russ2000_2_0460|OLLI|31|202109|202109|26|201506|202112|33.73|16.42|3.04|1.52|3.08|1.72|4.08|2.32|0.18|0|-1.68|4.55|0|0|12.68|13.33|6.19|6|11.29|17.3|0.86|1.29|0|0|110480607|229726000|556340000|2569686700|2798335683|2850330340|57188490|44.33|-58.56|10000
2022-02-13 16:43:13|russ2000_2_0461|OOMA|31|202109|202109|-159|202209|198200|0|0|1.59|2.15|1.84|2.25|6.95|8.86|-0.06|0|-7.21|-0.11|0|0|-45.8|-5.26|7.96|9|2.89|3.18|0.38|1.97|0|0|40085857|31037000|20234000|399267000|428496000|427038752|1415402|18.08|18.32|357
2022-02-13 16:43:14|russ2000_2_0462|OPBK|20|202112|202112|16|201712|202112|11.05|8.41|-0.03|-1.39|2.79|2.92|1.17|1.24|0.06|0.03|7.35|4.24|3.13|2.66|11.62|18.59|0|0|0.69|0.09|-1.08|0.01|1084172965|1534066000|169956047|265903000|13260000|-94551100|187860098|188970793|437496|12.41|58.29|184
2022-02-13 16:43:15|russ2000_2_0463|OPI|55|202109|202109|48|200906|202106|39.07|41.94|8.87|6.49|4.69|2.1|1.23|0.81|0.95|1.71|-2.28|2.26|9.19|8.75|1.57|-0.68|2.4|3|5.15|2.28|1.18|0.75|0|0|28010115|54881000|1337958000|3738731100|1174812334|1170399440|6114864|24.26|9.69|570
2022-02-13 16:43:17|russ2000_2_0464|OPTN|21|202109|202109|-159|202209|198200|0|0|10.57|2.55|14.1|1.26|9|27.38|1.8|-2.46|-16.29|-2.69|0|0|-71.5|-84.2|4.42|7|11.3|2.82|0.91|0.42|0|0|142118947|84226000|1515000|174657400|87122848|86935561|1238091|1.63|-64.46|204
2022-02-13 16:43:18|russ2000_2_0465|ORC|43|202109|202109|30|201403|202109|122.5|30.75|25.18|37.39|30.42|45.39|1.04|1.09|0.02|0|-17.97|-41.99|17.18|16.6|1.27|-0.73|0|0|6.6|5.09|0.54|0.38|0|0|108959698|424133000|0|370932200|722129664|605646183|23993617|4.71|-13.04|
2022-02-13 16:43:20|russ2000_2_0466|ORRF|92|202112|202112|88|199912|202112|18.02|7.54|1.9|-3.85|3.69|2.25|2.04|1.03|0.95|0.12|1.57|16.39|2.24|3|4.53|10|0|0|1.14|0.51|0.46|0.73|969350180|2464929000|225581933|681148000|34045000|-438509300|275772780|274046580|481329|24.66|43.71|418
2022-02-13 16:43:22|russ2000_2_0467|OSBC|116|202112|202112|112|199312|202112|21.5|10.17|1.07|-13.01|2.67|2.99|2.74|1.8|0.68|0.3|2.89|1.62|1.47|1.29|5.81|4.19|0|0|3.56|0.28|0.89|0.09|1643784125|5466232000|271130750|2444595000|88005000|-1736292000|559763990|434774247|1376680|12.59|24.65|533
2022-02-13 16:43:25|russ2000_2_0468|OSG|151|202109|202109|21|201512|202103|7.69|6.48|1.98|1.48|0.82|0.48|0.54|0.49|0.44|1.33|0|0|0|0|1.42|-5.53|1.2|1|1.04|0.67|1.24|1.6|0|0|216640746|84971000|925854000|533309700|166450579|173443471|567278|1.91|-11.98|931
2022-02-13 16:43:27|russ2000_2_0469|OSMT|12|202006|202006|-159|202209|198200|0|0|2|2.24|1.2|1.42|1.65|2.64|1.28|2.05|-15.14|-7.09|0|0|-33.96|-36.48|4.38|6|1.13|3.07|3.6|2.64|0|0|75307200|140376000|32939000|473213700|317895387|318451535|1805319|5.41|40.89|379
2022-02-13 16:43:27|russ2000_2_0470|OSPN|87|202109|202109|64|200412|202012|51.99|514.73|3.37|2.79|3.75|3.17|9.96|2.95|-0.01|0|-0.17|1.67|0|0|6.78|-7.53|4.83|7|5.05|2.7|1.76|0.78|0|0|70327282|97815000|20616000|564413300|662236620|656652530|4053966|16.57|-22.97|870
2022-02-13 16:43:30|russ2000_2_0471|OVBC|104|202112|202112|100|199612|202112|17.96|9.77|2.61|-2.8|3|2.63|1.57|0.96|0.86|0.2|3.04|4.54|2.98|2.92|5.57|6.82|0|0|0.54|0.28|0.11|0.42|615937779|1059908000|82495577|331363000|21925000|-144318400|140935345|141249635|124990|29.65|25.64|234
2022-02-13 16:43:33|russ2000_2_0472|OVID|23|202109|202109|3|202103|202112|2.17|1.79|0|0|0|0|3.08|1.09|0|0|0|0|0|0|0|0|0|0|2.33|1.1|1.64|-0.05|0|0|87167285|201779600|104700|12710900|219693941|219413577|733148|3.23|38.16|60
2022-02-13 16:43:34|russ2000_2_0473|OVLY|77|202112|202112|73|200309|202112|16.72|8.13|-2.9|-13.18|3.11|2.59|1.12|1.03|0.4|0.25|2.25|1.6|1.52|1.67|7.87|12|0|0|0.3|0.11|0.29|0.15|650828153|1806966000|171833042|865095000|15444000|-722558600|143360340|143591760|106238|17.4|2.47|191
2022-02-13 16:43:37|russ2000_2_0474|PAR|150|202109|202109|104|199112|201712|40.95|42.5|0.95|5.85|0.92|4.83|1.9|2.7|0.17|0.58|-1.09|-23.14|0|0|-2.04|-13.74|3.05|3|2.19|17.77|0.95|1.89|0|0|11467831|200293000|17969000|1520388200|1417170012|1371914460|17115095|52.77|-15.96|1053
2022-02-13 16:43:40|russ2000_2_0475|PARR|108|202109|202109|19|201506|202003|32.16|10.11|1.51|0.32|0.41|0.22|2.94|3.78|0.91|2.24|-8.68|-6.14|0|0|-15.75|-24.38|1.81|2|3.28|2.13|1.18|1.26|0|0|45055530|201305000|1268609000|1308673500|943216475|936454870|5706421|15.67|17.12|1403
2022-02-13 16:43:42|russ2000_2_0476|PBIP|73|202112|202112|63|200603|202112|50.71|13.98|3.5|-1.95|7.43|4.02|1.33|0.81|0.62|1.78|3.38|61.24|1.36|2.06|1.92|2.35|0|0|0.4|0.44|0.04|0.29|487511200|720684000|155317177|113823000|6850000|-52372900|105741534|104229463|82362|13.61|-0.37|90
2022-02-13 16:43:45|russ2000_2_0477|PCB|19|202112|202112|15|201803|202112|10.81|9.56|-0.3|-0.14|2.95|3.64|1.17|1.32|0.21|0.04|0.97|12.69|1.75|2|9.36|14.67|0|0|0.64|1.27|0.26|-0.22|1560326000|1867134000|309641250|326483000|9884000|-13192400|326898942|331903866|554745|21.99|114.75|249
2022-02-13 16:43:46|russ2000_2_0478|PCSB|26|202112|202112|19|201703|202112|61.46|20.96|4.34|3.37|6.91|5.49|1.27|1.08|0.22|0.21|6.36|9.12|1.01|1.16|2.58|4.24|0|0|1.55|0.89|0.58|0.7|1245845826|1523067000|169846130|157186000|19550000|171042400|292495660|272342484|782032|19.07|17.86|166
2022-02-13 16:43:47|russ2000_2_0479|PCYO|89|202109|202109|85|200009|202112|158.04|13.7|217.7|16.75|187.02|17.62|3.54|2.77|0.44|0.01|-0.4|-0.06|0|0|-5.39|21.65|1.23|3|0.93|1.22|0.7|2.94|0|0|8308218|12914000|56624000|276826500|288512586|292081140|971244|12.06|3.08|31
2022-02-13 16:43:50|russ2000_2_0480|PDLB|22|202109|202109|12|201812|202112|61.46|20.46|5.35|2.98|4.92|3.73|1.4|1.43|0.51|0.68|-2.67|-1.03|0|0|-0.03|4.12|0|0|0.69|0.03|0.4|0.2|859657895|1249261000|90158211|169886000|34081000|196766200|248000172|249155004|86642|14.73|41.84|230
2022-02-13 16:43:52|russ2000_2_0481|PDVW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:43:52|russ2000_2_0482|PEBK|148|202112|202112|116|199212|202112|23.06|11.21|0.52|-8.08|2.17|2.61|1.22|1.07|0.86|0.11|2.27|13.66|2.09|2.42|5.3|9.6|0|0|0.17|0.13|0.56|0.17|665026191|1412748000|137687745|684048000|16104000|-496470400|154278600|154605600|123009|27.25|11.82|317
2022-02-13 16:43:55|russ2000_2_0483|PETQ|23|202109|202109|2|201903|201909|147.22|127.67|1.57|1.15|1.02|0.69|3.69|2.51|0.96|1.71|-3.41|-2.32|0|0|-3.62|-0.79|5|5|16.38|8.17|1.53|1.77|0|0|32062500|63174000|95286000|1050726700|663844600|660989600|9488246|22.84|-34.89|2072
2022-02-13 16:43:56|russ2000_2_0484|PFBI|98|202006|202006|95|199612|202009|13.23|7.29|0.7|-4.96|2.34|2.22|0.99|0.66|0.35|0.03|3.8|5.14|2.94|5.28|5.63|9.07|0|0|0.28|0.64|0.52|1.09|783127577|1608151000|143980753|541945000|36708000|-380745900|158911839|159472833|294726|10.83|-36.9|375
2022-02-13 16:43:57|russ2000_2_0485|PFGC|31|202112|202112|25|201509|202112|44.85|138|0.27|0.32|0.18|0.18|3.19|2.25|1.53|1.22|-6.34|-3.22|0|0|3.59|0.68|7.19|7|2|5.8|1.18|1.46|0|0|68374414|9600000|2746300000|10638944200|6958287000|7003677000|66534676|45.39|-3.52|23000
2022-02-13 16:43:59|russ2000_2_0486|PFNX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:43:59|russ2000_2_0487|PFSW|88|202106|202106|59|200412|201909|89.84|133|0.37|0.99|0.34|0.83|2.31|5.95|0.8|1.08|-8.23|-1.93|0|0|-9.18|-15.58|3.81|8|2.8|0.9|1.37|0.75|0|0|16108384|12486000|51118000|318188100|287063713|274523020|1087686|12.97|79.43|2130
2022-02-13 16:44:02|russ2000_2_0488|PI|30|202112|202112|-159|202209|198200|0|0|5.4|12.82|5.22|12.67|7.62|24.57|-0.5|-26.03|-18.28|-7.15|0|0|-18.6|-26.73|6.77|7|15.77|7.4|1.77|-0.01|0|0|76899423|193346000|39167000|2160782900|2259785220|2275708980|40028549|92.58|127.1|310
2022-02-13 16:44:03|russ2000_2_0489|PIRS|32|202109|202109|-159|202209|198200|0|0|7.79|4.71|12.11|8.18|8.51|4.5|0|0|-16.74|-14.18|0|0|-82.23|-118.5|0|0|3.02|1.09|0.73|-0.15|0|0|67589319|125052000|23587000|117077000|240255456|227572800|2804388|3.36|28.74|123
2022-02-13 16:44:04|russ2000_2_0490|PJT|32|202112|202112|25|201509|202112|36.01|20.69|1.83|2.09|1.62|2.8|26.43|23.57|0.24|0|4.43|9.97|0.41|0.26|-5.21|16.42|5.23|6|3.71|1.7|1.2|0.9|0|0|112705143|261102000|180314000|2094753300|1842226956|1839006306|11475416|75.78|-2.5|749
2022-02-13 16:44:05|russ2000_2_0491|PKBK|76|202112|202112|72|200312|202112|11.66|6.53|3.71|-3.26|3.36|3.28|1.19|1.12|0.83|0.52|-0.9|14.87|2.54|3.04|7.02|10.74|0|0|0.4|0.33|0.8|-0.03|686708924|1768410000|76088189|596553000|6265000|-252749000|246205800|251442900|385971|20.7|38.11|97
2022-02-13 16:44:08|russ2000_2_0492|PLAN|17|202109|202109|-159|202209|198200|0|0|18.24|11.01|17.25|11.23|26.52|23.85|0|0|0|0|0|0|-57.32|-69.02|7.54|8|6.53|5.66|1.85|0.74|0|0|292459667|312367000|94499000|6010502700|6321088400|6293084120|94817078|42.82|-27.62|1900
2022-02-13 16:44:09|russ2000_2_0493|PLNT|31|202109|202109|26|201506|202112|121.83|162.25|9.36|16.57|7.3|14.27|93.27|107.67|-22.72|-2.67|0|0|0|0|6.38|4.26|4.19|4|8.08|5.01|0.97|0.91|0|0|230004571|527346000|340111000|8901392300|7665797160|7715190420|82867155|91.98|18.32|1387
2022-02-13 16:44:10|russ2000_2_0494|PLSE|27|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.2|9.33|0.02|0.02|0|0|0|0|0|0|0|0|7.94|5.53|1.93|-1.44|0|0|30238583|41991000|11400000|401194000|442094520|441811040|1000713|14.92|-33.03|95
2022-02-13 16:44:11|russ2000_2_0495|PMBC|82|202006|202006|79|200012|202009|39.9|52.57|4.04|-1.99|3.57|1.56|1.31|0.58|1.36|0.61|0|0|0|0|0.45|0.71|0|0|1.39|0.51|0.75|0.57|756741056|1428526000|122479067|287587000|1110000|-108213700|84820930|85131465|146581|3.59|-56.43|160
2022-02-13 16:44:12|russ2000_2_0496|PQG|16|202006|202006|12|201709|202009|93.74|21.81|2.72|2.13|1.27|0.91|1.34|0.77|1.51|1.08|-5.85|2.63|0|0|1.75|1.66|2.33|3|0.37|0.19|0.88|1|0|0|68842786|88640000|1182958000|3192273400|1369981206|1366215026|2479801|10.07|-35.63|3279
2022-02-13 16:44:12|russ2000_2_0497|PRMW|118|202106|202106|109|199212|202003|59.8|410.5|1.22|1.89|0.83|1.27|2.86|1.97|1.32|1.09|-2.91|3.21|0.78|1.48|2.65|-0.78|2.64|6|2.44|1.74|0.87|1.07|0|0|53830662|125300000|864100000|3893698000|2592590507|2621679080|11749689|16.19|-6.63|8880
2022-02-13 16:44:15|russ2000_2_0498|PRNB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:16|russ2000_2_0499|PRPL|24|202106|202106|8|201912|202112|95.34|54.25|1.12|0.55|0.86|0.61|23.26|2.64|2.74|0.26|-2.98|-0.05|0|0|-99.91|-29.62|8.63|8|3.31|8.05|0.42|3.28|0|0|32106800|83616000|162847000|391991100|432784149|438038370|12076884|6.51|-83.1|1600
2022-02-13 16:44:17|russ2000_2_0500|PRSP|10|202006|202006|5|201812|202003|42.65|32.02|1.35|1.18|0.82|0.7|1.88|2.32|1.13|1.71|0.7|2.95|1.1|1.34|-3.16|-16.77|4.43|5|1.42|1.09|1.41|1.32|0|0|104909091|122000000|299000000|5306745000|3124628885|3124448000|18434965|19.45|-25.54|14000
2022-02-13 16:44:17|russ2000_2_0501|PRTK|71|202109|202109|2|200806|200812|1.17|0.79|14.11|3.14|14.39|1.8|2.29|8.07|-0.36|-2.41|0|0|0|0|-61.9|-34.45|3.38|8|6.72|7.49|-3.44|1.44|0|0|111575365|110999000|2688000|356576600|225591102|221955140|1322184|4.51|-31.43|197
2022-02-13 16:44:19|russ2000_2_0502|PRTY|33|202109|202109|26|201503|202109|42.99|5.55|1.3|1|0.54|0.3|3.12|6.13|1.29|15.02|0.12|9.34|0|0|-3.45|-5.12|4.72|5|8.31|7.74|2.55|-0.44|0|0|62452710|60740000|914627000|2110356000|631653909|630769436|15939001|5.63|-8.72|17298
2022-02-13 16:44:21|russ2000_2_0503|PSDO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:21|russ2000_2_0504|PTE|86|202106|202106|31|200503|201212|16.63|5.43|8.2|0.95|8.06|2.81|5.91|1.43|-0|0.01|0|0|0|0|-235.08|-108.49|3.6|3|4.71|3.81|1.01|0.67|0|0|14344399|27351000|9436000|11356400|38344410|38261200|797082|0.468|-73.71|85
2022-02-13 16:44:23|russ2000_2_0505|PTI|23|202006|202006|-159|202209|198200|0|0|26.72|23.08|22.42|22.02|2.82|1.29|-0.08|0|-45.38|-158.55|0|0|-125.78|-87.98|0|0|5.19|3.16|2.44|2.75|0|0|62037476|48866000|12310000|9789200|57920244|57883947|921164|1.11|24.62|44
2022-02-13 16:44:24|russ2000_2_0506|PTN|97|202109|202109|42|200912|202006|9.97|2.93|27.05|258.67|63.29|498.11|8.28|2.88|0.08|0|-26.72|-0.86|0|0|-133.34|-61.22|2.65|1|2.29|2.96|1.15|-3.72|0|0|24304061|53421200|1286400|70279200|118333950|121880054|9062269|0.5116|-24.3|26
2022-02-13 16:44:27|russ2000_2_0507|PTVCB|106|202006|202006|118|199009|202003|20.94|26.28|1.62|0.22|1.92|0.42|1.15|0.56|0.02|0.06|5.08|5.83|2.69|2.83|5.78|-2.1|0|0|0.74|0.9|0.75|0.61|0|0|75329854|108925000|42542000|99971100|186621942|186170270|180509|13.13|-24.76|500
2022-02-13 16:44:28|russ2000_2_0508|PUB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:28|russ2000_2_0509|PUMP|24|202109|202109|10|201803|202009|10.7|20.52|1.1|0.97|1.08|1.07|1.88|1|0.52|0|-20.63|-20.77|0|0|4.57|-9.04|3.9|2|7.84|2.33|2.49|-0.39|0|0|69749955|84601000|854414000|762009900|845699400|845674830|7197711|8.19|13.91|1100
2022-02-13 16:44:29|russ2000_2_0510|PVAC|144|202006|202006|14|201703|202009|38.31|1.18|5.95|1.79|6.57|0.39|4.39|0.25|0.64|0.94|5.25|-5.2|0|0|-2.11|11.32|1.72|3|7.45|15.05|2.25|5.71|0|0|21442910|21945000|1102572000|668477300|149480645|149394950|6188208|9.85|-66.12|94
2022-02-13 16:44:30|russ2000_2_0511|PVBC|32|202112|202112|26|201506|202112|26.56|19.04|3.38|1.75|5.13|4.91|1.58|1.42|0.33|0.06|13.08|12.24|0.12|0.81|4.7|6.54|0|0|0.63|0.37|0.59|1.51|836151621|1459895000|113322552|189952000|18360000|114114300|326382088|314059540|813289|18.28|54.01|158
2022-02-13 16:44:32|russ2000_2_0512|PYX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:32|russ2000_2_0513|QCRH|105|202112|202112|102|199606|202112|18.96|9.94|4.65|2.03|2.36|3.12|1.28|1.31|2.38|0.25|-6.28|2.58|0.58|0.43|3.75|12.19|0|0|0.35|1.96|0.49|1|1448329234|4922772000|201119307|37490000|74993000|570483500|855307530|867616596|3531035|54.78|39.07|739
2022-02-13 16:44:35|russ2000_2_0514|QES|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:35|russ2000_2_0515|QHC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:35|russ2000_2_0516|QTNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:36|russ2000_2_0517|QTRX|20|202109|202109|-159|202209|198200|0|0|13.71|9.99|14.16|13.21|11.82|3.21|0.21|0.02|-9.29|-19.75|0|0|-41.15|-13.73|4.69|4|2.75|2.86|1.22|-0.28|0|0|123026000|430780000|27532000|1072174400|1492223280|1489942560|11355399|40.8|-8.55|314
2022-02-13 16:44:36|russ2000_2_0518|QUOT|35|202109|202109|-159|202209|198200|0|0|3.08|1.22|3.3|1.32|3.53|2.94|0.29|0.79|2.15|15.36|0|0|-8.73|-14.92|6.03|6|5.89|4.29|0.43|2.53|0|0|223839438|244945000|42574000|632989100|690988838|689994890|7077257|7.33|-23.94|1163
2022-02-13 16:44:38|russ2000_2_0519|RAMP|152|202112|202112|119|199003|201912|62.99|4.05|5.28|5.77|4.67|6.86|3.33|3.03|0.61|0|5.09|1.95|0.39|0|6.59|-3.48|2.25|5|3.31|1.86|1.17|0.56|0|0|137075066|560459000|69337000|2713269700|3273728710|3269710500|18211655|47.95|-34.49|1200
2022-02-13 16:44:42|russ2000_2_0520|RARX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:44:42|russ2000_2_0521|RBB|24|202112|202112|18|201706|202112|11.41|9.99|3.36|2.13|4|3.72|1.19|1.11|0.56|0.72|0.85|3.02|2.12|1.94|7.18|7.4|0|0|0.89|0.51|0.75|0.42|2101258619|3385532000|321921905|870232000|49653000|297549800|502341010|512557984|694397|25.82|67.49|371
2022-02-13 16:44:43|russ2000_2_0522|RBBN|87|202109|202109|69|200409|202112|67.5|24.32|5.83|1.39|6.42|1.11|5.03|1.47|0.09|0.61|-0.68|0.9|0|0|-19.4|4.22|4.01|6|3.79|0.7|2.38|-0.64|0|0|198471943|101212000|103003000|1195098400|921405560|918740800|2245614|6.2|-4.76|3784
2022-02-13 16:44:46|russ2000_2_0523|RBNC|26|202006|202006|21|201506|202009|18.98|12.18|1.09|0.13|3.63|1.98|1.31|0.8|0.66|0.4|-4.03|-4.54|1.57|2.77|4.49|4.86|0|0|1.25|1.39|0.36|1.83|1068604913|2530062000|235896870|342852000|49646000|5730900|234505560|233060310|502260|14.1|-40.46|302
2022-02-13 16:44:47|russ2000_2_0524|RC|39|202109|202109|36|201212|202112|92.39|8.16|13.27|14.67|3.78|2.85|1.01|1.07|2.48|3.42|-26.67|-1.27|10.84|9.29|3.82|2.74|0|0|1.87|3.49|0.7|1.22|0|0|81928857|209769000|2685000|5242062800|1213408000|1148595200|10239362|16|25.08|787
2022-02-13 16:44:48|russ2000_2_0525|RCKT|32|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.12|3.05|0|0|0|0|0|0|0|0|0|0|9.62|12.21|2.24|0.7|0|0|181517033|421459000|72568000|1060076400|1481535374|1467345946|12681518|22.99|-59.18|91
2022-02-13 16:44:50|russ2000_2_0526|RCKY|123|202109|202109|116|199212|202112|21.9|15.1|0.73|1.19|0.5|0.62|1.1|1.43|0.61|1.28|3.07|-12.27|2.48|1.45|4.11|5.83|3.62|7|0.97|2.55|0.99|1.7|0|0|4235334|12918000|60023000|516386000|290356920|293326000|2022952|39.8|41.79|2000
2022-02-13 16:44:53|russ2000_2_0527|RCM|53|202109|202109|44|201003|202103|90|74.38|2.56|5.45|2.66|4.79|55.88|20.99|7.91|2.38|-0.71|0.86|0|0|-6.23|17.12|3.85|5|5.54|1.48|-0.17|-0.76|0|0|136091521|158700000|156700000|7650182100|7009455498|8098787946|21293100|25.26|5.47|15000
2022-02-13 16:44:54|russ2000_2_0528|RCUS|19|202109|202109|-159|202209|198200|0|0|37.03|66|50.45|76.88|2.96|5.57|0|0|-15.32|-8.99|0|0|-35.2|-48.69|0|0|6.04|11.95|0.63|-2.77|0|0|392846938|524642000|64371000|2499599000|3023900880|3018239805|37783406|43.05|50.89|236
2022-02-13 16:44:55|russ2000_2_0529|RDFN|23|202109|202109|-159|202209|198200|0|0|4.49|3.31|4.51|2.66|10.24|12.95|0.8|4.12|-4.89|-4.94|0|0|-37.35|-4.86|6|5|11.93|11.32|1.22|0.28|0|0|406757750|591292000|111292000|5040962100|4112821377|4103805447|42054419|39.03|-48.66|4185
2022-02-13 16:44:56|russ2000_2_0530|REPH|37|202109|202109|2|201512|201606|431|715.36|2.16|2.27|1.5|0.87|3.34|1.58|-2.09|2.17|-16.4|-40.25|0|0|-44.79|-19.22|4.26|2|2.45|1.88|0.6|1.07|0|0|28693026|23490000|55984000|143224900|73184765|80723748|453611|1.57|-50.65|185
2022-02-13 16:44:57|russ2000_2_0531|REPL|19|202112|202112|-159|202209|198200|0|0|0|0|0|0|3.31|2.79|0|0|0|0|0|0|0|0|0|0|3.13|3.17|1.87|0.46|0|0|244278313|420172000|55851000|839263300|1283539297|1422578081|8419032|27.19|-34.48|152
2022-02-13 16:44:58|russ2000_2_0532|RETA|28|202109|202109|-159|202209|198200|0|0|126.06|17.26|140.27|68.17|39.34|3.71|-0.63|0|-10.53|-7.59|0|0|-204.45|-90.05|0|0|7.45|11.64|1.38|-1.36|0|0|317888000|713212000|6976000|237341800|950540756|950444112|33625855|26.12|-80.26|273
2022-02-13 16:44:59|russ2000_2_0533|REVG|24|202106|202109|20|201612|202112|71.01|19.09|0.6|0.43|0.45|0.35|2.22|1.6|0.77|0.41|4.62|5.11|1.81|1.17|1.55|5.63|4.52|5|4.36|1.82|2|0.24|0|0|15063870|13300000|176700000|1033318600|826033197|801297337|5978215|12.79|14.2|6800
2022-02-13 16:45:00|russ2000_2_0534|RGCO|113|202112|202112|109|199409|202112|17.07|17.71|1.77|4.28|1.19|2.4|1.64|1.83|0.96|1.5|2.08|-2.4|4.44|3.4|5.47|3.81|2.06|2|0.23|0.34|-0.12|0.55|0|0|2811386|1751900|215350500|321688400|182796310|182883470|225285|21.79|-9.62|99
2022-02-13 16:45:04|russ2000_2_0535|RGNX|29|202109|202109|4|201803|201903|24.46|19.83|39.3|11.56|42.08|14.61|3.79|3.07|-0.02|0|-8.22|-12.08|0|0|-17.33|-45.85|3.2|2|7.21|7.32|0.15|-2.26|0|0|233714444|339860000|183973000|1076655900|1415946240|1411872480|13245839|33.12|-29.5|306
2022-02-13 16:45:05|russ2000_2_0536|RICK|106|202109|202109|105|199509|202112|24.65|22.28|1.72|3.81|1.22|3.47|1.99|3.65|0.67|0.7|1.85|1.09|0.53|0.22|3.2|10.14|3.76|6|2.18|1.73|0.86|0.95|0|0|7088883|35686000|200260000|744375100|739852212|701075760|4231101|77.88|99.42|2529
2022-02-13 16:45:08|russ2000_2_0537|RILY|59|202109|202109|26|201506|202112|53.33|4.54|3.07|2.94|1.44|1.4|2.03|3.36|-2.33|4.3|-12.09|-15.06|2.29|2.9|3.17|18.73|5.65|7|2.34|5.58|0.77|1.87|0|0|67552105|378205000|73455000|5159335900|2453746035|2564114605|16130470|89.05|94.43|996
2022-02-13 16:45:10|russ2000_2_0538|RLGT|67|202109|202109|62|200606|202112|72.07|13.98|0.27|0.39|0.26|0.37|6.79|2.18|0.71|0.25|-23.9|1.74|0|0|2.65|14.57|5.63|8|1.37|1.4|0.86|0.14|0|0|184292682|9477000|59982000|394514700|345202011|354237345|1424030|6.93|29.36|685
2022-02-13 16:45:12|russ2000_2_0539|RLH|90|202006|202006|81|199812|201903|94.18|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|1.48|5.98|0.83|1.54|0|0|17866800|33702000|39829000|28485000|53471831|53456850|115348|2.11|-66.82|285
2022-02-13 16:45:13|russ2000_2_0540|RMNI|26|202106|202106|-159|202209|198200|0|0|1.5|1.12|1.4|1.1|0.59|3.75|-0.1|-0.53|-2.83|-8.69|0|0|-44.41|-69.62|8.6|8|0.4|1.69|0.16|1.64|0|0|33970711|103015000|19570000|408071700|426860670|423187990|3902554|4.91|-42.24|1500
2022-02-13 16:45:14|russ2000_2_0541|RMR|30|202112|202112|24|201512|202112|14.51|16.05|1.81|0.92|2.01|1.76|3.55|2.89|0|0|5.37|24.71|3.04|4.45|14.52|7.43|5.96|4|1.57|0.55|1.85|1.66|0|0|223875000|181887000|33764000|556382200|563622150|1071001750|3792673|34.19|-15.48|37600
2022-02-13 16:45:16|russ2000_2_0542|ROKU|21|202109|202109|3|202103|202112|242.47|112.41|13.33|11.37|13.01|12.53|24.74|11.58|0.02|0.03|-1.88|-2.35|0|0|-16.63|13.37|7.82|7|6.16|4.74|1.59|0.42|0|0|661556211|2179745000|517297000|28992144900|31032965920|32913597520|1498347973|231.32|-32.05|1925
2022-02-13 16:45:17|russ2000_2_0543|ROX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:45:17|russ2000_2_0544|RPD|31|202109|202109|-159|202209|198200|0|0|7.68|15.13|7.23|13.26|25.12|54.08|-0.02|-8.15|-4.38|-2.01|0|0|-90.66|-20.45|6.73|6|5.81|7.71|1.51|1.34|0|0|194258071|304249000|111139000|7518516500|6878525605|6821880429|48088273|121.87|30.66|1847
2022-02-13 16:45:18|russ2000_2_0545|RRR|30|202112|202112|23|201603|202112|46.38|34.64|3|3.92|1.43|3.56|4.93|9.33|7.13|7.63|-0.17|26.89|1.95|1.62|1.08|7.27|4.6|6|5.2|6.03|1.91|0.87|0|0|170734778|89925000|2258670000|6087873000|3290622962|6115765480|65604309|53.57|109.83|7600
2022-02-13 16:45:19|russ2000_2_0546|RTW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:45:19|russ2000_2_0547|RUBY|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.73|4.2|0|0|0|0|0|0|0|0|0|0|8.14|10.22|2.17|1.29|0|0|274738375|264017000|89023000|752806900|919293375|918729702|5068790|10.23|33.55|268
2022-02-13 16:45:21|russ2000_2_0548|RUN|31|202109|202109|17|201609|202012|231.85|1685|6.57|8.71|3.37|4.52|2.28|1.11|1.49|0.99|-13.69|-8.16|0|0|0.75|-1.98|1.15|1|12.93|16.84|1.01|0.73|0|0|283243214|717593000|9277180000|13024665000|6883130490|7087042320|186634879|33.27|-50.99|8500
2022-02-13 16:45:22|russ2000_2_0549|RUSHB|107|202109|202109|102|199606|202112|16.67|14.42|0.5|0.65|0.24|0.58|1.34|2.1|1.86|0.52|7.95|7.05|1.36|1.38|4.38|9.29|0|0|0.12|0.03|1.18|0.64|0|0|107270721|259693000|1230636000|3287445800|2994962607|3119789820|890564|53.97|38.78|6307
2022-02-13 16:45:24|russ2000_2_0550|RVSB|99|202112|202112|95|199803|202112|16.56|8.76|1.1|-7.61|2.71|2.87|1.09|1.05|0.61|0.16|4.26|7.18|2.26|2.66|3.96|11.51|0|0|0.36|0.79|0.47|0.51|645103959|1473454000|116577898|422409000|18784000|-446697700|170981586|170985441|301735|7.71|48.24|232
2022-02-13 16:45:28|russ2000_2_0551|RYTM|21|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.42|1.82|0|0|0|0|0|0|0|0|0|0|5.08|7.75|1.27|-0.31|0|0|211009000|328354000|4554000|258779700|587133744|586876784|4713059|11.68|-60.29|90
2022-02-13 16:45:28|russ2000_2_0552|SAFE|23|202109|202109|8|201912|202112|59.3|62.9|35.62|37.18|21.82|24.24|2.56|2.71|1.02|1.22|-14.51|-10.83|0.99|0.84|1.53|2.11|1.76|2|1.88|1.99|-0.17|1.61|0|0|58405722|43870000|27714000|6503312000|4516316000|4272853350|11894658|79.85|10.15|
2022-02-13 16:45:29|russ2000_2_0553|SAIL|20|202109|202109|8|201809|202009|1403|961|9.4|11.02|9.46|10.97|7.35|11.54|-0.33|0.98|-3.18|-0.34|0|0|-1.83|-7.24|6.31|6|6.29|8.4|1.85|0.24|0|0|265548167|421847000|42196000|4482455900|4518119640|4508330720|40391250|48.46|-13.54|1394
2022-02-13 16:45:30|russ2000_2_0554|SBBX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:45:30|russ2000_2_0555|SBOW|149|202109|202109|17|201706|202109|12.35|29.33|2.58|2.51|2.04|0.93|1.83|4.31|1.3|4.41|-0.84|0.61|0|0|-13.91|-3.58|2.09|7|7.61|1.02|1.11|-1.44|0|0|14952174|988000|645551000|777530200|313601178|295897470|4154684|23.43|320.92|64
2022-02-13 16:45:32|russ2000_2_0556|SBPH|23|202006|202006|-159|202209|198200|0|0|95.04|-0.33|116.85|32.93|4.86|1.05|0|0|-13.07|-13.07|0|0|-127.23|-144.09|0|0|1.14|0.45|1.07|1.55|0|0|35315238|23521000|4619000|-235500|24492870|24213982|100514|1.42|-54.63|30
2022-02-13 16:45:33|russ2000_2_0557|SBT|22|202112|202112|17|201709|202112|18.37|71.5|2.86|0.48|3.5|2.93|1.49|0.84|1.27|0.63|3.46|11.11|0.72|0.9|4.2|2.98|0|0|0.5|0.24|0.72|0.46|2456767700|2261735000|362684950|412859000|25605000|46171400|284094867|283280206|155199|5.63|23.74|294
2022-02-13 16:45:34|russ2000_2_0558|SCPH|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.95|2.2|0|0|0|0|0|0|0|0|0|0|1.83|0.5|0.38|-0.36|0|0|88231056|84838000|590000|73545200|138829163|138829163|316445|5.075|-9.86|27
2022-02-13 16:45:35|russ2000_2_0559|SCWX|30|202109|202109|-159|202209|198200|0|0|2|1.77|2.19|2.1|1.63|1.8|0|0|-1.4|0.41|0|0|-4.77|-6.13|5.04|6|1.32|0.4|1.34|0.04|0|0|124560692|205129000|30027000|969491700|1174617900|1161993150|2165089|13.95|-5.42|2696
2022-02-13 16:45:36|russ2000_2_0560|SELB|27|202109|202109|-159|202209|198200|0|0|89.2|4.15|114.81|5.7|105.38|24.39|15.41|-1.36|-16.2|-6.87|0|0|-414.81|-467.09|0|0|5.22|4.9|-0.79|-1.86|0|0|83249458|138663000|11924000|278706300|387890160|386970864|5037293|3.36|5.2|44
2022-02-13 16:45:37|russ2000_2_0561|SENS|28|202109|202109|-159|202209|198200|0|0|86.7|81.93|67.62|80.22|24.55|7.32|-0.32|-0.23|-16.69|-13.29|0|0|-232.99|-1346.49|1.11|1|10.11|16.73|0.11|-4.26|0|0|63745468|142777000|1305000|1110270800|1189792584|1553300535|23040510|2.67|181.05|82
2022-02-13 16:45:38|russ2000_2_0562|SFST|88|202112|202112|79|200203|202112|26.05|11.41|5.34|3.51|3.08|5.05|1.39|1.83|1.71|0.13|-3.12|-5|0|0|3.65|15.91|0|0|0.4|0.76|0.58|-0.32|762164965|2563826000|57196277|200608000|92370000|338303800|486973440|495022080|1478420|61.44|74.89|254
2022-02-13 16:45:42|russ2000_2_0563|SGC|151|202109|202109|124|199012|202112|21.32|9.79|0.79|0.81|0.72|0.65|1.5|1.59|0.23|0.44|5|1.29|3.4|2.19|7.95|11.97|3.49|7|0.22|0.64|0.38|1.12|0|0|4790938|6408000|53227000|440168100|350168982|353229612|734303|21.94|-5.59|4600
2022-02-13 16:45:45|russ2000_2_0564|SGH|23|202109|202109|19|201703|202112|44.07|37.89|0.78|0.89|0.68|0.83|4.57|4.17|-7.6|1.17|0.56|-0.39|0|0|10.74|6.6|6.21|6|6.36|6.97|0.84|1.75|0|0|103101905|233050000|186620000|1500447000|1346759040|1490470080|35405232|27.28|19.96|3900
2022-02-13 16:45:46|russ2000_2_0565|SGRY|27|202109|202109|7|201512|201709|226.32|69|2.6|3.78|0.74|1.56|25.39|6.38|-6|3.77|-10.87|-8.43|0|0|-2.16|-1.53|2.65|2|5.09|1.97|2.85|0.29|0|0|170329074|330400000|862600000|8174343000|4482438624|4388265360|19158198|54.36|92.79|12500
2022-02-13 16:45:48|russ2000_2_0566|SHBI|87|202109|202109|84|200012|202112|17.13|14.9|0.83|-0.07|2.96|3.56|1.28|2.03|0.25|0.12|1.25|3.73|2.12|2.32|5.52|7.43|0|0|0.96|0.55|0.65|0.66|912261599|2018065000|135753059|415977000|32523000|-4846800|243392204|243383920|1052428|20.71|39.84|295
2022-02-13 16:45:51|russ2000_2_0567|SIBN|17|202109|202109|-159|202209|198200|0|0|7.89|6.79|8.03|8.04|5.81|4.99|0.12|0.24|-7.33|-9.88|0|0|-35.58|-27.64|7.69|7|2.48|3.7|1.61|2.17|0|0|114336800|160851000|7913000|590752700|715851400|713478140|7203496|21.4|-25.72|295
2022-02-13 16:45:52|russ2000_2_0568|SIEB|99|202109|202109|96|199712|202112|71.59|12.28|3.84|1|4.49|1.02|7.52|1.6|1|18.74|-4.48|-118.62|0.28|0|5.48|0.75|4.02|1|0.48|0.52|0.08|-2.92|0|0|58861232|799625000|3726000|65049400|71812584|72211624|217999|2.32|-44.76|125
2022-02-13 16:45:56|russ2000_2_0569|SIFI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:45:56|russ2000_2_0570|SIGA|99|202109|202109|40|201112|202112|22.62|38.81|18.56|8.43|21.08|10.44|187.35|5.39|0.59|0|-3.59|4.91|0|0|-116.66|13.93|2.76|6|3.95|1.72|1.72|-0.73|0|0|32611337|92819400|2468500|472687900|575877700|580016200|3903878|7.75|8.54|42
2022-02-13 16:46:00|russ2000_2_0571|SITE|27|202109|202109|18|201706|202112|52.35|48.82|1.86|3.25|1.59|3.28|10.94|10.35|1.85|0.32|-1.91|0.56|0|0|9.52|18.47|7.61|8|9.35|5.79|1.24|1.23|0|0|46553846|158000000|405600000|10885391900|10720991904|10996496112|54418065|239.84|51.16|4900
2022-02-13 16:46:01|russ2000_2_0572|SKY|151|202109|202109|131|198903|202112|42.53|21.28|0.46|1.88|0.6|2.06|1.76|5.62|0.04|0.06|7.65|0.39|2.34|0|-0.49|28.71|2.34|7|2.18|1.37|1.17|-0.22|0|0|75053566|382133000|127196000|3787418100|4122806105|4159871900|44138399|72.55|62.27|7700
2022-02-13 16:46:05|russ2000_2_0573|SLCT|70|202006|202006|67|200312|202009|40.94|16.6|2.42|-1.13|3.73|2.5|1.52|0.6|0.5|0.27|-2.7|11.07|0|0|2.38|2.98|0|0|0.28|0.64|-0.22|1.08|564207157|1338753000|82404714|244516000|29846000|-59605000|132865902|134684847|275819|7.47|-31.59|213
2022-02-13 16:46:05|russ2000_2_0574|SLDB|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.18|0.85|0|0|0|0|0|0|0|0|0|0|5.16|5.67|0.68|0.37|0|0|117855444|229760000|8104000|-36742700|193017300|196547750|3231400|1.75|-73.64|70
2022-02-13 16:46:06|russ2000_2_0575|SLP|100|202109|202109|79|200203|202112|41.28|81.33|6.81|14.11|7.28|17.18|7.55|4.77|-0.1|0|3.05|0.73|1.92|0.6|14.2|6.3|4.45|5|1.62|8.47|0.38|2.1|0|0|12425586|124340000|3485000|679649700|803726680|826728100|5361467|39.85|-52.98|146
2022-02-13 16:46:09|russ2000_2_0576|SMBC|109|202112|202112|105|199509|202112|17.09|9.39|4.6|1.75|3.19|4.03|1.15|1.47|1.14|0.17|1.74|4.98|2.52|1.48|5.32|14.16|0|0|0.27|0.34|0.54|1.28|655674396|2552252000|75704911|392066000|65074000|202980100|446149650|445677300|1281125|50.25|69.59|488
2022-02-13 16:46:12|russ2000_2_0577|SMBK|76|202112|202112|72|200312|202112|80.95|11.29|-0.55|-6.18|3.47|3.23|0.83|1.09|0.94|0.3|3.94|0.93|1.08|0.87|3.1|6.83|0|0|0.87|0.46|0.44|0.06|837171420|4021938000|180127921|1527530000|85958000|-803640400|446455710|447606191|944663|26.57|51.43|475
2022-02-13 16:46:14|russ2000_2_0578|SMHI|23|202109|202109|1|202109|202112|15.44|13.08|3.48|2.45|1.35|0.54|0.47|0.18|0.81|0.77|-12.81|26.39|0|0|-7.28|1.18|1|1|3.87|1.07|1.22|0.3|0|0|83904650|42194000|707087000|389081500|80439480|84201480|139633|3.3|26.92|1386
2022-02-13 16:46:15|russ2000_2_0579|SMMF|88|202112|202112|84|200012|202112|15.87|8.14|5.98|-0.65|3.16|2.81|1.2|1.14|2.75|0.8|9.93|-6.01|1.79|2.54|3.29|8.92|0|0|0.54|0.28|0.7|0.71|1087110039|2943089000|160664019|479561000|56371000|-69184700|343426545|349708590|616753|26.95|21.78|415
2022-02-13 16:46:19|russ2000_2_0580|SMPL|19|202109|202109|16|201712|202112|94.15|180.95|3.85|3.83|3.38|3.33|2.15|3.02|0.37|0.35|-6.39|0.96|0|0|1.7|1.11|4.43|5|2.66|2.11|1.15|2.47|0|0|95108448|35447000|17416000|4045118900|3475405318|3541611304|22325093|36.19|19.32|263
2022-02-13 16:46:20|russ2000_2_0581|SMTA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:46:20|russ2000_2_0582|SNBR|99|202109|202109|89|199909|202112|21.92|9.79|0.93|0.92|1.09|0.88|7.88|29.78|0.04|-0.82|4.66|24.46|0|0|35.42|289.92|5.38|9|10.63|16.03|1.47|-1.49|0|0|46570011|1830000|544966000|2087500800|1730230800|1851401200|23770971|76.4|-8.99|4679
2022-02-13 16:46:23|russ2000_2_0583|SND|25|202109|202109|20|201609|202109|252.3|23.8|2.54|0.58|2.31|0.62|21.97|0.31|3.12|0.09|-6.81|1.7|0|0|9.51|-13.67|3.67|1|8.69|3.41|2.2|-0.55|0|0|18621087|36678000|292597000|67314100|73239075|73237500|156265|1.75|-3.3|228
2022-02-13 16:46:24|russ2000_2_0584|SNDX|35|202109|202109|-159|202209|198200|0|0|167.6|71.05|222.99|79.68|3.91|5.88|0.05|0.1|-20.44|-15.02|0|0|-68.8|-40.68|0|0|5.86|6.16|1.84|0.07|0|0|112783600|229714000|1251000|960088300|1169324278|1112512843|14543213|21.41|-9.26|43
2022-02-13 16:46:25|russ2000_2_0585|SNNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:46:25|russ2000_2_0586|SNR|30|202006|202006|11|201712|202009|35.47|14.36|7.27|6.27|2.14|1.17|1.49|1.53|4.21|7.14|19.16|34.95|11.62|9.7|-2.46|1.35|2|2|3.02|0.78|0.99|2.9|0|0|96668926|102325000|0|1778194700|333754068|331487994|2329417|4.02|-39.37|19
2022-02-13 16:46:26|russ2000_2_0587|SOI|23|202109|202109|12|201706|202006|272.02|11.84|3.7|1.89|2.53|1.43|2.09|1.02|0.01|0|13.68|5.23|5.39|6.41|4.32|-0.95|4|1|9.39|0.84|1.36|-1.45|0|0|39230700|42831000|244917000|261711200|203043820|202808740|1312007|6.53|-20.37|125
2022-02-13 16:46:27|russ2000_2_0588|SONA|58|202006|202006|55|200612|202009|29.95|9.42|5.04|4.87|3.83|2.22|1.14|0.53|0.49|1.28|0.63|-21.02|2.41|4.49|3.24|3.67|0|0|0.39|1.13|0.69|0.97|854284105|2151529000|63427526|243565000|38198000|448228800|216574624|216498170|784792|8.89|-44.24|350
2022-02-13 16:46:28|russ2000_2_0589|SONO|18|202109|202109|11|201903|202112|135.05|25.27|1.31|1.8|1.62|2.4|15.57|6.57|113.14|0.05|-0.93|2.54|0|0|1.77|30.58|8.64|8|6.66|4.56|1.71|1.39|0|0|370562563|640101000|105182000|3153416400|3789241352|4277722152|87312460|29.84|27.55|1525
2022-02-13 16:46:29|russ2000_2_0590|SPNE|31|202109|202109|-159|202209|198200|0|0|1.49|1.98|1.58|2.22|1.79|1.42|0.02|0.16|-10.7|-15.78|0|0|-31.17|-18.92|7.19|7|1.5|1.09|0.32|1.05|0|0|40455036|102433000|50447000|360377900|460073010|459971970|1686107|12.63|-24.59|421
2022-02-13 16:46:30|russ2000_2_0591|SPRO|21|202109|202109|-159|202209|198200|0|0|42.63|18.88|36.57|23.82|2.9|4.14|0|0|-22.86|-8.09|0|0|-73.53|-67.51|0|0|4.31|7.08|1.58|0.69|0|0|88754526|123417000|7710000|339783200|450763396|449533675|1421163|13.99|-36.61|89
2022-02-13 16:46:31|russ2000_2_0592|SPXC|147|202109|202109|128|198912|202112|8.57|6.22|0.65|1.32|0.37|1.53|1.35|2.48|1.06|0.23|35.3|22.41|6.08|0|7.23|39.69|2.05|5|3.03|0.77|1.21|1.63|0|0|236455970|560100000|108000000|2321023100|2710271712|2784072000|9601663|59.68|9.42|4500
2022-02-13 16:46:34|russ2000_2_0593|SR|152|202112|202112|129|198909|202112|48.92|12.97|1.61|3.22|0.82|1.48|1.59|1.39|1.13|1.53|-0.77|-1.64|4.96|4.04|4.84|3.8|2.13|2|2.46|4.61|0.34|1.38|0|0|35148809|8200000|5599000000|7190728100|3371874000|3371874000|22550906|65.22|1.84|3710
2022-02-13 16:47:08|russ2000_2_0594|SRCI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:47:08|russ2000_2_0595|SRG|25|202109|202109|-159|202209|198200|0|0|15.23|18.59|5.64|4.67|15634.52|0.93|1.87|2.6|-0.09|0.02|1.97|0|-2.89|-5.55|1.36|1|23.85|14.23|1.74|-0.19|0|0|162289920|153378000|0|2156032600|573751595|573747650|4692908|13.15|-10.67|61
2022-02-13 16:47:10|russ2000_2_0596|SRNE|66|202109|202109|35|200909|201806|98.87|65.45|87.47|28.29|77.5|27.63|59.94|11.44|0.55|0.84|-17.74|-7.5|0|0|-67.25|-123.21|1.89|2|9.74|14|2.84|-2.28|0|0|42129431|162669000|122424000|1452246800|1510401925|1469445160|29580684|4.91|-34.09|502
2022-02-13 16:47:12|russ2000_2_0597|SRRK|19|202109|202109|-159|202209|198200|0|0|41.89|35.74|51.96|48.98|6.78|4.83|0.04|0.13|-7.5|-4.67|0|0|-59.07|-57.36|0|0|5.83|9.68|-0.42|-1.43|0|0|173825063|246435000|36630000|659004100|867755460|920009640|5379005|25.08|-47.64|119
2022-02-13 16:47:13|russ2000_2_0598|SSTI|23|202109|202109|8|201909|202109|649.19|1813.5|9.31|5.91|9.13|6.17|15.71|9.89|0.03|0|-4.85|0.85|0|0|-17.71|-3.95|7.11|8|10.3|2.67|1.26|-0.55|0|0|19140200|13114000|16984000|335645100|348759133|348893548|1308952|29.87|-22.07|157
2022-02-13 16:47:14|russ2000_2_0599|STIM|19|202109|202109|-159|202209|198200|0|0|3.88|0.84|2.84|1.85|3.86|1.24|0.35|0.39|-16.3|-46.95|0|0|-41.56|-26.31|7.57|7|3.39|3.15|2.02|-3.12|0|0|74187438|101576000|4051000|46910400|113240500|113094300|827907|4.3|-62.45|165
2022-02-13 16:47:15|russ2000_2_0600|STRO|17|202109|202109|-159|202209|198200|0|0|6.57|8.59|8.37|11.6|2.35|2.38|0.07|0.09|-15.07|-15.58|0|0|-61.24|-39.72|0|0|2.75|5.07|0.67|1.25|0|0|179766133|229701000|53448000|511064500|715659217|714133875|5129610|15.47|-31.46|218
2022-02-13 16:47:16|russ2000_2_0601|STRS|118|202109|202109|110|199303|202009|39.14|83.46|25.8|11.23|12.27|5.46|1.06|3.01|1.23|3.09|0|0|0|0|0.43|-3.45|1.01|1|0.63|0.56|0.6|0.92|0|0|11095913|23169000|10634000|591912900|301519650|301300230|403846|36.57|43.41|73
2022-02-13 16:47:21|russ2000_2_0602|STXB|20|202112|202112|15|201803|202112|16.9|11.22|1.33|-0.57|3.24|3.8|1.24|1.29|0.38|0.19|3.81|3.81|0.28|1.77|6.31|9.08|0|0|0.98|0.9|0.77|-0.3|1807359118|2782391000|340876824|706536000|81830000|-75748300|502214920|516739108|3899392|29.06|73.26|383
2022-02-13 16:47:22|russ2000_2_0603|SUM|32|202109|202109|27|201503|202112|122|33.28|1.95|2.51|1.04|1.94|1.99|2.71|1.74|0.91|-28.35|-4.92|0|0|2.35|4.11|3.82|4|7.94|4.26|1.24|0.78|0|0|177516933|258083000|1868478000|6124846100|4774612550|4803872732|23614974|40.27|107.39|6000
2022-02-13 16:47:23|russ2000_2_0604|SURF|19|202109|202109|4|202012|202112|17.7|15.42|0.65|0.92|3.32|2.51|1.83|1.75|0.05|0.11|-21.69|-5.58|0|0|-19.62|8.59|0|0|3.17|4.25|1.16|-2.42|0|0|132722250|149698000|31916000|94702600|227060469|225731632|2962086|4.99|-44.8|51
2022-02-13 16:47:24|russ2000_2_0605|SVMK|12|202006|202006|-159|202209|198200|0|0|8.13|9.16|7.53|8.77|8.05|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|3100662180|3068359470|21415769|22.11|29.3|1220
2022-02-13 16:47:24|russ2000_2_0606|SVRA|79|202109|202109|-159|202209|198200|0|0|46.29|39.94|23.24|17.95|4.78|0.94|0.14|0.39|-24.51|-3.72|0|0|-86.76|-46.06|1.75|1|3.61|1.44|0.48|-0.04|0|0|45433234|170806000|91000|463100|141195080|189208872|662610|1.24|-11.03|27
2022-02-13 16:47:26|russ2000_2_0607|SYBX|29|202109|202109|-159|202209|198200|0|0|20.97|-19.44|74.52|33.25|1.47|0.99|0|0|-35.67|-45.95|0|0|-40.37|-47.34|0|0|2.02|0.81|2.05|-3.98|0|0|93843370|150054000|24080000|9580100|159630175|126721501|783854|2.29|5.05|72
2022-02-13 16:47:27|russ2000_2_0608|SYNH|33|202109|202109|29|201409|202112|225.75|42.59|2.08|2.68|1.52|2.16|4.73|3.18|1.28|0.87|-0.07|1.05|0|0|4.02|4.15|3.9|3|3.96|1.75|0.77|0.69|0|0|172696613|122425000|426580000|13307991300|10535737680|10647203850|54402180|101.61|49.38|24310
2022-02-13 16:47:29|russ2000_2_0609|SYNL|149|202109|202109|128|198912|202112|67.02|41.78|0.68|0.68|0.57|0.52|1.54|1.65|0.35|0.53|2.69|5.79|2.01|0|5.51|2.45|1.91|5|0.47|0.4|1|0.34|0|0|882569|1174000|60666000|201775900|153280399|154491290|1028209|16.43|110.64|526
2022-02-13 16:47:32|russ2000_2_0610|SYRS|27|202109|202109|-159|202209|198200|0|0|64.15|5.12|81.65|9.57|4.55|1.96|0.1|0.38|-19.73|-59.52|0|0|-74.42|-66.21|0|0|5.15|5.52|0.88|-0.57|0|0|106034750|145584000|28159000|102011100|214942210|218361201|1234968|3.47|-71.46|103
2022-02-13 16:47:33|russ2000_2_0611|TACO|31|202106|202106|27|201503|202112|26.48|23.55|1.12|1.07|0.83|0.89|1.33|2.1|0.46|0.49|-2.34|1.56|0.06|1.28|-4.56|6.11|3.43|4|4.44|2.26|0.56|1.5|0|0|7305577|3384000|389871000|555915200|454177152|459096768|14875162|12.48|25.3|7892
2022-02-13 16:47:35|russ2000_2_0612|TALO|18|202109|202109|6|201903|202009|8.06|3.28|2.29|1.69|1.35|0.78|1.32|1.22|-0.01|1.46|0|0|0|0|-3.98|-37.05|2.62|3|6.41|4.44|2.74|-0.57|0|0|74973067|59427000|2489235000|1743406200|820452630|820648020|12686425|10.02|25.58|414
2022-02-13 16:47:36|russ2000_2_0613|TBIO|14|202006|202006|-159|202209|198200|0|0|56.74|27.49|68.19|30.5|3.88|3.72|0|0|-22.83|-19.22|0|0|-74.97|-59.45|0|0|5.79|14.94|0.09|-0.09|0|0|139378091|292222000|25284000|718237500|943982795|847662103|15206097|13.61|37.34|93
2022-02-13 16:47:36|russ2000_2_0614|TCDA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|24.03|264.56|0|0|0|0|0|0|0|0|0|0|5.96|2.58|1.11|-1.7|0|0|236399250|146770000|13412000|481616600|471685060|471566315|4364833|9.35|19.97|64
2022-02-13 16:47:37|russ2000_2_0615|TCFC|91|202112|202112|87|200003|202112|14.11|8.8|5.24|-4.56|2.36|3.12|1.48|1.1|1.81|0.21|-2.17|5.51|1.6|1.51|3.39|10.12|0|0|0.43|0.05|0.39|1.05|759707572|2056164000|76347772|637493000|27551000|-335333400|217989220|218160760|280613|38.12|42.77|196
2022-02-13 16:47:39|russ2000_2_0616|TCI|134|202109|202109|96|199712|202112|23.99|20.83|8.27|12.98|1.55|6.72|0.49|0.95|2.88|1.01|-6.54|5.79|1.55|0|0.35|2.1|1.17|1|0.13|0.03|0.28|-1.71|0|0|20586093|63848000|909125000|661698400|337796630|337796630|142827|39.1|62.17|
2022-02-13 16:47:43|russ2000_2_0617|TCMD|28|202109|202109|20|201612|202112|153.91|50.72|4.9|2|5.09|1.9|8.35|2.97|0.02|0.41|-0.4|-1.19|0|0|6.24|5.75|8.17|8|11.87|6.63|1.56|-0.26|0|0|39241538|34786000|30377000|412039900|391598506|391462024|6720631|19.78|-53.03|707
2022-02-13 16:47:44|russ2000_2_0618|TCX|103|202109|202109|88|199912|202112|31.08|118.71|1.63|3.49|1.93|3.02|8.97|7.74|0.33|1.32|-2.05|-0.86|0|0|-16.83|3.13|3.19|4|3.97|5.69|0.96|-0.39|0|0|9265718|5535000|171374000|1041242500|896605776|906907254|1475419|83.82|8.28|800
2022-02-13 16:47:47|russ2000_2_0619|TDOC|31|202109|202109|-159|202209|198200|0|0|13.54|8.04|11.43|7.29|5.53|0.91|0.37|0.08|-5.84|-1.89|0|0|-19.32|-5.63|4.81|2|20.1|12.82|0.58|0.81|0|0|391635714|826366000|74962000|14970508200|14578857318|14526141072|441621264|91.11|-53.95|4400
2022-02-13 16:47:48|russ2000_2_0620|TELL|141|202106|202106|87|199303|201412|71.93|1.53|12.3|17.99|11.27|16.71|11.71|3.51|0.09|0.09|-1.68|-17.47|0|0|-19.51|-34.61|1.26|1|1.61|15.06|1.08|-1.31|0|0|31844584|210812000|127728000|1049032400|1259783413|1123546520|35396096|2.63|-34.09|102
2022-02-13 16:47:52|russ2000_2_0621|TENB|20|202112|202112|-159|202209|198200|0|0|8.92|11.16|8.98|11.47|25.39|30.09|0.27|1.69|-8.67|-5.69|0|0|-80.98|-14.13|8.36|8|2.19|1.87|1.54|0.66|0|0|267519118|512292000|75363000|5851156000|6041202340|6002713100|53086831|55.46|3.8|1367
2022-02-13 16:47:53|russ2000_2_0622|TGNA|151|202109|202109|128|198912|202112|8.39|6.96|1.87|2.34|1.18|1.31|1.66|1.7|1.09|1.38|9.83|5.35|5.4|1.91|8.7|10.42|2.17|5|4.11|1.23|1.23|-0.93|0|0|131498119|51214000|549883000|7392646800|4105813504|4135149440|30179214|18.56|33.05|6430
2022-02-13 16:47:57|russ2000_2_0623|TIER|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:47:57|russ2000_2_0624|TLGT|133|202006|202006|104|198912|201512|226.22|439|6.57|3.5|4.03|0.11|6.25|7.67|-7.88|-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|3882491|4027951|494724|0.7201|-92.42|252
2022-02-13 16:47:58|russ2000_2_0625|TLRA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:47:58|russ2000_2_0626|TLRD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:47:58|russ2000_2_0627|TOCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:47:59|russ2000_2_0628|TORC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:47:59|russ2000_2_0629|TPB|28|202109|202109|23|201603|202112|24.34|14.12|2.43|2.21|1.74|1.78|8.59|5.03|3.27|3.06|-0.72|0.24|0.57|0.6|7.99|9.91|6.5|7|2.69|4.02|0.22|-0.67|0|0|37242308|130551000|33580000|984723800|691702780|819669920|7831748|36.65|-21.87|408
2022-02-13 16:48:00|russ2000_2_0630|TPCO|29|202006|202006|20|201406|201906|31.32|1.09|0.49|0.46|0.48|0.47|21.15|1.84|20.88|0.03|16.25|35.44|2.49|4.33|10.27|-24.44|8.63|10|2.71|3.69|1.77|1.47|0|0|102791808|80515000|162006000|412101000|425601660|425146920|1120656|11.66|33.37|4114
2022-02-13 16:48:01|russ2000_2_0631|TPHS|136|202106|202106|4|202003|202103|11.09|19.4|120.02|95.53|62.01|17.52|3.03|1.19|-1.1|4.87|-14.96|-17.11|0|0|1.01|-5.62|1.83|1|0.77|0.31|0.35|-0.6|0|0|11258117|917000|1374000|340091600|67095650|62236400|30627|1.9|-14.03|9
2022-02-13 16:48:03|russ2000_2_0632|TPIC|27|202109|202109|21|201606|202109|84.74|238.71|0.82|0.39|0.76|0.3|5.32|4.23|1.08|2|-1.25|-0.25|0|0|23.2|-16.31|3.05|1|5.31|10.86|0.78|1.02|0|0|103515167|119005000|339120000|697701700|554582160|554297920|16885190|14.96|-72.72|14900
2022-02-13 16:48:04|russ2000_2_0633|TRHC|28|202109|202109|6|201609|201803|58.17|62.58|4.85|2.19|3.94|1.02|11.11|5.44|1.22|5.21|-1.6|-3.15|0|0|-15.94|-21|5.42|4|12.77|9.63|1.3|2.49|0|0|17313846|11347000|35169000|705094100|356209629|333087302|12369265|14.23|-66.11|1614
2022-02-13 16:48:05|russ2000_2_0634|TRTN|25|202109|202109|22|201606|202112|20.53|9.62|7.55|8.1|2.02|2.55|1.28|1.78|3.09|2.76|3.96|-3.22|5.52|3.9|3.34|4.74|2.05|2|2.13|1.53|1.94|1.37|0|0|123754591|118972000|10297985000|12845609900|4023658652|4040151640|22016998|60.04|23.21|242
2022-02-13 16:48:06|russ2000_2_0635|TRTX|23|202109|202109|18|201706|202112|13.45|28.31|19.51|28.16|7.77|6.26|0.86|0.66|1.33|2.57|-20.16|-29.81|11.06|6.59|2.79|2.12|0|0|1.14|0.33|1.42|1.15|0|0|239347900|269263000|0|4400167700|954624720|1016339310|3812806|12.39|15.26|
2022-02-13 16:48:07|russ2000_2_0636|TSBK|97|202112|202112|93|199809|202112|33.78|8.33|2.05|-6.75|2.96|3.57|1.03|1.12|0.61|0.02|6.73|4.58|2.62|3.02|5.93|12.3|0|0|0.35|0.15|0.53|-0.2|585259677|1606631000|116615531|639528000|24314000|-442112600|231178272|233950041|263802|27.69|10.86|288
2022-02-13 16:48:10|russ2000_2_0637|TTD|25|202109|202109|19|201703|202112|118.75|166.3|19.74|39.94|20.84|42.11|20.66|34.97|0.19|0.09|-1.8|-0.15|0|0|21.82|25.57|6.57|6|8.06|2|2.72|0.22|0|0|297006130|798601000|379852000|44760639000|45555031310|47291868480|465493869|94.79|4.83|1545
2022-02-13 16:48:12|russ2000_2_0638|TUSK|25|202109|202109|8|201712|201912|6.13|1.94|1.24|0.61|1.06|0.33|1.1|0.18|0.11|0.17|0|0|0|0|-3.29|-16.3|2.71|1|2.47|0.35|1.95|2.42|0|0|14331617|9713000|209244000|155429200|84498221|84496230|1865270|1.81|-58.74|820
2022-02-13 16:48:13|russ2000_2_0639|TVTY|128|202106|202106|94|199806|202112|70.57|10.82|2.43|3.31|2.51|2.81|10.33|8.99|6.7|2.74|0.19|11.1|0|0|4.05|21|2.5|6|10.65|10.44|0.81|0.19|0|0|21921617|142938000|32682000|1506791000|1264678046|1280151200|8378436|25.42|4.22|350
2022-02-13 16:48:16|russ2000_2_0640|TWNK|23|202106|202106|22|201606|202112|22.2|27.26|2.92|3.45|1.77|2.61|1.26|1.73|0.71|0.67|-0.41|2.55|0|0|4.94|2.93|2.75|3|11.21|2.22|0.61|0.51|0|0|118534380|228096000|318492000|3793939400|2904537428|2897856311|73193254|20.99|39.56|3000
2022-02-13 16:48:17|russ2000_2_0641|TWST|18|202112|202112|-159|202209|198200|0|0|29.64|25.27|27.25|27.52|7.97|6.66|0.02|0|-10.93|0.31|0|0|-96.7|-26.74|1.85|2|6.85|9.64|0.82|0.63|0|0|259178063|301859000|137155000|3343595500|3828970450|3766858640|56243431|75.47|-45.23|652
2022-02-13 16:48:18|russ2000_2_0642|TYME|40|202106|202106|-159|202209|198200|0|0|0|0|0|0|169.93|0.63|0|0|0|0|0|0|0|0|0|0|3.67|1|0.4|1.64|0|0|14225572|75510400|57400|-17528300|57982063|57982063|443337|0.3367|-88.06|17
2022-02-13 16:48:19|russ2000_2_0643|UBFO|84|202112|202112|80|200112|202112|18.04|16.1|0.39|-7.4|3.66|3.74|1.72|1.16|0.25|0.09|3.69|5.26|2.07|5.43|7.72|7.79|0|0|1.63|0.19|0.64|0.67|616357075|1188106000|130967423|398121000|11544000|-272932100|138098702|138212242|137793|8.11|16.86|121
2022-02-13 16:48:23|russ2000_2_0644|UBX|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.83|1.36|0|0|0|0|0|0|0|0|0|0|7.09|1.25|0.02|-2.03|0|0|125143938|80967000|32464000|22624900|78159064|75393504|1148058|1.36|-76.01|66
2022-02-13 16:48:24|russ2000_2_0645|UEC|67|202109|202109|-159|202209|198200|0|0|15.43|16.58|16.05|17.22|5.5|3.9|0.1|0.64|-12.43|-7.57|0|0|-133.99|-45.35|1|1|9.9|11.74|1.64|1.24|0|0|16215095|96304100|71327900|752763800|838516590|745515086|30057975|3.02|41.78|47
2022-02-13 16:48:26|russ2000_2_0646|ULH|79|202109|202109|68|200412|202112|18.42|7.01|0.6|0.56|0.49|0.31|3.37|1.79|0.95|1.54|2.73|0.64|1.73|2.2|14.94|10.45|4.89|4|0.86|0.3|1.18|1.06|0|0|17929366|20815000|456291000|937744000|475667565|475817760|952682|17.67|-6.86|6187
2022-02-13 16:48:29|russ2000_2_0647|UMRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:48:29|russ2000_2_0648|UNB|88|202112|202112|84|200012|202112|16.78|9.88|3.27|-1.01|4.19|2.71|2.28|1.6|0.43|0.19|4.66|3.39|4.59|4.33|10.12|13.95|0|0|0.61|0.25|0.35|0.52|468533758|1095082000|48283595|17855000|21615000|-49948400|136619192|135385562|94807|30.46|12.68|193
2022-02-13 16:48:31|russ2000_2_0649|UNTY|104|202112|202112|100|199612|202112|24.95|8.21|2.75|3.3|2.24|3.26|1.38|1.35|0.95|0.24|-10.68|18.39|1.28|1.41|4.16|11.06|0|0|0.15|0.21|0.61|0.09|687364539|1758881000|43997529|82533000|19914000|280528000|264970500|269152500|261331|25.5|47.4|210
2022-02-13 16:48:34|russ2000_2_0650|UPLD|33|202109|202109|-159|202209|198200|0|0|4.66|2.91|3.34|1.77|4.72|1.78|1.4|1.69|-12.27|0.02|0|0|-12.29|-6.82|5.45|4|4.23|4.68|0.5|1.97|0|0|67173290|179584000|10025000|887484500|547769380|546195165|7940677|17.95|-59.74|810
2022-02-13 16:48:36|russ2000_2_0651|UPWK|17|202109|202109|-159|202209|198200|0|0|8.39|9.08|8.35|9.19|11.07|17.37|0.05|2.12|0|0|0|0|-10.81|-7.95|8|8|3.84|4.01|1.8|-0.27|0|0|158748933|696841000|35080000|4285209100|4421491080|4410509200|54880839|34.48|-1.04|540
2022-02-13 16:48:36|russ2000_2_0652|USAT|84|202006|202006|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|5.32|16.49|1.04|3.02|0|0|11721187|31713000|13475000|538289400|550913805|542024405|1203943|8.45|52.25|147
2022-02-13 16:48:38|russ2000_2_0653|USX|20|202112|202112|14|201806|202112|18.03|12.24|0.45|0.34|0.16|0.15|1.57|1.01|-0.29|1.36|-77.23|-81.92|0|0|2.46|1.74|6.43|6|3.14|2.68|1.83|-0.83|0|0|5465176|5695000|813168000|633515200|284193392|289815510|1480695|5.63|-18.05|9440
2022-02-13 16:48:39|russ2000_2_0654|UUUU|83|202109|202109|4|201206|201306|2.25|1.83|79.34|642.49|71.51|627.93|1.35|5.38|0.1|0.05|-9.73|-8.92|0|0|-25.06|-17.96|1.71|1|6.18|10.92|1.6|-1.5|0|0|13830873|100773000|106224000|1225868100|1187592720|1138425280|23777298|7.6|83.15|94
2022-02-13 16:48:41|russ2000_2_0655|VALU|152|202109|202109|127|199003|202112|15.52|18.23|3.91|11.22|4.48|12.56|5.85|6.53|0.02|0.03|7.5|3.16|3.06|1.66|26|39.7|2.33|3|0.31|0.55|0.31|-0.65|0|0|43645549|52240000|7684000|448579400|563058468|563536206|1682951|58.98|91.49|166
2022-02-13 16:48:45|russ2000_2_0656|VAPO|16|202109|202109|-159|202209|198200|0|0|6.85|3.84|5.84|3.97|11.78|6.51|0.94|0.5|-14.42|0.17|0|0|-95.46|-39.23|5.75|6|4.56|2.78|-1.11|0.28|0|0|75922143|70335000|28683000|499068200|527382900|526248900|4513566|20.25|-22.9|121
2022-02-13 16:48:46|russ2000_2_0657|VBTX|34|202112|202112|29|201409|202112|20.42|16.51|4.61|5.45|5.12|6.3|1.4|1.53|0.45|0.76|-0.28|5.27|2.62|1.86|5.16|6.08|0|0|2.38|2|1.49|0.09|3249160219|7363615000|457503781|379784000|109271000|1711341700|1972411400|2015117950|12298071|39.95|57.18|643
2022-02-13 16:48:47|russ2000_2_0658|VCEL|100|202109|202109|3|202012|202109|467.85|267.78|71.44|11.66|78.68|12.66|7.82|12.06|0.07|0|-16.59|-0.33|0|0|-96.59|0.15|3.98|8|4.4|15.22|1.59|0.88|0|0|26201210|98291000|58532000|1793047100|1889386800|1885427600|20288029|40.4|39.6|273
2022-02-13 16:48:50|russ2000_2_0659|VERI|23|202109|202109|-159|202209|198200|0|0|11.97|9.5|10.32|9.52|6.64|7.47|-0.04|0|-18.36|-7.18|0|0|-149.41|-84.67|5.33|6|8.91|10.6|2.16|-1.16|0|0|62171500|72645000|1178000|731609400|806638800|768652062|17675458|23.06|-21.75|308
2022-02-13 16:48:51|russ2000_2_0660|VHI|139|202109|202109|124|199012|202112|40.21|8.83|1.04|0.56|0.32|0.36|3.69|1.05|2.18|0.92|20.93|4.25|30.89|1.2|3.24|5.57|1.85|4|0.15|0.11|0.16|0.84|0|0|225535385|557200000|585400000|1203105300|812966625|819375000|498516|28.75|89.14|2242
2022-02-13 16:48:56|russ2000_2_0661|VIAV|122|202112|202112|111|199312|202109|82.9|65.17|4.19|3.11|3.89|3.19|2.41|4.63|0.34|0.98|-0.56|2.73|0|0|-17.94|-0.69|2.85|7|4.79|2.8|1.88|0.48|0|0|759816379|733800000|213300000|3862368700|4052816726|4269326000|34308974|17.62|17.66|3600
2022-02-13 16:49:00|russ2000_2_0662|VKTX|35|202112|202112|-159|202209|198200|0|0|0|0|0|0|5.88|1.74|0|0|0|0|0|0|0|0|0|0|11.35|4.68|2.71|-0.73|0|0|131314232|202103000|25000|153916100|370114932|363774840|3822436|4.73|-19.69|18
2022-02-13 16:49:01|russ2000_2_0663|VRAY|32|202106|202106|-159|202209|198200|0|0|10.74|10.18|9.85|10.34|36.56|6.68|0.72|0.49|-12.77|-4.87|0|0|-172.27|-55.29|1.14|1|10.25|4.26|1.2|0.83|0|0|86011263|149900000|30568000|694229700|731452704|729247800|6026218|4.44|-7.31|236
2022-02-13 16:49:03|russ2000_2_0664|VRCA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.23|6.23|0.66|0.66|0|0|0|0|0|0|0|0|3.74|5.21|2.28|-0.37|0|0|73992313|79495000|5334000|216404700|262257023|262232245|723664|9.53|-20.67|29
2022-02-13 16:49:04|russ2000_2_0665|VREX|26|202112|202112|20|201612|202112|69.3|79.05|1.87|1.91|1.48|1.59|2.49|2.61|0.8|0.89|0|0|0|0|2.95|2.7|5.05|5|6.4|9.35|1.1|-0.08|0|0|70233333|157800000|158800000|1565922300|1265071950|1400849000|16457601|31.91|102.94|2100
2022-02-13 16:49:05|russ2000_2_0666|VRS|59|202109|202109|46|200906|202012|6.8|4.09|0.66|0.49|0.15|0.69|2.09|1.34|-1.83|0.01|24.78|16.19|0.11|1.48|-9.01|-16.89|2.69|3|3.64|1.58|26.44|0.96|0|0|54882309|166000000|513000000|621357100|779450886|794006100|10511378|26.82|121.38|1700
2022-02-13 16:49:07|russ2000_2_0667|VUZI|50|202109|202109|4|201206|201306|111.99|197.67|21.94|29.71|19.34|36.95|7.08|3.62|-0.32|0.04|-15.15|-13.72|0|0|-292.44|-24.93|2.51|1|13.55|23.32|2.45|1.34|0|0|16719391|128746700|6561200|463028100|591769230|590744370|26394916|9.3|-5.81|101
2022-02-13 16:49:09|russ2000_2_0668|VYGR|29|202109|202109|4|202009|202109|7.46|5.98|17.76|-1.01|25.97|6.38|4.26|1.17|0|0|-22.41|-78.11|0|0|-41.72|-70.89|0|0|4.76|2.97|1.74|2.57|0|0|188785704|121499000|56791000|-19014000|105033404|105029790|1249504|2.78|-63.08|179
2022-02-13 16:49:10|russ2000_2_0669|WAAS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:49:10|russ2000_2_0670|WATT|35|202109|202109|-159|202209|198200|0|0|276.66|103.75|276.56|116.72|9.11|3.57|0|0|-18.42|-29.56|0|0|-175.41|-114.1|1|1|14.81|9.08|1.83|-2.11|0|0|24233648|28282200|1217300|64471400|77681019|77507466|1802323|1.23|-39.41|54
2022-02-13 16:49:11|russ2000_2_0671|WHD|20|202109|202109|16|201712|202112|88.44|58.02|3.18|5.43|4.27|7.6|5.83|4.87|-0.94|0|1.28|1.13|0.32|1|16.89|6.73|5.63|3|3.06|1.81|2.13|0.88|0|0|151360278|301974000|155269000|2045745000|2222902683|2869052220|11949166|37.71|47.46|660
2022-02-13 16:49:12|russ2000_2_0672|WING|31|202109|202109|26|201506|202112|99.54|176.59|14.01|20.35|12.65|18.85|0|0|-33.86|-1.49|1.14|2.11|0.42|0.36|21.78|20.53|7.5|8|13.47|7.05|0.96|1.15|0|0|16121000|50125000|49151000|5580611900|5161652948|5185396780|51694326|173.06|22.95|819
2022-02-13 16:49:13|russ2000_2_0673|WLDN|71|202109|202109|54|200609|202003|23.32|51.88|0.67|1.39|0.66|1.09|2.05|2.26|0.2|0.57|-0.83|0.72|0|0|3.5|-4.1|6.03|6|2.6|6.05|0.95|-1.18|0|0|11332381|4805000|30456000|499451200|402086160|413153040|2708133|31.44|-29.99|1353
2022-02-13 16:49:15|russ2000_2_0674|WLFC|107|202109|202109|99|199609|202106|18.05|381|5.87|7.8|1.05|0.9|0.89|0.61|3.69|4.89|-12.41|-19.79|0|0|2.04|-0.06|2.51|3|0.42|0.31|0.82|1.91|0|0|17296225|15092000|2002052000|2026584700|213571550|225886500|363609|35.5|6.48|232
2022-02-13 16:49:18|russ2000_2_0675|WNEB|84|202112|202112|80|200112|202112|56.75|9.16|22.65|-1.5|24.01|2.46|1.29|0.9|0.97|0.1|7|27.24|2.09|2.3|2.34|9.21|0|0|1.88|0.37|0.53|1.13|968267229|2251305000|166474171|297808000|24957000|-126887600|197111550|193173930|276557|8.7|25.76|358
2022-02-13 16:49:22|russ2000_2_0676|WOW|23|202109|202109|19|201703|202112|29.79|3.29|2.75|2.35|0.78|1.45|5.32|5.56|-8.04|3.39|-8.5|14.05|0|0|2.79|27.87|4.94|6|2.33|1.98|1.95|0.68|0|0|52280000|59600000|737600000|2959926200|1876354624|1785589720|9210480|21.52|101.12|2000
2022-02-13 16:49:23|russ2000_2_0677|WSC|25|202109|202109|21|201609|202112|6083.77|124.21|4.59|6.43|2.33|5.35|2.26|4.64|2.08|1.34|-8.95|3.45|0|0|-1.67|1.98|3.92|4|4.18|4.4|0.48|0.09|0|0|7202444|11317000|3509948000|11674601400|9089769984|9423131776|79413762|40.64|81.77|4300
2022-02-13 16:49:24|russ2000_2_0678|WTTR|23|202109|202109|7|201806|202003|69.57|73|1.5|1.07|1.21|1.06|2.53|1.2|0.05|0|0.95|0.2|0|0|-9.08|-10.13|2|1|2.47|1.5|2.46|-0.15|0|0|70084400|107413000|390953000|674819000|681130980|546641639|2534852|6.17|51.54|2000
2022-02-13 16:49:25|russ2000_2_0679|WVE|29|202109|202109|-159|202209|198200|0|0|115.76|5.36|136.08|11.64|6.61|6.49|0|0|-20.64|-8.31|0|0|-129.64|-196.64|0|0|7.2|1.94|0.92|-0.38|0|0|155348481|123896000|38659000|70251200|171593400|167342670|1093085|3.3|-61.58|220
2022-02-13 16:49:26|russ2000_2_0680|WW|89|202106|202106|81|200109|202112|19.03|16.67|3.46|1.65|2.42|0.64|93.04|482.31|-1.45|-2.99|82.65|119.09|1.1|0|26.68|5.28|5.11|8|9.31|8.67|1.51|0.76|0|0|106569837|188230000|134779000|2085340500|805241500|814890000|18245236|11.5|-61.34|10000
2022-02-13 16:49:29|russ2000_2_0681|XAN|62|202006|202006|57|200512|202003|18.21|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|3.71|2.16|1.17|2.15|868000|868000|212799967|59979000|67000|1543151100|67322850|66581970|1475173|2.1|-81.88|704
2022-02-13 16:49:29|russ2000_2_0682|XELA|29|202106|202106|-159|202209|198200|0|0|1.17|1.19|0.17|0.04|2.72|20.76|-9.86|-1.97|-39.73|-79.54|0|0|-27.97|-25.03|4.93|5|1.73|7.71|0.81|2.11|0|0|28390861|146175000|134562000|1417311200|114381567|99899331|37537089|0.6631|-75.62|17500
2022-02-13 16:49:31|russ2000_2_0683|XERS|19|202109|202109|-159|202209|198200|0|0|63.07|8.35|34.84|4.22|6.86|7.92|-0.26|-35.64|-33.21|-13.68|0|0|-90.62|-81.02|1.79|4|10.17|2.95|1.24|-0.5|0|0|111867688|92983000|6682000|299019700|313380528|166908976|5215606|2.51|-54.81|325
2022-02-13 16:49:31|russ2000_2_0684|XFOR|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.25|0.88|0.31|0.21|-29.71|-88.5|0|0|-58.27|-47.16|0|0|1.56|2.47|0.86|-2.45|0|0|71069944|76393000|10703000|18098000|60755832|57475440|3289705|2.16|-68.28|79
2022-02-13 16:49:32|russ2000_2_0685|XHR|31|202109|202109|22|201412|202006|39.27|475|4.07|6.21|2.68|4.18|1.25|1.41|0.77|1.03|4.44|1.55|6.56|7.24|1.86|-3.24|2|1|2.95|2.02|1.25|0.78|0|0|228767071|517464000|0|3030853300|2048911254|2041737048|14448721|17.94|21.47|36
2022-02-13 16:49:33|russ2000_2_0686|XPER|75|202109|202109|72|200312|202112|34.41|14.81|6.18|2.3|6.58|1.86|3.66|1.45|0.23|0.56|5.61|8.37|2.7|1.06|9.7|6.2|4.77|7|5.36|3|1.25|0.76|0|0|270077260|237301000|132123000|2560671000|1996102800|2002615900|9886790|19.1|-3.24|1850
2022-02-13 16:49:36|russ2000_2_0687|YETI|19|202109|202109|13|201809|202112|43.11|35.51|4.16|5.38|3.99|5.53|34.38|16.21|0.82|0.29|-1.42|-0.05|0|0|22.94|41.88|8.5|8|10.14|6.8|2.66|2.18|0|0|116152500|259317000|163009000|7226244300|7359290343|7452337500|78168969|83.97|20.97|701
2022-02-13 16:49:37|russ2000_2_0688|YEXT|24|202109|202109|-159|202209|198200|0|0|6.24|1.92|6.39|2.44|12.89|4.47|-0|0|-6.77|-9|0|0|-111.13|-41.7|7.85|8|5.61|4.52|1.34|1.52|0|0|171796545|229526000|174330000|731574000|960879153|952705182|8951950|7.41|-53.38|1300
2022-02-13 16:49:37|russ2000_2_0689|YMAB|17|202109|202109|-159|202209|198200|0|0|16.52|10.68|20.91|15.15|8.5|3.53|0|0|-8.65|-8.65|0|0|-19.08|-19.08|4|4|4.47|4.4|1.08|0.25|0|0|154855000|215730000|4648000|531017100|746747129|745968624|4798534|17.11|-67.26|125
2022-02-13 16:49:38|russ2000_2_0690|ZAGG|54|202006|202006|46|200809|202003|28.05|7.34|1.31|0.31|1.25|0.16|3.24|0.73|0.26|0.8|-0.13|0.28|0|0|12.78|-18.19|6.69|7|12.82|9.27|1.28|1.99|0|0|10587759|17314000|26382000|159419900|84714360|84671760|2303341|2.84|-55.34|628
2022-02-13 16:49:39|russ2000_2_0691|ZN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:49:39|russ2000_2_0692|ZOM|34|202106|202106|-159|202209|198200|0|0|0|0|0|0|24.67|1.06|0|0|0|0|0|0|0|0|0|0|3.02|9.45|-0.55|0.28|0|0|29788065|271411000|2126100|16188100|287599094|287188018|3407969|0.2935|-88.97|19
2022-02-13 16:49:40|russ2000_2_0693|ZS|19|202109|202109|-159|202209|198200|0|0|34.05|41.27|34.12|41.24|41.09|60.47|0.62|1.75|-1.11|-0.03|0|0|-19.3|-21.08|6.87|6|5.33|4.29|1.06|1.75|0|0|709225412|1584642000|157152000|31404271500|32050524160|31882068480|614059131|228.88|10.22|3153
2022-02-13 16:49:41|usa_0000|AAPL|152|202112|202112|125|199009|202112|34.1|30.78|2.04|7.83|2.32|7.85|5.59|40.34|0.33|1.71|1.79|3.19|0.72|0.48|19.33|53.62|2.97|7|3.11|0.59|1.44|0.88|0|0|23103178896|63913000000|39245000000|2.9605299121E+12|2.90164491207E+12|2.93333050287E+12|19671741228|177.57|33.82|154000
2022-02-13 16:49:44|usa_0001|XOM|152|202112|202112|128|198912|202112|17.28|13.5|1.06|1.13|1|0.93|2.55|1.62|0.22|0.35|5.4|11.05|3.43|5.7|15.86|10.15|2.58|2|0.66|0.85|0.74|0.05|0|0|8979485075|4768000000|218795000000|318138410000|259384410000|261587250000|1265044208|61.19|48.45|72000
2022-02-13 16:49:47|usa_0002|MSFT|152|202112|202112|126|199006|202112|31.54|38.17|7.1|13.25|7.89|13.78|8.23|15.76|0.18|0.33|5.26|1.85|1.85|0.67|28.11|35.52|3.34|7|0.96|0.53|1.08|1.39|0|0|46826844118|125348000000|79568000000|2.45031E+12|2.5224E+12|2.5408976E+12|9519929682|336.32|51.21|181000
2022-02-13 16:49:50|usa_0003|JNJ|152|202112|202112|128|198912|202112|32.43|25.46|3.3|4.83|3.38|4.88|5.1|6.41|0.29|0.48|3.59|4.76|2.24|2.45|19.64|20.61|3.37|6|0.94|0.58|0.7|0.62|0|0|12664589630|31001000000|18478000000|453285368800|450358368790|456791114000|1341588824|171.07|8.7|136400
2022-02-13 16:49:53|usa_0004|BRK.B|135|202109|202109|103|199603|202112|23.29|8.06|2.69|1.82|2.75|1.98|1.55|1.41|0.21|0.24|-0.24|4.5|0|0|6.47|15.05|0|0|0.32|0.36|0.67|1.12|952950000|1619000000|46457486066|149198000000|188875000000|629279289600|669653914800|674101001600|1435880524|299|30.59|360000
2022-02-13 16:49:56|usa_0005|WFC|151|202109|202109|124|199012|202112|17.46|11.5|4.37|1.47|2.68|2.73|2.13|1.14|2.44|0.93|1.25|12.09|2.84|1.25|4.8|4.84|0|0|1.25|1.11|0.97|1.19|543918048438|1.470379E+12|92417768750|282719000000|19200000000|108172802500|186440755970|196257392000|1187526105|47.98|58.98|268531
2022-02-13 16:50:00|usa_0006|GE|152|202112|202112|125|198912|202103|15.92|23.18|2.6|1.51|1.32|1.4|2.26|2.57|3.35|0.87|4.67|8.88|6.99|0.34|2.57|-6.57|1.36|2|0.71|0.94|1.07|0.56|0|0|67162948529|28067000000|15609000000|112161011800|103741011837|103822530000|595632730|94.47|9.34|174000
2022-02-13 16:50:04|usa_0007|JPM|152|202112|202112|124|199012|202112|14.94|10.03|2.68|-1.2|2.23|3.94|1.43|1.81|1.78|1.6|1.02|-0.52|3.83|2.34|4.58|7.41|0|0|1.14|0.5|1.26|0.28|727880281250|2.462303E+12|232400414063|1.049359E+12|27070000000|-145318585900|466198235000|472168030000|1866082542|158.35|24.62|265790
2022-02-13 16:50:07|usa_0008|PG|152|202112|202112|126|199006|202112|25.19|28.84|2.57|5.33|2.47|5.36|5.12|8.96|0.7|0.8|4.31|5.32|2.39|2.08|13.23|18.39|2.82|6|0.91|0.63|0.62|0.83|0|0|5820291045|11544000000|21357000000|417352007200|392112007206|416180236000|1348031803|163.58|17.57|101000
2022-02-13 16:50:11|usa_0009|PFE|152|202112|202112|124|199012|202112|25.56|17.54|4.1|4.18|4|4.14|4.81|4.38|0.47|0.51|5.5|9.03|3.11|2.64|15.35|20.39|2.64|5|0.88|1.04|0.83|0.49|0|0|13615472180|29696000000|14436000000|340426772700|331329550000|340600400000|2794350300|59.05|60.42|78500
2022-02-13 16:50:14|usa_0010|CVX|116|202112|202112|112|199312|202112|21.21|22.89|1.16|1.42|1.05|1.65|2.05|1.68|0.28|0.27|3.99|7.6|3.89|4.52|12.05|9.25|2.72|4|1.13|1.04|0.87|0.41|0|0|7937982301|5640000000|147945000000|260721440300|226213940365|225556322700|1252521722|117.35|38.96|13379
2022-02-13 16:50:18|usa_0011|VZ|152|202112|202112|124|199012|202112|38.8|9.9|2.23|2.75|1.43|1.61|3.84|2.67|2.05|1.84|4.15|3.97|4.81|4.85|6.97|9.85|2.73|5|1.25|1.35|0.71|0.58|0|0|3935509701|2921000000|127579000000|367472630400|215122916244|216621240000|1229969706|51.96|-11.56|132200
2022-02-13 16:50:21|usa_0012|DIS|152|202112|202112|137|198709|202112|59.27|142.39|2.82|4.59|2.47|3.88|3.08|3.13|0.5|0.6|2.92|1.59|0.93|1.35|8.6|2.07|2.05|3|2.62|1.28|1.12|1.23|0|0|3242613846|14444000000|32681000000|334953722400|281972180097|283138920000|1990435155|154.89|-14.51|190000
2022-02-13 16:50:24|usa_0013|T|152|202112|202112|128|198912|202112|20.9|206.83|2.39|2.08|1.78|1.05|2.53|1.06|0.86|1.07|4.9|6.04|4.65|8.46|7.94|5.65|2.31|4|1.24|1.16|0.68|0.63|0|0|4721805882|21169000000|150084000000|350717600000|175668600000|177218400000|1498367157|24.6|-14.46|230000
2022-02-13 16:50:27|usa_0014|MRK|152|202112|202112|128|198912|202112|24.82|26.69|4.14|4.19|4.03|3.88|6.24|5.41|0.43|0.74|4.78|6.84|2.97|3.44|19.69|21.96|2.87|7|0.97|0.92|0.77|1.39|0|0|7037666917|10016000000|18565000000|210082340500|193540785376|194282400000|1105400905|76.64|-6.31|74000
2022-02-13 16:50:29|usa_0015|BAC|120|202112|202112|116|199212|202112|19.68|13.27|3.87|1.45|2.58|4.46|1.53|1.47|1.73|1.13|2.42|5.04|3.08|1.75|4.47|5.67|0|0|1.24|0.91|1.32|1.11|751186691667|2.064446E+12|181267683333|654543000000|10833000000|126438554800|359382723435|369476103000|2174332317|44.49|46.78|209000
2022-02-13 16:50:33|usa_0016|KO|151|202109|202109|128|198912|202112|32.16|28.86|4.9|7.53|4.68|6.79|9.48|11.53|0.93|1.88|3.01|3.9|2.24|2.85|20.53|13.09|2.92|5|0.72|0.74|0.65|1.68|0|0|8050222794|14869000000|10058000000|284545870000|255752870042|257208240000|1123623514|59.21|7.97|80300
2022-02-13 16:50:36|usa_0017|FB|44|202112|202112|39|201203|202112|130.39|24.71|12.19|8.06|13.4|8.88|7.16|7.22|0.01|0|-0.49|4.83|0|0|17.71|29.9|6.32|8|1.18|0.96|0.87|1.29|0|0|31188024390|47998000000|69964000000|905025774100|948989020000|972185760000|7150904152|346.22|24.99|71970
2022-02-13 16:50:38|usa_0018|C|144|202112|202112|140|198612|202112|19.31|5.99|2.68|-2.55|1.98|1.73|1.76|0.66|2|1.4|5.23|14.32|2.4|3.44|4.91|4.45|0|0|1.34|1.91|1.67|0.48|676872582075|1.31723E+12|195175895349|550555000000|0|-185746674900|119829896208|120876624000|1395870184|60.39|-2.06|210000
2022-02-13 16:50:41|usa_0019|HD|151|202109|202109|128|198912|202112|27.75|24.51|1.57|2.83|1.49|2.65|20.82|370.26|0.64|37.82|3.51|4.1|1.29|1.84|19.52|41.2|3.79|8|1.7|0.95|1.08|1.31|0|0|2060737594|5067000000|30838000000|417295901600|383861080000|386429940000|1672322955|366.98|35.51|504800
2022-02-13 16:50:45|usa_0020|INTC|152|202112|202112|128|198912|202112|21.31|9.86|3.42|2.78|3.67|2.67|3.63|2.2|0.16|0.4|4.67|3.7|1.71|2.69|19.51|16.08|3.14|6|1.56|1.69|1.3|-0.64|0|0|10987240741|28413000000|63245000000|219293000000|209605000000|210789500000|1688183553|51.5|3.37|121100
2022-02-13 16:50:49|usa_0021|GILD|126|202112|202112|80|200112|202112|42.79|12.45|18.69|4.08|19.62|3.31|7.75|4.2|0.61|1.29|6.31|10.34|3.36|3.86|9.17|14.22|3.55|6|2.98|1.7|0.89|-0.46|0|0|5055594158|7829000000|5121000000|112063910600|91052940000|91633820000|540008814|72.61|24.63|13600
2022-02-13 16:50:52|usa_0022|CMCSA|152|202112|202112|93|199809|202112|131.91|16.32|3.43|2.73|2.67|2|2.78|2.41|0.63|0.99|0.81|2.78|0.8|2|2.78|7.26|2.8|6|1.43|1.47|1.18|0.58|0|0|3000964234|8711000000|54047000000|317528543800|228157480999|232121960000|1149380263|50.33|-3.95|189000
2022-02-13 16:50:55|usa_0023|GOOGL|73|202112|202112|69|200409|202112|40.42|28.25|7.55|7.61|8.56|8.34|6.38|7.96|0.03|0.05|0.28|2.63|0|0|18.36|30.3|4.68|7|0.69|0.31|1.09|1.53|0|0|58405092775|139649000000|110557000000|1.8131375736E+12|1.93604842521E+12|1.96637625693E+12|4301173290|2924.01|65.43|156500
2022-02-13 16:50:57|usa_0024|GOOG|73|202112|202112|31|201403|202112|31.84|28.21|5.61|7.6|6.52|8.33|4.68|7.95|0.03|0.05|1.16|2.64|0|0|18.36|30.3|0|0|0.4|0.23|0.99|1.63|0|0|58405092775|139649000000|110557000000|1.8378760579E+12|1.96072567488E+12|1.99144007104E+12|3305848125|2961.28|64.91|156500
2022-02-13 16:50:58|usa_0025|IBM|152|202112|202112|124|199012|202112|25.4|24.38|1.76|2.32|1.56|1.71|5.79|6.34|1.54|2.74|5.59|6.66|2.49|4.9|14.17|7.46|3.02|5|1.36|2.68|1.12|0.6|0|0|8956126866|7250000000|8916000000|164415341500|119866341464|121176156000|715022083|133.66|6.18|375300
2022-02-13 16:51:02|usa_0026|PEP|152|202112|202112|148|198412|202112|24.63|31.64|2.33|3.46|2.13|3.04|7.25|14.97|1.35|2.51|4.05|2.84|2.07|2.45|16.38|13.28|3.54|7|0.62|0.89|0.69|1.17|0|0|4183471324|5988000000|24427000000|274694930000|240240930000|241804320000|798942845|173.71|17.13|309000
2022-02-13 16:51:06|usa_0027|AMZN|104|202112|202112|72|200312|202112|253.52|66.67|4.97|3.71|4.8|3.82|120.67|14.34|3.56|0.35|-0.26|-0.13|0|0|-2.27|21.3|4.03|6|5.68|0.7|1.93|0.74|0|0|13649927406|96049000000|216363000000|1.6920165944E+12|1.72723551E+12|1.75777602E+12|11066928073|3393.39|6.31|1608000
2022-02-13 16:51:08|usa_0028|ORCL|152|202109|202109|127|199003|202112|27.19|23.12|4.99|6.5|5.29|5.53|9.95|47.68|0.34|-7.76|6.58|11.7|1.26|1.61|25.51|12.86|3.15|6|1.01|1.04|1.31|1.58|0|0|17761669948|22838000000|8029000000|269004148200|213012250000|214846500000|726284130|79.75|27.19|132000
2022-02-13 16:51:11|usa_0029|CSCO|137|202109|202109|126|199006|202112|42.25|20.86|6.06|4.39|6.65|4.68|7.3|5.54|0.18|0.22|6.58|4.07|2.85|2.64|22.03|21.66|3.02|6|1.75|1.03|1.45|1.55|0|0|21900599817|23346000000|2238000000|238073642200|234760390000|236207810000|1266350193|55.67|24.88|79500
2022-02-13 16:51:15|usa_0030|V|63|202112|202112|53|200809|202112|34.94|38.73|12.48|19.86|12.85|20.35|6.84|13.74|0.22|0.58|2.93|3.09|0.64|0.61|12.55|22.53|3.98|5|1.75|1.11|0.87|1.08|0|0|7796579508|15921000000|2908000000|478631030900|472331188000|470769950000|2783275378|218.05|3.05|21500
2022-02-13 16:51:17|usa_0031|WMT|151|202109|202109|128|198912|202112|25.44|47.95|0.89|0.73|0.81|0.69|5.32|4.71|0.62|0.47|2.67|3.99|1.24|1.57|13.17|6.15|3.7|8|0.88|0.46|0.68|0.92|0|0|4785214706|16111000000|110331000000|418634953100|388392180000|391048570000|1155796724|139.81|-0.48|2300000
2022-02-13 16:51:21|usa_0032|PM|64|202112|202112|55|200803|202112|17.57|16.3|5.3|5.62|4.57|4.76|128.19|1328.82|3.04|-2.75|6.52|5.45|4.65|5.22|36.35|45.2|6.13|8|0.87|0.59|0.91|1.37|0|0|3610034483|4496000000|6168000000|172656847900|146119024200|146762820000|541380840|94.26|10.54|69600
2022-02-13 16:51:23|usa_0033|AMGN|152|202112|202112|127|199003|202112|50.7|23.25|7.62|5.8|7.9|4.96|6.76|18.74|0.78|4.97|6.05|3.29|2.3|3.12|17.03|13.95|2.84|6|1.79|2.16|0.97|0.47|0|0|9831341912|8037000000|5184000000|150805260000|125533260000|127108050000|673628068|224.97|-2.15|24300
2022-02-13 16:51:25|usa_0034|CVS|152|202112|202112|144|198512|202112|24.58|17.31|0.66|0.62|0.58|0.47|2.56|1.82|0.45|0.75|3.12|6.72|1.83|1.94|8.4|5.95|2.99|5|1.64|1.23|0.91|0.63|0|0|2621735294|12525000000|32018000000|180334520000|136377520000|138028080000|599219660|103.16|51.04|300000
2022-02-13 16:51:29|usa_0035|UNH|148|202112|202112|144|198512|202112|20.11|27.77|1.01|1.74|1.04|1.68|3.91|6.3|0.45|0.61|3.08|2.08|0.57|1.11|17.41|14.68|3.6|6|1.55|0.56|0.97|2.04|0|0|7298790784|23907000000|8730000000|495037161600|473015880000|479543700000|1544047024|502.14|43.19|330000
2022-02-13 16:51:32|usa_0036|QCOM|129|202112|202112|114|199306|202112|133.15|22.82|6.58|6.12|7.04|6.15|8.13|20.9|0.65|1.39|5.07|3.29|2.04|1.46|11.89|40.61|3.03|8|3.08|1.29|1.5|-0.04|0|0|7905932415|11310000000|4723000000|205491317400|205728750000|208837540000|1769361782|182.87|20.04|45000
2022-02-13 16:51:35|usa_0037|SLB|152|202112|202112|135|198803|202112|43.65|25.76|2.79|2.33|2.72|1.86|3.66|2.8|0.46|0.95|2.39|3.37|2.24|1.67|8.27|6.43|1.56|2|1.39|1.53|1.2|0.18|0|0|3122716843|3139000000|6982000000|53369281900|42031281915|43187900000|327595249|29.95|37.2|92000
2022-02-13 16:51:39|usa_0038|BA|152|202112|202112|120|198912|201912|32.21|50.06|0.94|2.58|0.92|1.9|44.62|1638.42|2.91|-3.86|4.08|2.75|2.1|3.84|16.35|-9.21|1.72|1|1.31|1.51|1.02|0.26|0|0|7028429630|16244000000|10918000000|160391871100|118560871100|118718404000|2095297773|201.32|-5.95|142000
2022-02-13 16:51:42|usa_0039|MDT|152|202109|202109|143|198603|202112|31.53|29.82|4.84|4.85|4.76|4.41|4.99|2.68|0.35|0.49|2.18|2.83|1.24|2.39|15.36|5.96|2.88|5|1.09|0.86|0.73|0.58|0|0|4453008889|10669000000|5188000000|154211286700|139179747682|140259997000|784187855|103.49|-7.04|90000
2022-02-13 16:51:45|usa_0040|MMM|152|202112|202112|128|198912|202112|20.24|17.43|2.51|3.23|2.41|2.94|5.44|6.75|0.56|1.15|4.7|5.94|2.7|3.33|19.44|18.31|3.35|6|1.08|1.63|0.89|1.07|0|0|1954774436|4765000000|10287000000|114245916200|101576916165|103007637000|406967341|177.63|1.62|95000
2022-02-13 16:51:48|usa_0041|UTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:51:48|usa_0042|ACT|0|||-159|202209|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|0|4769514|20.67|0|
2022-02-13 16:51:49|usa_0043|BMY|140|202112|202112|124|199012|202112|28.89|20.02|3.87|3.68|3.83|3.09|6.3|3.72|0.48|1.24|4.05|7.89|3.54|3.14|21.57|8.38|3.32|6|1.15|0.92|0.83|1.14|0|0|5384892308|17221000000|6968000000|165387179100|134239550000|138479350000|909374760|62.35|0.52|32200
2022-02-13 16:51:52|usa_0044|MO|152|202112|202112|128|198912|202112|10.3|32.28|2.3|5.21|1.84|4.14|7.23|27.6|1.77|-17.46|17.32|9.65|13.56|7.43|21.92|8.26|2.74|6|0.88|0.66|0.74|0.91|0|0|2442659559|4544000000|1553000000|109900291700|86400291684|86818480000|388920140|47.39|15.59|7100
2022-02-13 16:51:56|usa_0045|BIIB|152|202112|202112|121|199109|202112|53.45|22.96|5.96|3.55|7.61|3.2|4.01|3.32|0.18|0.67|5.73|5.19|0|0|13.26|8.56|3.43|7|2.12|1.67|1.41|0.62|0|0|1279339985|3802500000|3791800000|39433008300|35268240000|35388200000|392757317|239.92|-2.02|9610
2022-02-13 16:51:59|usa_0046|UNP|152|202112|202112|148|198412|202112|18.3|25.32|2.78|8.68|2.17|7.57|2.53|11.37|0.86|2.08|3.25|6.07|2.66|1.7|8.9|15.09|2.05|4|1.2|1.35|1.01|2.11|0|0|767823529|1006000000|56658000000|189330389500|160943389481|161713867000|628560773|251.93|20.99|32124
2022-02-13 16:52:03|usa_0047|ABBV|44|202112|202112|36|201212|202112|24.41|32|5.17|5.55|4.23|4.33|23.01|17.53|2.78|5.96|5.71|11.57|3.85|3.87|17.09|11.92|6.05|5|1.87|0.94|1.28|1.59|0|0|9191253325|12249000000|5130000000|306084460400|237575569291|238945420000|855096862|134.39|29.91|50000
2022-02-13 16:52:04|usa_0048|MCD|152|202112|202112|128|198912|202112|18.76|27.26|3.41|9.96|2.85|8.68|4.92|153.06|-0.09|-7.74|4.8|2.6|2.1|1.96|14.15|25.46|2.69|5|0.91|0.84|0.87|0.59|0|0|1473325735|4709200000|38272600000|231227574400|200314074378|201481412000|711662550|268.07|24.93|200000
2022-02-13 16:52:08|usa_0049|CELG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:52:08|usa_0050|MA|79|202112|202112|63|200603|202112|46.82|44.38|10.17|20.35|10.6|20.22|20.96|52.96|0.54|1.9|2.58|2.09|0.42|0.49|32.67|42.66|6.71|7|2.51|0.55|1.18|0.89|0|0|4938574986|7894000000|1907000000|362003163000|343725200000|345829640000|1968338114|350.74|4.73|24000
2022-02-13 16:52:10|usa_0051|WBA|152|202109|202109|126|199006|202112|38.45|6.56|0.77|0.42|0.8|0.31|3.82|1.6|0.2|0.53|3.05|5.45|1.56|3.88|14.89|16.91|3.62|6|1.46|2.19|0.84|0.11|0|0|1325871852|4135000000|34121000000|56068346400|42069124880|42252120000|339095764|48.7|-2.83|315000
2022-02-13 16:52:13|usa_0052|GS|92|202109|202109|89|199909|202112|13.81|6.12|8.02|2.77|2.65|2.22|1.63|1.1|4.07|2.74|1.51|3.18|1.14|1.79|2.78|5.28|0|0|1.72|1.46|1.57|1.49|107749816667|364000000000|58107000000|261000000000|20459000000|161108719800|121549946580|127906038000|1375505248|363.06|20.09|40500
2022-02-13 16:52:16|usa_0053|COP|152|202112|202112|128|198912|202112|16.65|21.04|1.27|2.34|0.95|2.09|1.58|2.07|0.8|0.44|5.32|5.43|3.95|2.7|7.41|13.38|1.77|3|1.41|1.15|0.92|-0.71|0|0|2717540741|6591000000|64911000000|107338899700|93995899740|95337437220|543285774|72.18|80.5|9900
2022-02-13 16:52:19|usa_0054|HON|152|202112|202112|145|198509|202112|26.39|26.33|1.5|4.41|1.38|4.25|3.73|7.46|0.71|1.02|3.68|4.37|2.55|1.81|11.48|14.03|2.21|4|0.78|0.73|1.21|1.32|0|0|3613992593|11523000000|5562000000|151626079700|143543079730|145081258000|692245603|208.51|-1.97|103000
2022-02-13 16:52:22|usa_0055|AIG|151|202109|202109|148|198412|202112|29.78|8.94|1.33|-4.42|1.43|1.04|2.1|0.73|0.96|0.49|1.48|9.3|2.74|2.26|3.41|5.52|0|0|1.92|1.01|1.33|1.08|10066815663|126376000000|131591373011|290811000000|35539000000|-210769278500|47523366246|49128148770|282496024|56.86|50.18|45000
2022-02-13 16:52:25|usa_0056|LOW|151|202109|202109|128|198912|202112|24.13|20.71|1|1.88|0.9|1.78|10.09|302.67|0.39|-16.65|2.97|8.4|1.15|1.26|12.04|33.78|3.71|8|1.87|1.07|1.36|1.35|0|0|1167836583|6673000000|23086000000|179473897900|162822100000|164246200000|895153064|237.35|42.25|340000
2022-02-13 16:52:29|usa_0057|USB|152|202112|202112|128|198912|202112|17.29|11.21|6.76|-3.13|5.73|3.73|5.31|1.76|1.71|0.8|2.86|7.88|2.5|3.13|7.99|7.73|0|0|1|0.75|0.89|0.79|154424364577|456083000000|34309685862|161868000000|3305000000|-71268576400|83328318574|83356280000|311311135|56.17|20.56|68108
2022-02-13 16:52:32|usa_0058|EBAY|95|202109|202109|92|199812|202112|170.45|3.5|8|2.86|18|3.75|6.13|3.78|0.49|0.83|15.84|10.57|1.26|1.08|14.52|83.34|3.63|7|2.98|3.75|1.69|0.83|0|0|4393661021|14564000000|1563000000|35884331100|42094500000|43757000000|531180443|66.5|23.54|12700
2022-02-13 16:52:35|usa_0059|SBUX|125|202112|202112|117|199209|202112|120.81|31.09|3.38|4.89|3.87|4.5|9.16|67.38|0.08|-1.75|3.99|4.23|1.52|1.58|19.39|57.09|3.5|6|4.4|1.01|0.97|0.73|0|0|1274176438|4056800000|14601400000|143591324000|134550591000|137626902000|744472335|116.97|9.34|383000
2022-02-13 16:52:38|usa_0060|AXP|152|202112|202112|132|198812|202112|18.21|17.18|3.3|3.18|2.03|3.27|3.6|5.21|3.5|1.86|4.48|5.64|2.05|1.05|5.38|12.41|0|0|1.11|1.14|1.21|1.04|31946364341|84000000000|15279139535|22000000000|4960000000|125387773800|124499600000|125808400000|690689828|163.6|35.31|63700
2022-02-13 16:52:41|usa_0061|TWX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:52:42|usa_0062|LLY|152|202112|202112|128|198912|202112|29.32|42.84|4.65|9.81|4.45|9|8.78|34.06|0.81|2.2|3.32|2.7|2.75|1.23|18.37|23.77|3.4|7|1.16|0.5|0.61|0.44|0|0|3277554478|3825300000|8920400000|277687152700|264229013580|264229952728|914260016|276.22|63.6|19500
2022-02-13 16:52:45|usa_0063|ABT|152|202112|202112|124|199012|202112|23.14|33.57|2.39|5.98|2.18|5.85|3.11|7.23|0.51|0.53|5.52|3.37|4.03|1.28|17.35|13.5|2.79|6|0.74|0.47|0.68|0.82|0|0|3376467406|9692000000|8831000000|257789712400|248868712380|250798680000|749976640|140.74|28.54|109000
2022-02-13 16:52:48|usa_0064|NKE|152|202109|202109|127|199003|202112|36.53|36.7|1.81|4.66|1.9|4.9|5.28|14.85|0.23|0.63|3.17|1.53|1.16|0.81|20.23|30.14|3.89|8|1.55|0.64|0.93|1.59|0|0|2604477612|15103000000|7829000000|215988975200|221904940000|226727132000|850964297|140.18|-2.34|73300
2022-02-13 16:52:51|usa_0065|UPS|92|202112|202112|88|199912|202112|37.64|28.93|1.83|2.1|1.75|1.99|22.31|15.5|4.09|1.54|4.23|2.45|2.43|1.9|17.97|40.29|4.46|6|1.33|0.82|0.89|2.38|0|0|4655707865|10593000000|37037000000|198149447500|186492516000|188703720000|567154884|214.68|24.93|543000
2022-02-13 16:52:54|usa_0067|COST|152|202109|202109|126|199006|202112|26.56|43.82|0.49|1.09|0.49|1.12|4.58|12.24|0.38|0.4|3.09|2.62|1.02|0.62|11.58|20.95|3.35|7|2.18|0.83|0.85|0.75|0|0|3299758321|13476000000|26790000000|220531242300|226005006780|226601320680|1357304471|509.67|44.71|288000
2022-02-13 16:52:57|usa_0068|FOXA|18|202112|202112|11|201903|202112|12.12|12.49|1.9|1.81|1.69|1.67|1.93|1.87|0.57|0.71|4.89|6.46|1.37|1.27|10.33|7.51|0|0|3.45|2.89|0.91|0.01|0|0|3820733333|4255000000|2126000000|23895782900|21154302348|21481770000|140400435|37.49|26.72|9000
2022-02-13 16:52:58|usa_0070|CL|152|202112|202112|148|198412|202112|28.57|33.34|2.71|4.52|2.52|4.15|51.87|118.11|-0.91|11.9|4.11|3.93|2.12|2.1|24.62|25.21|3.92|8|1.15|1.03|0.72|0.89|0|0|532746617|832000000|3730000000|78703708100|71928708058|72112300000|378578976|85.34|-0.2|34200
2022-02-13 16:53:01|usa_0071|MDLZ|84|202112|202112|80|200112|202112|20.47|20.55|2.54|3.83|2.01|3.31|2.15|3.32|0.66|0.68|4.71|4.47|2.52|1.96|7.12|9.11|2.4|4|1|0.7|0.79|1.26|0|0|1483488095|3546000000|9271000000|108724108300|91861529305|92876070000|489017854|66.01|13.28|79000
2022-02-13 16:53:04|usa_0072|TXN|152|202112|202112|128|198912|202112|39.84|24.53|3.32|9.38|3.49|9.59|4.68|13.06|0.29|0.58|3.79|2.21|1.46|2.23|17.54|42.8|3.27|8|1.81|2.01|1.52|-0.24|0|0|2876985185|9739000000|5141000000|172148280000|174146280000|176407920000|902124050|188.47|14.83|31000
2022-02-13 16:53:08|usa_0073|F|152|202112|202112|124|199012|202112|29.71|28.01|0.88|1.28|0.2|0.61|1.77|1.76|2.74|2.85|-0.23|4.96|6.02|0.48|2.1|9.66|1.46|2|3.35|1.75|1.28|-0.78|0|0|30472794030|49593000000|37139000000|174195170000|85593170000|84222350000|1768555361|20.77|136.29|183000
2022-02-13 16:53:11|usa_0075|OXY|151|202109|202109|120|198912|201912|38.87|26.6|2.31|2.98|1.78|1.23|1.86|2.97|0.82|1.66|1.48|5.26|4.71|0.14|6.37|-0.6|1.81|2|1.59|3.61|1.03|-0.56|0|0|1407141791|2059000000|61448000000|66092109200|27076109190|27763723000|415267448|28.99|67.48|11800
2022-02-13 16:53:14|usa_0076|ACN|81|202109|202109|78|200206|202112|21.17|34.25|1.74|3.78|2.01|3.95|14.49|10.22|0.04|0|5.53|2.18|1.71|1.12|44.54|31.45|5.09|7|1.13|0.56|1.13|1.65|0|0|4161123259|5644085000|4811130000|203048337400|208069871972|212295654386|936413913|329.18|27.11|674000
2022-02-13 16:53:17|usa_0077|SPG|116|202112|202112|108|199412|202112|46.1|25.21|10.63|15.53|5.99|10.22|16.48|15.22|6.11|7.53|1.24|-0.01|5.34|3.71|4.01|7.58|2.55|3|2.74|3.5|0.74|0.78|0|0|934091449|533936000|504119000|76446195800|52503553492|52503457630|367987078|159.77|87.35|3300
2022-02-13 16:53:20|usa_0078|HPQ|151|202109|202109|125|199009|202112|9.45|6.43|0.53|0.68|0.54|0.71|1.23|0.62|-0.26|-4.54|9.84|20.67|2.64|2.26|23.69|173.67|2.57|7|1.32|4.07|1.5|1.23|0|0|7263947761|4304000000|3738000000|42956401100|40116689650|41835470000|338840976|36.73|50.9|51000
2022-02-13 16:53:23|usa_0079|DOW|16|202112|202112|11|201903|202112|15.92|7.4|1.22|1.06|0.88|0.83|2.45|2.57|1.08|0.76|6.6|8.28|5.47|4.94|4.66|20.09|2.9|4|1.5|1.91|1.5|0.7|0|0|3392076923|2988000000|21967000000|54150363500|41635242439|42093079000|309242403|56.63|2.2|35700
2022-02-13 16:53:24|usa_0080|GM|52|202112|202112|45|201009|202112|12.14|7.64|0.66|1.33|0.37|0.64|1.4|1.53|1.53|1.83|6.19|6.97|4.42|3.63|14.99|5.97|1.98|2|2.6|1.78|1.32|-1|0|0|27574857143|28676000000|79044000000|174099741700|85845000000|84185330000|1053261342|57.23|38.12|157000
2022-02-13 16:53:26|usa_0082|KMI|49|202112|202112|43|201103|202112|111.05|20.56|6.3|4.55|2.97|2.35|2.62|1.17|2.07|1.07|4.73|7.54|4.93|6.76|1.37|2.72|2.2|3|1.88|1.31|0.79|0.26|0|0|629859574|1140000000|35653000000|69563368400|35892807445|35918270000|261184116|15.83|16.28|10529
2022-02-13 16:53:27|usa_0083|MS|148|202109|202109|144|198512|202112|13.59|13.02|5.81|4.48|1.83|3.36|1.6|1.89|3.71|2.27|3.98|32.46|2.68|2.34|3.24|4.42|0|0|1.16|1.08|1.77|0.73|69896930435|329041000000|57068443846|181628000000|21000000|252670040000|187641662840|186657450000|1233173483|104.57|41.85|74000
2022-02-13 16:53:31|usa_0084|LMT|112|202112|202112|107|199503|202112|19.43|16.32|1.21|1.55|1.01|1.43|25.22|9.76|3.36|1.07|4.81|7.43|2.34|3.11|20.3|31.78|1.82|4|1.55|0.99|0.59|0.76|0|0|2206288462|3604000000|7597000000|102926731500|96316110000|97417881000|533206648|355.41|0.12|114000
2022-02-13 16:53:34|usa_0085|DUK|152|202112|202112|128|198912|202112|15.03|26.62|3.8|5.99|1.65|3.21|1.22|1.67|1.03|1.36|2.02|2.98|6.63|3.72|4.49|3.39|1.49|2|2.02|0.67|0.34|1.14|0|0|870092793|343000000|112674000000|147712479800|80668100000|80668100000|305831247|104.9|14.57|27535
2022-02-13 16:53:37|usa_0086|TMO|152|202112|202112|128|198912|202112|30.7|29.99|2.53|7.48|2.11|6.76|2.22|6.77|0.61|0.56|0.17|-0.13|0.39|0.16|5.7|14.8|2.17|6|2.88|0.64|1.1|0.23|0|0|1139876104|4477000000|8333000000|293439654200|262924654244|265561520000|873947215|667.24|43.25|75000
2022-02-13 16:53:40|usa_0089|TGT|151|202109|202109|140|198612|202112|18.15|16.22|0.77|1.09|0.6|1.06|3.14|7.65|1.2|0.92|3.75|5.42|1.78|1.47|8.88|25.14|3.56|8|2.31|1.87|0.97|1.17|0|0|1162948507|5753000000|30454000000|112622281300|106005999365|107878442000|916729714|220.43|21.67|409000
2022-02-13 16:53:44|usa_0090|EOG|131|202109|202109|124|199012|202112|221.7|17.45|4.93|3.12|4.37|3.05|2.99|2.34|0.42|0.24|-0.32|3.54|0.7|1.85|9.85|11.53|2.54|6|2.03|0.87|0.97|-0.06|0|0|615987773|4293000000|28545000000|53002326200|51964714998|51876720000|367556555|88.83|78.12|2900
2022-02-13 16:53:47|usa_0091|DHR|152|202112|202112|136|198712|202112|26.67|39.79|2.22|8.76|1.98|8.2|2.39|5.61|0.52|0.49|-0.92|0.19|0.3|0.25|10.66|10.07|2.59|5|1.9|0.6|0.97|0.7|0|0|1259525135|2586000000|3790000000|257970945900|235102945869|242940984000|816341981|329.01|48.11|69000
2022-02-13 16:53:50|usa_0092|MCK|111|202112|202112|107|199503|202112|110.26|28.7|0.19|0.16|0.17|0.16|2.75|4.73|-3|-4.97|3.15|6.9|1.31|0.72|7.42|21.39|2.29|4|1.94|1.11|0.8|0.66|0|0|1934850467|2754000000|3645000000|41952635500|37235388288|37683212000|254694152|248.57|42.92|76000
2022-02-13 16:53:53|usa_0093|FDX|152|202109|202109|149|198409|202112|31.42|12.79|0.84|0.84|0.72|0.7|2.33|2.47|0.6|0.82|1.16|2.67|0.67|1.25|7.68|10.94|3.16|5|1.68|1.05|1.01|1.76|0|0|1572275610|6833000000|53171000000|75198521200|61528521153|62232280000|527083153|232.21|-8.71|564000
2022-02-13 16:53:56|usa_0094|CAT|152|202112|202112|128|198912|202112|33.75|22.1|1.52|2.75|0.99|2.22|3.52|6.78|2.45|2.29|2.94|4.4|2.22|2.07|5.89|12.04|1.98|4|2.3|0.88|1.25|1.22|0|0|2852058824|9254000000|12090000000|140401266400|111834266384|112177124000|598717993|206.74|13.58|97300
2022-02-13 16:53:59|usa_0095|PNC|152|202112|202112|128|198912|202112|14.86|15.37|4.32|-5.16|2.94|4.61|1.63|1.48|1.84|0.55|2.38|5.55|3.45|2.39|4.78|6.39|0|0|1.56|1.29|1.04|0.87|129874913846|457278000000|25719471538|213790000000|623000000|-98756600000|84218400000|85020480000|316215328|200.52|34.58|51257
2022-02-13 16:54:03|usa_0096|MET|88|202112|202112|84|200012|202112|21.77|10.33|-1.57|-4.57|0.69|0.85|0.88|0.76|0.4|0.26|2.12|10.45|2.39|3.03|6.01|7.51|0|0|1.59|0.93|1.27|0.66|9077000000|6416000000|180317308642|367497000000|5426000000|-298611216700|51684555000|52917972000|316852639|62.61|35.37|46500
2022-02-13 16:54:05|usa_0097|TJX|143|202109|202109|129|198909|202112|34.38|31.53|1|1.73|1.01|1.86|7.3|12.75|0.52|0.52|4.06|2.97|1.37|1.51|26.94|24.38|3.81|7|1.99|0.59|0.96|0.94|0|0|1275128379|6791596000|14309084000|78763520500|85950935382|87493209300|439578860|71.97|12.38|320000
2022-02-13 16:54:09|usa_0098|BLK|92|202112|202112|88|199912|202112|24.04|24.23|5.28|7.43|5.39|7.5|3.32|3.76|0.19|0.18|3.61|3.71|2.12|1.79|12.68|13.78|1.27|2|0.92|0.98|1.16|1.81|0|0|3266415303|7361000000|2501000000|139379251200|139939569165|142596293994|512584505|922.57|29.8|18000
2022-02-13 16:54:12|usa_0099|BK|152|202112|202112|124|199012|202112|16.71|14.88|-1.63|-8|3.44|3.28|2.23|1.22|0.91|0.59|3.37|21.03|2.73|2.24|6.56|5.28|0|0|1.48|0.87|1.28|1.93|126083240945|343139000000|81610887402|202563000000|3422000000|-123621498500|46704741600|47471397600|229681288|58.08|36.85|48900
2022-02-13 16:54:16|usa_0100|COF|112|202112|202112|108|199412|202112|15.59|5.46|3.02|2.23|1.94|2.23|2.12|0.98|2.06|0.69|-0.63|9.55|1.08|1.37|4.74|12.33|0|0|3.49|1.15|1.51|0.54|115181786183|310980000000|20985453587|117007000000|4210000000|66194951000|60052751000|61561687000|405603936|145.09|46.78|50800
2022-02-13 16:54:19|usa_0101|NEE|152|202112|202112|128|198912|202112|25.19|76.73|3.77|14.9|2.09|10.79|2.15|4.97|1.19|1.47|0.97|0.93|4.12|1.68|5.91|3.65|1.64|2|1.64|0.92|0.33|0.97|0|0|510826786|639000000|99348000000|245595119700|183185119656|184386000000|677831131|93.36|21.01|14900
2022-02-13 16:54:22|usa_0102|APC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:54:22|usa_0104|PSX|45|202112|202112|39|201203|202112|17.09|29.04|0.44|0.49|0.37|0.34|1.79|1.79|0.43|0.82|6.27|14.06|3.31|4.9|10.06|3.64|5.2|3|1.68|2.28|1.24|0.69|0|0|2685785714|2897000000|22377000000|46867273900|32396273860|32646305120|255532815|73.93|6.54|14300
2022-02-13 16:54:24|usa_0106|ANTM|82|202112|202112|78|200206|202112|14.82|20.04|0.55|0.74|0.62|0.85|1.8|3.03|0.49|0.64|5.26|2.27|1.44|0.97|9.02|10.66|0|0|2.52|0.81|0.71|1.88|0|0|15924644304|31147000000|3919000000|94428686400|108429069573|109613295000|498732441|446.49|45.73|83400
2022-02-13 16:54:26|usa_0107|ADP|152|202112|202112|130|198906|202112|25.31|36.7|3.18|6.87|3.27|6.86|5.77|20.53|0.22|0.59|3.8|3.18|1.7|1.55|21.05|33.74|1.65|3|1.04|1.17|0.8|1.15|0|0|1391035316|1745000000|1116600000|104903332000|103662232000|104056760000|381934124|246.58|39.94|56000
2022-02-13 16:54:29|usa_0108|CRM|75|202109|202109|71|200403|202112|644.42|125.01|8.8|8.54|9.12|8.26|10.74|3.9|0.19|0.19|-0.52|-0.54|0|0|3.49|3.25|5.13|5|5.49|1.22|1.79|0.73|0|0|2402976542|9391000000|5677000000|223869100000|222443040000|226286060000|1499838428|226.06|6.06|56606
2022-02-13 16:54:32|usa_0109|GD|152|202112|202112|144|198512|202112|13.97|18.05|1.01|1.76|0.96|1.53|2.6|3.28|0.39|0.65|5.89|6.05|2.17|2.24|16.17|11.21|1.87|3|1.24|0.72|0.82|1.17|0|0|1407327941|1603000000|5417000000|67767629000|57875629023|58531288020|207490233|208.47|40.08|103100
2022-02-13 16:54:35|usa_0110|D|151|202109|202109|128|198912|202112|26.07|24.58|4.09|7.83|2.06|4.67|2.29|2.57|1.65|1.54|1.62|7.92|5.02|3.23|4.06|3.97|1.56|2|1.79|0.79|0.29|1.43|0|0|353650459|180000000|58386000000|106522433100|63633600000|63633600000|267605684|78.56|4.47|17300
2022-02-13 16:54:39|usa_0111|DTV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:54:39|usa_0112|KMB|152|202112|202112|128|198912|202112|34.13|23.77|1.89|2.91|1.66|2.49|31.16|93.65|0.13|16.68|5.1|3.94|3.06|3.19|16.66|19.05|3.13|7|1.24|2|0.61|0.45|0|0|432266912|270000000|8097000000|56662456000|48135456000|48592800000|229341004|142.92|6|45000
2022-02-13 16:54:42|usa_0113|AMT|99|202109|202109|60|200612|202112|106.26|52.45|14.24|17.81|11.21|13.86|7.13|24.31|2.2|6.2|-0.18|-1.44|1.7|1.81|0.97|6.81|2.04|3|3.74|1.01|0.94|1.62|0|0|527275944|3277200000|23290000000|165893909700|131558551920|132011515760|551059929|288.88|26.42|5618
2022-02-13 16:54:45|usa_0114|EMR|152|202112|202112|129|198909|202112|22.06|24.32|1.95|3.2|1.78|3.01|3.83|5.39|0.57|0.85|4.08|3.06|2.72|2.18|13.36|16.14|3.04|6|1.02|1.03|1.19|1.29|0|0|1288218519|4726000000|4221000000|59296180000|55224180000|55605357000|291753499|92.97|15.68|86700
2022-02-13 16:54:48|usa_0115|SO|151|202109|202109|128|198912|202112|15.62|24.1|3.26|5.61|1.54|3.26|1.87|2.53|1.38|1.82|2.34|2.59|7.08|3.82|5.21|3.58|1.64|2|1.49|1.07|0.26|1.19|0|0|789463550|2078000000|93744000000|125939380900|72681351462|73243440000|321318839|68.58|11.64|27700
2022-02-13 16:54:52|usa_0116|KR|147|202109|202109|141|198609|202112|37.13|34.79|0.33|0.32|0.21|0.26|3.77|3.57|0.52|1.29|2.5|-2.19|1.12|1.69|8.49|4.56|3.95|8|2.95|4.1|0.79|1.05|0|0|773378400|3428000000|29971000000|42802276600|34147260000|34795040000|337885838|46.27|38.53|465000
2022-02-13 16:54:56|usa_0117|HAL|152|202112|202112|128|198912|202112|867.96|51.5|1.35|1.74|1.24|1.33|3|3.05|0.6|1.36|2.37|1.08|2.04|0.79|5.94|9.66|1.65|2|2.65|1.58|1.29|0.45|0|0|1502513433|3044000000|5260000000|26596520000|20491520000|20468650000|200987573|22.87|21.01|40000
2022-02-13 16:54:59|usa_0119|CTSH|96|202112|202112|92|199812|202112|34.55|24.07|4.37|2.5|4.9|2.63|6.9|4.04|0.03|0.06|5.47|3.5|1.21|1.08|22.67|17.8|4.31|7|2.61|1.39|1.42|1.17|0|0|1914677819|2719000000|2104000000|43012444800|44751444840|44815200000|247482723|85.2|5.88|318400
2022-02-13 16:55:03|usa_0120|BAX|151|202109|202109|140|198612|202112|17.02|35.92|1.82|3.67|1.57|3.52|2.58|4.9|0.81|0.68|5.48|4.24|3.64|1.26|11.31|8.2|2.66|5|1.09|1|0.78|0.4|0|0|1609952941|3258000000|5163000000|45722521500|42975564232|43435040000|195680861|85.84|6.98|50000
2022-02-13 16:55:06|usa_0121|ADBE|144|202109|202109|129|198909|202112|43.59|47.3|6.86|14.06|7.44|14.46|8.33|15.11|0.11|0.28|2.39|1.15|0.22|0|22.4|26.65|3.48|8|4.03|0.87|1.37|2.02|0|0|1928375414|5798000000|2116000000|221896649000|225135750000|227979570000|1813247027|473.97|-4.56|25988
2022-02-13 16:55:09|usa_0122|LYB|48|202109|202109|40|201112|202112|10.94|5.36|1.07|1.02|0.92|0.75|3.76|2.61|0.95|1.15|10.48|5.42|3.84|4.79|20.34|23.93|4|5|1.6|1.56|1.37|0.8|0|0|2612934783|1929000000|16625000000|42456723200|30933932528|30968480000|243962793|92.72|2.34|19200
2022-02-13 16:55:10|usa_0123|WMB|151|202109|202109|148|198412|202112|47.47|31.76|4.62|5.69|1.83|3.22|2.76|2.85|1.99|2|-1.31|6.64|3.88|6.3|2.94|2.72|2.14|3|2.19|1.78|1.11|-0.03|0|0|858390991|214000000|29314000000|56081664700|31612560000|31716173160|204731303|26.04|29.88|4739
2022-02-13 16:55:14|usa_0125|PRU|80|202112|202112|76|200212|202112|14.97|5.96|-1.87|-4.72|0.77|0.61|0.99|0.67|0.71|0.32|5.98|10.8|2.64|4.22|4.92|9.24|0|0|1.25|1.76|1.53|0.9|0|0|193148573333|391933000000|0|-331815320000|41327578110|41540954000|215663594|109.06|41.8|41671
2022-02-13 16:55:16|usa_0126|DAL|151|202112|202112|56|200712|202112|40.02|92.19|0.93|1.64|0.63|1.04|15.61|9.73|4.91|7.41|3.93|6.36|2.14|3.89|-2.81|0.92|2.17|1|3.32|3.51|1|-0.13|0|0|2863236641|11319000000|35922000000|39980746900|25363746894|25244310000|645661944|39.63|-1.3|74000
2022-02-13 16:55:19|usa_0128|REGN|128|202112|202112|69|200409|202112|49.99|10.19|12.48|4.54|13.66|5.01|6.66|3.78|0.33|0.11|-4.63|1.47|0|0|-6.13|48.04|4.16|8|4.14|1.51|1.4|0.93|0|0|727976790|5694700000|3482200000|62597651600|68630309696|71614368000|454621649|631.52|30.72|10368
2022-02-13 16:55:23|usa_0129|CI|151|202109|202109|148|198412|202112|16.71|9.71|-0.24|0.62|0.56|0.47|1.54|1.61|0.4|0.72|6.56|13.58|2.75|1.74|11.06|10.2|0|0|1.3|1.29|1.07|1.4|0|0|17691769291|4857000000|4070000000|105572765700|76099382000|77518265770|459736536|229.63|10.3|73700
2022-02-13 16:55:26|usa_0130|ALXN|99|202006|202006|48|200809|202009|115.63|30.07|90.02|4.44|274.49|4.52|9.24|2.38|0.73|0.23|-5.58|3.09|0|0|-7.8|6.36|5.45|7|5.04|2.55|1.13|0.84|0|0|640518263|2851800000|1406300000|24600814500|25005883000|25177078000|239114448|114.13|15.03|3082
2022-02-13 16:55:27|usa_0131|YUM|96|202112|202112|92|199812|202112|16.5|25.94|2.95|7.88|2.49|6.53|16.91|151.98|0.13|-1.34|8.11|5.33|2.23|1.45|28.02|54.01|4.18|8|1.64|1.71|0.87|1.4|0|0|553218750|486000000|1207000000|50897835600|40130540000|41380280000|189578448|138.86|22.77|38000
2022-02-13 16:55:29|usa_0132|TRV|152|202112|202112|144|198512|202112|41.56|10.77|0.42|-1.07|0.98|1.13|1.28|1.31|0.25|0.25|5.71|7.93|2.85|2.23|9.04|10.23|0|0|10.13|1.72|0.94|1.16|0|0|31455604804|82407000000|349000000|-37386084000|37730916000|38544352000|233101057|156.43|11.44|30600
2022-02-13 16:55:33|usa_0133|GIS|152|202109|202109|144|198512|202112|19.24|18.78|1.97|2.85|1.55|2.25|13.12|4.31|2.1|1.33|5.21|5.63|3.07|3|13.77|9.84|2.57|4|1.75|2.41|0.48|0.07|0|0|488234815|1021000000|3291500000|52985748000|41053792000|41720780000|254114760|68.06|19.59|35000
2022-02-13 16:55:36|usa_0134|AAL|152|202112|202112|141|198412|202003|7.36|3.22|0.52|1.46|0.16|0.48|3.59|77.48|-11.89|-5.19|-3.36|-13.87|1.41|2.52|-6.38|-6.57|2.22|1|9.33|14.51|2.13|-0.53|0|0|3707231618|12431000000|37362000000|36065918800|12008869704|12028121640|760145154|18.54|15.44|119800
2022-02-13 16:55:38|usa_0135|RTN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:55:38|usa_0136|SCHW|140|202112|202112|128|198912|202112|33.48|31.63|0.17|-12.19|4.69|8.72|5.08|3.31|0.37|0.39|2.02|3.24|0.83|0.85|14.65|7.68|0|0|2.62|0.84|1.83|1.36|88671304138|395275000000|40120071310|411291000000|3164000000|-219278172000|158864126280|159958200000|455253935|84.1|58.56|32400
2022-02-13 16:55:42|usa_0137|CSX|152|202112|202112|148|198412|202112|30.41|22.38|2.37|7.78|1.76|6.77|2.15|6.18|1.01|1.21|3.88|4.48|2.23|1|7.41|12.73|1.75|3|1.58|1.02|1.13|2.17|0|0|892786765|2316000000|33015000000|97446175800|83396175840|83396175840|471116442|37.6|24.3|20500
2022-02-13 16:55:45|usa_0138|JCI|152|202112|202112|125|199009|202112|38.28|33.85|0.81|2.7|0.72|2.41|1.61|3.31|0.61|0.47|6.85|3.94|17.38|1.41|7.63|5.89|2.02|4|1.28|0.98|1.1|1.11|0|0|393706716|1207000000|3213000000|65227651700|57144651738|57689445000|249160816|81.31|74.52|85300
2022-02-13 16:55:48|usa_0139|NOC|152|202112|202112|124|199012|202112|17.59|13.3|0.91|1.96|0.74|1.75|2.36|4.68|0.8|0.99|3.9|8.8|2.9|1.63|9.08|28.53|2.09|4|2.05|1.07|0.71|1|0|0|1397813433|3530000000|9549000000|69746002700|60493002708|61234474000|282791510|387.07|27.02|88000
2022-02-13 16:55:52|usa_0140|STT|152|202112|202112|128|198912|202112|17.41|13.6|-3.72|-7.04|3.12|3.02|2.52|1.33|0.88|0.5|1.52|5.87|1.49|2.34|7.9|6.59|0|0|1.36|1.63|1.42|2.02|90316400769|255035000000|56647161538|183388000000|2261000000|-76664112300|34036400400|34566705000|197602624|93|27.78|38932
2022-02-13 16:55:56|usa_0141|NSC|152|202112|202112|148|198412|202112|19.22|24.56|2.98|7.58|2.31|6.63|1.97|5.24|0.75|1.01|4.27|5.8|2.52|1.4|8.21|10.89|1.67|3|1.1|1.46|1.12|2.06|0|0|556612500|839000000|31653000000|84499867200|71498867188|72432843000|362849444|297.71|25.29|18100
2022-02-13 16:55:59|usa_0142|ETN|152|202112|202112|136|198712|202112|16.09|32.36|1.22|3.92|0.98|3.54|2.09|4.2|0.67|0.52|3.08|2.04|2.85|1.76|8.95|8.52|2.3|4|1.42|0.68|1.19|1.69|0|0|439436296|568000000|3506000000|76935052000|68886052000|69490922000|279207767|172.82|43.85|85000
2022-02-13 16:56:03|usa_0143|APD|152|202112|202112|129|198909|202112|53.23|32.2|2.5|6.55|2.11|6.19|2.77|4.88|0.7|0.53|3.04|2.81|2.33|1.97|9.24|10.19|1.83|3|0.97|0.97|1.08|1.46|0|0|728815441|3682300000|13624700000|71705936100|67459736124|67728276000|277223680|304.26|11.36|20875
2022-02-13 16:56:07|usa_0144|AVGO|54|202109|202109|47|201003|202112|47.15|35.61|5.68|9.04|5.15|8.34|5.32|8.83|0.78|1.59|1.9|3.56|2.11|2.67|13.14|10.37|4.56|5|1.6|1.08|1|1.22|0|0|3453384615|12163000000|2348000000|248126518400|223672540000|232337820000|1541831179|541.58|14.92|20000
2022-02-13 16:56:09|usa_0145|PPG|152|202112|202112|128|198912|202112|23.94|27.55|1.56|2.77|1.37|2.46|3.79|6.55|0.75|1.09|4.17|4|2.59|1.31|12.53|11.39|3.09|6|1.4|0.95|1.12|2.21|0|0|703811111|1072000000|4256000000|46586411200|40937411196|41247648000|178337448|172.44|19.57|46900
2022-02-13 16:56:13|usa_0146|ITW|152|202112|202112|128|198912|202112|29.85|27.52|2.2|5.79|2.12|5.4|5.15|21.37|0.72|2.12|3.69|2.89|1.65|1.89|15.24|24.03|3.1|7|1.67|2.04|1.04|1.68|0|0|1059910333|1527000000|1809000000|83626756800|77465756760|77742000000|241002882|246.8|21.05|43000
2022-02-13 16:56:16|usa_0147|VLO|152|202112|202112|98|199706|202112|15.03|38.06|0.32|0.45|0.25|0.32|1.31|1.67|0.56|0.81|2.64|15.13|2.31|5.26|7.7|3.05|1.56|1|3.47|2.86|1.25|0.59|0|0|1508821135|4122000000|30440000000|42306252200|30457201750|30396000000|299404909|74.5|31.95|9964
2022-02-13 16:56:19|usa_0148|ADM|151|202112|202112|126|199006|202112|19.96|14|0.61|0.54|0.54|0.45|1.49|1.68|0.5|0.42|2.79|1.45|1.52|2.19|6.87|8.66|1.48|3|0.99|0.77|0.71|0.88|0|0|1124768141|943000000|9890000000|46416092600|37820092644|38255940000|161628303|67.59|34.08|39088
2022-02-13 16:56:23|usa_0149|SYK|152|202112|202112|128|198912|202112|63.73|54.48|3.58|6.45|3.57|5.98|5.7|6.78|0.4|0.84|0.79|1.1|0.67|0.93|14.9|7.42|3.41|6|2.43|1.27|1.21|1.51|0|0|1594752206|3019000000|2833000000|110334520800|100881520800|102341634000|376392652|267.42|9.13|43000
2022-02-13 16:56:26|usa_0150|MMC|152|202112|202112|128|198912|202112|25.31|31.92|2.36|4.88|2.18|4.5|4.66|7.81|0.68|0.98|3.03|2.82|2.66|1.15|12.96|14.93|2.88|5|1.05|0.94|0.98|1.52|0|0|963342537|1752000000|2715000000|96803280000|87605280000|88822020000|282999343|173.82|48.56|44100
2022-02-13 16:56:30|usa_0151|ALL|120|202112|202112|113|199309|202112|15.01|10.52|0.87|0.71|0.83|0.69|1.44|1.31|0.23|0.32|6.91|8.78|2.25|2.77|9.96|4.52|0|0|1.19|1.1|0.95|1.16|0|0|4196333333|4772000000|939000000|36087350100|33011978220|34000850000|274924359|117.65|7.02|42160
2022-02-13 16:56:33|usa_0152|ECL|151|202109|202109|134|198806|202112|32.41|57.67|2.24|5.82|2|5.45|4.75|9.7|0.69|0.86|2.64|1.53|1.44|0.83|10.53|8.65|3.15|6|1.46|0.8|0.7|1.29|0|0|193717191|897900000|3447000000|72306722900|67225822907|67843428000|218064175|234.59|8.43|44000
2022-02-13 16:56:37|usa_0154|CAH|151|202112|202112|135|198803|202112|26.19|12.85|0.25|0.1|0.22|0.09|3.11|14.29|0.95|5.65|2.83|12.35|1.2|3.8|9.76|7.12|2.06|4|2.97|2.38|0.91|0.83|0|0|1303722388|3161000000|2321000000|16748730000|14262730000|14468690000|155991586|51.49|-3.86|47300
2022-02-13 16:56:41|usa_0155|CBS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:56:41|usa_0156|DE|151|202109|202109|129|198909|202112|50.59|20.22|1.66|3.57|0.95|2.71|3.05|6.29|2.95|2.62|2|3.34|2.15|1.04|5|9.57|1.81|4|2.24|0.83|1.11|0.36|0|0|2835261314|8745000000|12808000000|155612200200|115955703640|117173320000|687058591|376.4|30.33|75600
2022-02-13 16:56:45|usa_0157|BDX|152|202112|202112|133|198809|202112|32.47|36.76|2.7|4.37|2.37|3.66|3.44|2.96|0.71|0.72|2.39|3.92|1.45|1.34|10.85|4.21|2.69|4|1.41|1.05|0.81|0.12|0|0|1149142644|1911000000|6384000000|87129236200|71614236228|72105100040|350559767|251.48|0.5|75000
2022-02-13 16:56:49|usa_0158|MU|150|202109|202109|130|198906|202112|25.92|13.85|2.44|3.28|2.37|3.45|2.16|2.19|0.27|0.13|-1.18|1.78|0.06|0.22|8.19|15.15|1.95|5|6.17|2.15|1.54|-0.38|0|0|2313367044|9580000000|35729000000|97027192500|100546432272|101428800000|1889180770|89.76|3.79|43000
2022-02-13 16:56:52|usa_0159|VRTX|128|202112|202112|112|199312|202112|109.73|26.81|21.9|6.82|22.73|8.13|11.02|5.83|0.21|0|-3.53|2.79|0|0|-20.73|25.19|3.03|8|4.29|1.14|1.36|1.16|0|0|1141148331|7524900000|1424400000|48618580300|55883588400|56430392400|456270423|219.6|-7.08|3900
2022-02-13 16:56:56|usa_0160|LUV|152|202112|202112|148|198412|202112|23.78|26.78|1.42|1.3|1.4|1.65|2.36|2.44|0.48|1.03|1.1|0.1|0.4|1.54|8.81|4.76|2.41|2|1.9|3.41|1.11|0.03|0|0|2539953326|15504000000|16432000000|20589425100|25366425084|25961040000|449016544|42.84|-8.09|55100
2022-02-13 16:56:59|usa_0161|AFL|152|202112|202112|148|198412|202112|13.94|9.15|0.3|2.1|1.16|1.8|2.23|1.15|0.22|0.24|4.09|7.78|1.61|2.26|13.91|10.51|0|0|1.02|1.97|0.92|0.95|0|0|35483717322|106930000000|542000000|46033987500|38077987480|38684075680|177171969|58.39|31.3|12003
2022-02-13 16:57:03|usa_0162|GLW|152|202112|202112|124|199012|202112|53.63|37.77|3.24|2.56|3.57|2.29|3.03|2.51|0.46|0.57|2.31|4.13|1.69|2.58|5.74|9.42|1.68|4|2.39|1.38|1.34|0.65|0|0|2227593182|2148000000|15804000000|36008900000|30900900000|32166720000|149912508|37.23|3.42|50110
2022-02-13 16:57:06|usa_0163|CME|83|202112|202112|76|200212|202112|27.79|33.94|10.11|17.84|10.5|17.41|3.59|2.97|0.12|0.13|3.27|3.27|1.62|1.56|12.52|8.7|1.21|1|3.12|1.15|0.85|0.87|0|0|2124552222|2949900000|505300000|82811922400|80751540400|80851078800|282375518|225.2|23.89|4370
2022-02-13 16:57:09|usa_0164|BHI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:57:09|usa_0165|EXC|151|202109|202109|124|199012|202112|24.5|31.54|2.53|2.69|1.49|1.56|2.29|1.61|1.4|1.23|2.43|0.07|4.94|2.84|4.98|2.22|1.68|2|1.75|1.25|0.39|1.12|0|0|999830275|2957000000|82852000000|91922462100|56507636128|56604800000|311721661|57.76|36.81|32340
2022-02-13 16:57:13|usa_0166|USD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.1|0|0|0|0|0|0|2.39|0.47|0|0|0|0|0|0|0|0|10742505|50.88|101.9|
2022-02-13 16:57:14|usa_0168|CCI|100|202112|202112|69|200409|202112|95.02|71.63|12.17|17.13|7.38|13.94|4.07|10.47|1.86|2.5|0.72|2.4|3.45|2.67|-0.75|3.8|1.74|3|2.46|1.07|1.13|1.61|0|0|412291167|292000000|21951000000|110555096000|90218095968|90593160000|325996160|208.74|29.57|4900
2022-02-13 16:57:17|usa_0169|VIAB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:57:17|usa_0170|BBT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:57:17|usa_0171|PRGO|121|202109|202109|113|199206|202009|44.42|26.25|2.34|1.33|2|1.04|3.09|1.01|0.49|0.69|0.3|3.85|0.82|2.47|4.52|-2.78|2.23|4|3.5|5|0.7|-0.62|0|0|338281592|2078100000|1013400000|6716136900|5200930000|5204820000|56835582|38.9|-13.01|11500
2022-02-13 16:57:21|usa_0172|PSA|151|202109|202109|148|198412|202112|27.49|44.75|9.7|23|8.07|20.26|3.1|13.13|0.13|0.64|1.85|1.25|5.11|2.14|8.68|13.53|2.4|4|1.98|1.39|0.41|1.94|0|0|308914167|958247000|228379000|74530706000|65566091248|65849895360|245702945|374.56|62.2|5400
2022-02-13 16:57:24|usa_0173|INTU|116|202109|202109|114|199306|202112|76.63|70.87|5.72|14.59|6.06|14.35|9.78|15.59|0.22|0.21|3.92|1.33|0.9|0.47|13.1|19.2|4.09|8|2.72|0.79|1.13|1.53|0|0|1219472345|3250000000|1194000000|150510656700|146395079820|148419370000|984989346|535.81|31.06|13500
2022-02-13 16:57:27|usa_0174|AON|152|202112|202112|148|198412|202112|19.9|53.96|1.41|6|1.78|5.56|3.77|60.85|0.72|8.85|3.63|5.63|2.26|0.66|10.12|11.2|3.11|4|1.88|1.79|0.91|1.31|0|0|3712949600|836000000|1315000000|73213288000|64560288000|66483872000|390603728|300.56|42.26|50000
2022-02-13 16:57:30|usa_0175|HUM|128|202109|202109|116|199212|202112|24.13|18.7|0.32|0.6|0.47|0.66|2.37|3.34|0.4|0.8|1.94|-0.88|0.49|0.66|9.63|11.97|0|0|1.73|1.38|0.98|2.11|0|0|6421829967|16586000000|3073000000|49945084200|53688084246|54527629640|790861654|423.97|11.22|48700
2022-02-13 16:57:34|usa_0176|EQR|114|202112|202112|110|199406|202112|26.52|31.2|11.38|17|7.16|14|2.12|3.17|1.17|0.76|0.39|2.7|4.66|2.74|5.1|7.03|1.77|2|2.19|1.49|0.74|0.84|0|0|183293458|123832000|474713000|41347239300|33937735300|35204500000|143910533|90.5|52.67|2600
2022-02-13 16:57:37|usa_0177|AMAT|152|202109|202109|125|199009|202112|49.49|23.77|2.72|5.32|2.96|5.51|3.88|10.02|0.25|0.45|5.7|3.61|1.66|0.71|14.81|34.39|2.88|7|2.44|1.3|1.89|1.23|0|0|2785168873|5459000000|2228000000|122767754000|123256560000|125329260000|1184531012|138.18|42.93|27000
2022-02-13 16:57:41|usa_0178|AEP|151|202109|202109|128|198912|202112|22.53|18.57|2.95|4.82|1.41|2.72|1.62|1.93|1.4|1.66|1.49|-0.3|5.44|3.37|4.2|4.24|1.97|3|1.53|1.16|0.36|1.54|0|0|543368468|1591100000|67471000000|78965897700|44802578415|44716926996|238099856|88.97|6.85|16787
2022-02-13 16:57:45|usa_0179|TWTR|38|202112|202112|14|201803|202109|713.71|127.81|13.25|6.58|13.66|7.54|7.08|4.77|0.33|0.58|0.26|2.23|0|0|-7.48|-1.84|4.39|5|5.15|2.73|0.49|-0.02|0|0|4723744250|6393682000|3277284000|31566424000|34723370750|37568252900|867744044|43.43|-17.86|5500
2022-02-13 16:57:46|usa_0180|DFS|63|202109|202109|59|200703|202112|10.94|6.99|3.31|3.12|2.31|3.08|2.03|2.67|1.84|1.51|2.66|13.48|1.66|1.51|7.66|16.69|0|0|1.51|1.71|1.47|0.68|47382281017|72393000000|9793045550|18236000000|983000000|37743320000|36382429812|36248880000|227885677|124.14|33.81|17600
2022-02-13 16:57:49|usa_0183|ICE|66|202112|202112|62|200606|202112|33.14|25.44|9.65|10.06|9.26|8.57|6.34|3.6|0.32|0.61|2.6|2.27|1.18|0.96|12.21|11.23|1.17|1|2.9|0.83|1.09|1.73|0|0|1205796985|607000000|1699000000|91268333800|77210430000|77760950000|300858226|137.63|19.12|8858
2022-02-13 16:57:51|usa_0184|DVN|138|202109|202109|128|198912|202112|65.23|26.65|3.71|3.69|2.79|2.81|1.94|3.38|0.67|0.73|1.95|1.67|1.06|4.66|0.55|9.86|1.62|4|2.58|2.47|1.31|-0.56|0|0|1440364356|2321000000|15322000000|34434500000|29821850000|29645650000|489171448|44.05|178.62|1400
2022-02-13 16:57:54|usa_0185|SRE|151|202109|202109|128|198912|202112|18.28|35.93|2.74|5.57|1.53|3.33|1.86|1.78|1.16|1.06|2.23|3.45|4.64|3.33|6.54|2.32|1.76|2|1.85|1.21|0.4|1.13|0|0|615784685|873000000|43257000000|68229102400|42197320000|42216368320|208688694|132.28|3.82|27152
2022-02-13 16:57:57|usa_0186|NFLX|80|202112|202112|72|200312|202112|164.72|54.5|4.73|9.64|4.93|9.62|16.31|17.66|0.68|0.97|-0.38|0.21|0|0|13.63|17.36|4.3|6|16.27|1.87|1.46|0.23|0|0|1769632975|6027804000|1323453000|278406519200|271057231074|278282910920|1738143518|610.54|14.37|11300
2022-02-13 16:58:00|usa_0187|MYL|144|202006|202006|122|199003|202009|34.87|30.49|2.76|1.67|3.3|0.66|2.56|0.63|0.67|1.03|-0.81|3.86|0.56|0|11.9|1.12|2.31|4|8.97|8.72|0.81|1.12|0|0|444569209|420300000|2267700000|19250417800|7666326976|7670076000|79626361|14.83|-25.03|35000
2022-02-13 16:58:01|usa_0188|ILMN|87|202109|202109|62|200606|202112|87.05|62.04|19.22|13.98|21.2|13.19|9.36|5.6|0.43|0.16|-1.8|0.18|0|0|-1.83|11.93|4.06|6|7.56|1.09|1.16|0.51|0|0|1134241887|1265000000|1685000000|59628440000|58487460000|57252600000|404632763|374.2|4.64|7850
2022-02-13 16:58:04|usa_0189|VFC|152|202112|202112|128|198912|202112|23.66|22.34|1.52|2.82|1.37|2.48|3.39|7.87|0.58|1.44|3.92|3.9|2.5|2.69|11.31|15.43|3.52|7|1.7|3.64|0.95|1.89|0|0|398503125|1333839000|2352236000|32678985000|28475382474|28738483900|191940128|73.22|-14.27|40000
2022-02-13 16:58:07|usa_0190|APA|151|202109|202109|148|198412|202112|30.91|17.93|3.9|2.57|2.8|1.48|1.99|0.48|0.31|-6.77|3.53|26.95|1.46|0.51|1.76|8.5|1.85|5|3.21|3.21|1.21|0.79|0|0|428840707|377000000|8336000000|17744445900|10165008891|10191310000|248253799|26.89|89.5|2272
2022-02-13 16:58:11|usa_0191|ABC|109|202112|202112|105|199509|202112|38.34|17.91|0.17|0.15|0.14|0.12|23.42|119.51|1.91|27.66|6.98|-0.41|1.04|1.34|8.25|25.75|1.9|3|3.48|0.97|0.56|0.93|0|0|1282448991|3168881000|2129697000|31149621400|27779498357|28062115520|131268667|132.89|35.93|42000
2022-02-13 16:58:14|usa_0192|WM|133|202112|202112|124|199012|202112|51.51|39.99|3.91|4.61|2.9|3.92|4.69|9.33|1.54|1.88|4.37|2.46|2.22|1.39|5.4|8.77|2.34|5|3.25|1.37|0.73|1.31|0|0|362944338|118000000|14419000000|83106007200|69811966780|70198140000|278306412|166.9|41.52|48250
2022-02-13 16:58:18|usa_0193|HCA|128|202112|202112|43|201103|202112|13.35|13.08|1.55|1.94|0.8|1.47|209.22|275.61|-1.01|-37.06|4.99|10.12|1.04|0.75|7.52|20.22|4.84|8|1.52|1.13|1.2|1.33|0|0|481103226|1451000000|26176000000|112720256000|79557504048|80043625860|365530486|253.77|54.51|275000
2022-02-13 16:58:20|usa_0195|SHW|152|202112|202112|140|198612|202112|25.41|50.6|1.43|5.1|1.3|4.72|6.97|37.89|0.92|3.95|4.26|3.69|1.62|0.63|16.3|15.61|3.72|7|2.12|1|0.98|1.7|0|0|154293696|165700000|3687900000|101784313800|92335013792|93181536000|394127905|352.16|43.76|61031
2022-02-13 16:58:23|usa_0196|PXD|99|202109|202109|86|200006|202112|46.6|33.18|5.66|3.52|4.1|2.82|2.26|1.87|0.54|0.3|0.5|-0.03|0.45|1.25|5.27|6.14|1.81|4|3.83|2.83|1.22|-0.09|0|0|615631539|725000000|34289000000|51078215400|43436698632|45728010000|350838578|177.93|66.12|1853
2022-02-13 16:58:26|usa_0197|SE|21|202109|202109|-159|202209|198200|0|0|14.73|13.49|14.14|13.54|33.34|15.45|2.95|0.45|-5.19|-1.85|0|0|-85.72|-33.27|3.12|5|4.27|4.29|1.25|0.89|0|0|3013812105|11832250000|1353290000|111987118900|119756854572|116878203736|1312734837|216.89|20.31|33800
2022-02-13 16:58:27|usa_0198|CMI|152|202112|202112|118|199206|202112|69.95|13.91|0.73|1.37|0.65|1.33|2.29|3.67|0.52|0.49|1.51|6.87|2.36|2.64|10.87|16.27|2.71|5|4.9|1.65|1.3|0.87|0|0|823864925|3187000000|4866000000|32983950000|31084950000|31433974000|229747113|218.14|-3.95|59900
2022-02-13 16:58:31|usa_0199|PCG|152|202112|202112|127|198912|202109|17.9|24.98|1.91|3.31|1.04|1.21|1.56|1.17|1.5|1.57|-0.38|-1.27|4.95|0|-0.11|-0.14|1.62|2|2.05|3.16|0.5|1.07|0|0|1027530097|165000000|71060000000|66623284100|24102762070|24097900000|164842435|12.14|-2.57|26000
2022-02-13 16:58:35|usa_0200|BSX|124|202112|202112|119|199203|202112|87.65|59.23|4.63|5.99|4.14|5.13|5.44|3.56|0.59|0.55|0.24|3.96|0|0|4.1|4.17|3|5|2.11|1.06|1.12|1.23|0|0|521465546|1947000000|2524000000|65710441700|60522691824|61009776000|348575958|42.48|18.16|38000
2022-02-13 16:58:38|usa_0201|AMP|70|202112|202112|65|200509|202112|16.28|16.45|0.15|0.11|1.6|2.87|2.32|5.99|0.71|0.91|8.86|6.9|2.03|1.45|9.57|25.15|0|0|1.5|0.71|1.82|1.47|7737448276|10048000000|22450753846|7248000000|0|1436355200|32660050000|34633200000|190499082|294.5|60.9|12300
2022-02-13 16:58:40|usa_0202|MPC|50|202112|202112|42|201106|202112|11|4.59|0.51|0.59|0.32|0.41|1.79|1.4|0.73|0.97|6.07|24.47|3.11|3.6|9.95|15.69|3.86|2|2.49|2.71|1.68|0.29|0|0|2661717391|13226000000|39054000000|60440380200|40038140000|39201330000|417298295|64.37|57.85|57900
2022-02-13 16:58:42|usa_0203|IP|152|202112|202112|124|199012|202112|39.66|9.94|1.16|1.12|0.69|0.85|1.96|2|1.56|0.85|2.36|16.93|3.03|4.26|3.42|8.49|2.25|5|2.33|2.15|1.19|0.44|0|0|1166476033|1540000000|10806000000|24331625100|18190656000|18185958000|183522421|46.98|-5.51|49300
2022-02-13 16:58:45|usa_0205|DG|151|202109|202109|49|200909|202112|19.82|19.65|1.26|1.48|1.13|1.41|4.31|7.51|0.48|0.67|4.69|6.48|0.98|0.84|14.17|23.1|3.65|7|2.3|2.92|0.86|1.29|0|0|208172902|488662000|14160537000|50126039100|46487174780|46952636380|443097722|200.63|0.29|158000
2022-02-13 16:58:48|usa_0206|NOV|102|202112|202112|74|199706|201512|28.17|10.22|1.63|1|1.49|0.97|2.07|1.06|0.29|0.34|18.1|42.74|1.55|0.37|3.35|-3.62|1.77|2|3.82|3.67|1.45|1.31|0|0|1315130667|1591000000|2360000000|5440850000|5293899635|5243850000|55439090|13.55|0.83|27631
2022-02-13 16:58:51|usa_0207|VTR|91|202109|202109|88|199912|202112|29.82|92.6|9.62|8.58|5.64|5.02|5.51|1.77|3.42|1.09|2.04|0.78|6.6|3.67|4.77|0.9|2|2|4.8|2.3|0.76|0.76|0|0|164339698|185210000|16919677000|31990750100|20405877120|19707935760|124967700|51.12|4.24|448
2022-02-13 16:58:54|usa_0208|ZTS|43|202109|202109|36|201212|202112|42.02|58.86|7.68|15.78|7.07|15.49|19.41|24.98|2.58|1.41|1.24|1.32|0.64|0.4|13.25|17.58|6.24|7|1.26|0.43|0.88|1.45|0|0|1307600000|3274000000|2526000000|120196266400|116937603923|117660389000|369299590|247.03|50.41|11300
2022-02-13 16:58:55|usa_0209|ORLY|116|202112|202112|112|199312|202112|34.42|23.38|2.06|3.97|2|3.9|20.74|198.28|-3.76|-57.62|0.77|5.39|0|0|18.31|54.47|4.04|8|3.68|0.97|0.85|0.83|0|0|141339088|362113000|6195993000|51090111200|47337890670|47972791440|284746616|706.23|56.05|77827
2022-02-13 16:59:00|usa_0210|CB|121|202112|202112|115|199303|202112|15.42|9.53|1.17|0.01|1.88|2.15|1.26|1.36|0.19|0.25|1.06|10.57|1.93|1.64|9.51|11.95|0|0|0.94|0.52|0.91|1.74|402098900|804000000|33387431862|1659000000|0|307289700|82460749306|83664568000|343303901|193.31|25.59|31000
2022-02-13 16:59:04|usa_0211|M|119|202109|202109|107|199503|202112|25.41|9.5|0.76|0.46|0.49|0.34|1.8|2.51|1.21|1.14|8.72|9.23|3.69|1.19|3.27|11.45|3.63|8|6.37|10.05|1.28|0.67|0|0|783478814|316000000|8408000000|10681537700|7662080000|8033280000|396166518|25.6|70.21|75711
2022-02-13 16:59:07|usa_0212|LB|146|202006|202006|116|198912|201812|16.88|9.23|1.25|1.14|1.14|0.78|32.02|1517.2|0.64|-3.53|7.73|2.24|2.64|3.93|17.54|-18.41|4.04|8|2.8|4.04|1.07|2.26|0|0|755552313|2611000000|4927000000|12961649100|8839649090|8843180000|168760431|31.81|62.38|94400
2022-02-13 16:59:08|usa_0213|UAL|120|202112|202112|57|200603|202006|16.89|9.58|0.62|1.45|0.39|0.71|5.48|2.7|3.06|6.63|-2.36|-12.9|0|0|64.77|-5.39|3.15|1|7.62|5.35|1.14|0.3|0|0|3853707627|18406000000|36719000000|28753722800|14658724782|14658720255|684417705|45.27|3.07|85300
2022-02-13 16:59:11|usa_0214|AZO|129|202109|202109|124|199012|202112|21.07|18.96|1.98|2.94|1.82|2.86|12.68|136.23|-0.38|-2.48|6.05|9.23|0|0|29.22|61.36|3.99|8|4.76|2.12|0.97|0.44|0|0|142803177|961125000|7575494000|44528856400|40295900140|42118317990|346937877|1949.11|69.43|100000
2022-02-13 16:59:14|usa_0215|RAI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:59:15|usa_0216|PCAR|152|202112|202112|128|198912|202112|20.32|16.64|1.13|1.1|0.85|1.31|2.34|2.68|1.28|0.87|3.07|10|1.87|1.52|7.84|9.56|1.81|3|2.39|1.01|1.29|0.87|0|0|1817295588|4813000000|5726400000|25839698000|30652698000|30758610000|158030148|88.26|2.29|26000
2022-02-13 16:59:19|usa_0217|PPL|151|202109|202109|125|198912|202103|13.75|15.14|3.58|3.68|1.73|2.97|1.95|1.52|1.8|0.76|0.83|19.37|5.64|5.52|4.6|-4.2|1.82|3|1.97|1.88|0.46|0.97|0|0|765738679|4767000000|25206000000|28735826700|22848876540|23141660940|143815449|30.06|6.6|19238
2022-02-13 16:59:24|usa_0218|LVS|72|202112|202112|63|200412|202009|99.12|106.18|7.19|9.9|5.95|6.78|8.05|13.68|2.18|7.41|5.51|2.01|4.5|5.28|6.89|-5.55|3.22|2|2.56|1.27|2.09|2.43|0|0|2490820058|1854000000|14016000000|41982216000|28764600000|28764600000|327468874|37.65|-36.16|44700
2022-02-13 16:59:26|usa_0219|SYY|152|202112|202112|126|199006|202112|26.15|59.33|0.59|0.82|0.53|0.67|6.92|32.98|1.4|9.08|3.59|4.7|1.9|2.34|14.48|5.85|3.84|7|2.25|1.7|0.82|0.9|0|0|625886096|1374276000|5032017000|49984247400|39860001125|40419858395|220247968|78.55|5.78|58000
2022-02-13 16:59:30|usa_0220|CERN|143|202109|202109|124|199012|202112|75.39|52.72|2.57|4.98|2.98|4.84|3.23|6.95|0.2|0.48|4.82|6.67|1.06|1|11.62|8.93|3.79|8|7.61|1.52|1.15|1.47|0|0|361374015|782174000|1807249000|28472653700|27521300114|27741569180|580490628|92.87|18.34|26400
2022-02-13 16:59:34|usa_0221|STI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 16:59:34|usa_0222|ROST|147|202109|202109|124|199012|202112|23.36|21.88|1.14|1.76|1.15|1.93|6|8.42|0.2|0.63|4.66|2.23|0.85|1.19|28.67|26.2|3.88|7|2.34|1.13|0.98|1.54|0|0|575827550|5259595000|5816461000|31095064400|34573588500|34513667750|238901749|97.75|-12.17|93700
2022-02-13 16:59:37|usa_0223|AVB|112|202112|202112|108|199412|202112|28.3|33.91|13.13|18.87|9.18|15.68|2.05|3.18|0.83|0.74|-1.3|2.32|4.1|2.59|4.71|5.42|1.74|2|3.9|1.59|0.67|0.78|0|0|225704818|420251000|152316000|41717856500|35271389751|35344615592|190182664|252.59|57.45|3090
2022-02-13 16:59:40|usa_0224|TROW|152|202112|202112|143|198603|202112|19.65|14.99|4.11|5.84|4.54|5.86|4.63|5|0.03|0|3.48|4.91|1.88|2.17|25|36.59|5.54|7|2.45|4.09|1.54|1.51|0|0|875717569|1523100000|937400000|44785073400|45069573376|44617616000|207507355|196.64|29.89|7924
2022-02-13 16:59:43|usa_0225|PLD|96|202112|202112|92|199812|202112|55.74|60.91|15.11|30.42|9.1|27.97|1.74|3.83|0.98|0.53|0.49|1.3|4.21|1.5|2.23|5.47|1.36|2|2.32|1.28|0.89|1.56|0|0|322452325|556117000|577408000|146095495700|124557273720|128814929760|430433879|168.36|68.79|2053
2022-02-13 16:59:46|usa_0226|BXP|99|202112|202112|95|199803|202112|34.86|56.52|10.85|11.57|6.21|6.35|2.98|3.15|2.01|2.21|3.01|3.46|3.57|3.41|3.85|2.4|1.7|2|2.88|3.37|0.85|1.01|0|0|716218526|452692000|11534066000|32646105100|17971343040|17983879200|92935582|114.8|22.06|750
2022-02-13 16:59:49|usa_0227|WDC|152|202112|202112|126|199006|202112|19.92|13.29|0.75|1.33|0.72|1.08|4.43|1.7|0.67|0.61|4.89|4.78|3.02|3|6.29|10.33|2.49|4|4.23|2.51|1.43|0.37|0|0|1753643801|2531000000|3367000000|25187730000|20410730000|20541150000|239192258|65.21|17.73|65600
2022-02-13 16:59:52|usa_0228|PEG|151|202109|202109|123|199012|202109|35.61|20.98|2.78|5.57|1.55|3.72|1.87|2.36|1.39|1.41|2.94|1.7|5.35|3.17|5.5|-1.98|1.59|2|1.5|0.8|0.42|1.17|0|0|355820000|1811000000|33785000000|50488232500|33631920000|33631920000|114634539|66.73|14.46|12788
2022-02-13 16:59:56|usa_0229|BEN|152|202112|202112|148|198412|202112|16.65|8.86|3.65|2.37|4.02|1.9|4.71|1.46|0.22|0.66|3.79|2.25|1.14|3.37|16.76|10.75|3.23|3|1.69|2.5|1.51|0.77|0|0|3679110133|4544300000|1178900000|20500871400|16829371357|16430194000|77930107|33.49|34.01|10400
2022-02-13 16:59:59|usa_0230|EIX|151|202109|202109|128|198912|202112|18.37|33.45|2.35|3.78|1.19|1.76|1.65|1.88|1.67|1.83|3.08|-1.52|3.99|3.94|3.67|2.21|1.52|2|1.27|1.52|0.41|1.31|0|0|1208219234|524000000|51286000000|55772924100|25927308225|25935000000|136776078|68.25|8.64|13351
2022-02-13 17:00:06|usa_0231|CCL|144|202109|202109|132|198703|202003|20.17|5.83|9.21|26.16|5.86|12.97|2.04|2.13|0.52|2.74|1.36|-13.35|2.65|9.27|7.55|-19.9|1.71|1|1.91|7.03|1.27|0.68|0|0|1051382221|9139000000|39440000000|49904036700|25037440000|24949280000|826228931|22.04|6.37|40000
2022-02-13 17:00:12|usa_0232|CTL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:00:12|usa_0234|CMG|66|202112|202112|62|200606|202112|68.52|70.34|3.69|6.77|3.91|7|9.51|21.5|0|0|1.55|0.95|0|0|18.14|29.95|4.73|5|9.48|1.6|1|0.6|0|0|506155136|1076319000|4887572000|48671225900|49061937600|49767814480|364745337|1747.22|25.07|88000
2022-02-13 17:00:15|usa_0235|OMC|152|202112|202112|128|198912|202112|20.31|11.25|1.56|1.18|1.38|1.1|5.46|4.68|1.18|1.74|4.4|7.38|1.9|3.82|12.67|15.14|2.15|3|4.56|7.54|1.1|0.5|0|0|1159314126|5316800000|2195000000|16951326500|15320757000|15621164000|153819792|73.27|17.48|71700
2022-02-13 17:00:22|usa_0236|ADI|152|202109|202109|129|198909|202112|33.87|42.21|4.15|12.43|4.44|8.99|3.57|2.27|0.24|0.18|4.68|4.7|2.23|1.77|11.67|6.11|2.62|4|2.2|1.23|1.73|0.14|0|0|1645165067|1977964000|1979051000|90930385900|86138474879|79981450570|623603511|163.97|11.29|24700
2022-02-13 17:00:27|usa_0237|VNO|150|202106|202106|123|198912|202009|31.12|105.97|9.81|10.29|5.48|5.13|4.13|1.55|3.06|1.37|-1.47|-5.45|5.63|5.13|5.22|-0.32|1.42|2|2.62|7.12|0.69|0.3|0|0|689475553|2128964000|337130000|15889139100|7918342110|7933213710|58811644|41.31|5.71|2899
2022-02-13 17:00:31|usa_0238|FISV|152|202112|202112|128|198912|202112|28.11|54.54|3.13|5.54|2.76|4.3|4.15|2.21|0.81|0.69|1.04|3.66|0|0|9.51|2.51|2.21|3|1.76|2.03|0.99|0.8|0|0|494307346|835000000|1742000000|89925468900|68501400000|68906181000|446352659|103.79|-8.84|44000
2022-02-13 17:00:35|usa_0239|TSLA|53|202112|202112|6|202006|202112|573.4|215.23|11.74|23.15|11.21|26.31|24.06|40.41|1.28|0.18|-3.92|0.13|0|0|-37.92|16.12|2.79|4|16.64|2.18|1.08|1.28|0|0|3781038647|17707000000|31176000000|1.0844992157E+12|1.13004002E+12|1.23177644E+12|27264325146|1093.94|64|99290
2022-02-13 17:00:37|usa_0240|NBL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:00:37|usa_0241|MNST|117|202109|202109|112|199312|202112|28.2|33.23|4.21|8.69|4.27|9.54|6.9|7.86|0.14|0|1.08|-0.07|0|0|26.73|27.88|4.08|7|3.73|0.64|0.95|1.21|0|0|484903890|2936737000|309574000|47881782200|50817837280|51469276600|211985279|96.04|3.85|3666
2022-02-13 17:00:41|usa_0243|FIS|82|202109|202109|79|200203|202112|66.66|297.3|3.82|6.28|2.86|5|3.78|1.42|0.84|0.42|2.57|4.14|1.09|1.43|8.34|0.34|2.14|2|1.7|0.83|0.82|0.77|0|0|608194259|1390000000|846000000|85385092000|66929100000|68028100000|509261998|109.9|-21.45|62000
2022-02-13 17:00:44|usa_0244|HCP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:00:44|usa_0245|FCX|140|202112|202112|106|199506|202112|31.35|14.9|2.87|3.24|1.93|2.94|9.51|4.31|2.16|0.68|1.89|-1.74|2.02|0.57|7.47|14.07|1.72|4|4.6|2.14|1.72|1.83|0|0|1416909212|8068000000|30345000000|68705791700|61259640000|61843860000|662890331|41.73|60.38|24500
2022-02-13 17:00:48|usa_0246|EL|110|202112|202112|105|199509|202112|35.19|44.53|2.53|7.91|2.51|8|9|21.91|0.54|0.89|2.61|2.12|0.95|0.6|17.52|28.31|4.84|8|2|0.62|0.84|1.99|0|0|1204072897|4603000000|4553000000|134796333800|133001605920|135493200000|451585434|370.2|39.07|62000
2022-02-13 17:00:51|usa_0247|MRO|127|202109|202109|117|199103|202006|20.45|18.63|1.39|3.57|0.95|2.77|1.08|1.17|0.65|0.46|3.8|11.39|4.25|1.09|5.08|-0.25|1.6|2|1.63|2.79|1.46|0.11|0|0|1130471545|970000000|15019000000|16207741500|12955380000|12955380000|274222953|16.42|146.18|1672
2022-02-13 17:00:54|usa_0249|STZ|151|202109|202109|125|199006|202109|27.93|60.2|2.53|6.29|1.8|5.25|2.33|3.94|1.31|0.92|2.49|5.24|1.27|1.29|6.02|-0.23|1.86|4|2.57|1.18|0.48|0.48|0|0|70455082|361300000|5519300000|54529304300|44244011462|44814207660|245036218|235.94|-0.19|9300
2022-02-13 17:00:58|usa_0250|BMRN|91|202109|202109|54|200806|202112|173.5|1117.88|21.05|8.88|20|8.89|7.94|3.86|0.88|0.25|-4.32|0.51|0|0|-18|0.3|3.67|5|6.11|5.58|1.23|0.68|0|0|492674077|1079476000|1024787000|16457765300|16456817410|16425135100|132276692|89.65|2.45|3059
2022-02-13 17:01:01|usa_0251|SWKS|147|202112|202112|107|199503|202112|44.68|17.02|2.44|5.22|3.13|5.07|2.53|4.78|0.13|0.41|-0.42|1.05|0.28|1.37|8.05|22.64|3.21|7|4.27|1.53|1.88|0.8|0|0|418196031|1013400000|1734100000|26693630000|25520530000|25815296000|303178699|155.14|1.48|11000
2022-02-13 17:01:05|usa_0252|WFM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:01:05|usa_0253|MCO|96|202112|202112|92|199812|202112|25.25|35.79|6.85|13.33|6.71|12.6|107.29|29.93|0.68|3.08|4.21|3.43|2.47|0.63|228.5|28.76|5.45|6|3.93|1.15|1.09|1.77|0|0|1005345263|1902000000|752000000|79583473000|72491648000|73194692000|238684974|390.58|34.57|13023
2022-02-13 17:01:08|usa_0254|LNG|100|202106|202106|70|200303|202009|62.42|12.78|219.82|5.07|126.66|2.53|11.6|98.05|-44.38|-24.29|-15.49|-1.51|0|0|-9.94|-3.7|1.51|1|7.24|0.91|1.45|-0.56|0|0|563175052|2203000000|32382000000|61286481200|30491481240|30492864000|200101284|120.24|76.51|1519
2022-02-13 17:01:11|usa_0255|APH|128|202112|202112|116|199212|202112|25.54|34.97|2.73|5.51|2.37|5.34|7.5|8.35|-0.15|0.76|2.55|1.78|0.59|0.9|12.41|15.03|2.86|5|1.52|0.9|1.23|0.88|0|0|480772074|1241400000|1175300000|56599564700|52397286000|54942372000|164721633|87.46|33.76|90000
2022-02-13 17:01:14|usa_0256|ISRG|88|202112|202112|69|200409|202112|55.94|78.68|10.72|21.91|11.61|23.14|6.6|10.9|0.01|0|-0.68|0.03|0|0|11.3|15.71|4.15|6|4.92|0.78|1.21|2.05|0|0|1257534295|4230900000|1876400000|114558546900|118795747000|122183269000|551162682|332.11|32.31|9793
2022-02-13 17:01:17|usa_0257|IR|23|202109|202109|15|201803|202112|60.61|61.99|3.8|4.33|2.76|4.22|4.37|2.89|1.8|0.4|-6.13|-3.77|0|0|2.61|3.29|3.89|3|2.07|1.32|1.46|0.97|0|0|811713850|2033000000|619200000|26715759200|25213318083|25892595000|129313747|61.87|32.98|16000
2022-02-13 17:01:18|usa_0258|HES|152|202112|202112|124|199012|202112|44.52|117.87|1.64|3.93|1.19|3.06|1.52|3.64|0.7|1.34|1.18|0.43|1.31|1.33|3.14|3.75|1.76|4|2.49|1.73|1.11|-0.26|0|0|931344776|2713000000|14678000000|29400082400|22929082407|22949300000|144952788|74.03|40.23|1621
2022-02-13 17:01:23|usa_0260|EA|130|202112|202112|127|199003|202112|101.68|48.77|3.43|5.83|3.95|5.99|5.27|4.8|0.07|0.25|0.29|3.34|0|0.52|12.6|6.74|3.48|7|5.49|1.36|1.25|0.63|0|0|1883871465|3016000000|522000000|37283746600|37195800000|37591500000|349527235|131.9|-8.15|11000
2022-02-13 17:01:26|usa_0261|HIG|108|202112|202112|104|199512|202112|44.16|11.24|-0.15|-0.91|0.84|1.15|1.26|1.31|0.34|0.28|2.66|11.04|2.17|2.12|5.25|10.47|0|0|2.03|0.68|1.46|0.94|0|0|27745313953|47786000000|1047000000|-19521531400|23121496000|23802361576|112726429|69.04|40.96|18500
2022-02-13 17:01:29|usa_0262|PH|152|202112|202112|126|199006|202112|22.95|22.2|1.2|3.19|1.03|2.73|2.43|4.67|0.55|0.97|2.89|2.17|1.96|1.25|10.29|11.98|2.29|4|1.89|0.85|1.46|0.96|0|0|529783471|489992000|2202932000|48846678100|40871294112|41540650404|207473029|318.12|16.78|54640
2022-02-13 17:01:33|usa_0263|ED|151|202109|202109|128|198912|202112|14.67|25.19|2.23|4.04|1.24|2.23|1.45|1.49|0.99|1.16|2.96|-1.21|5.34|3.63|5.08|2.7|1.87|3|2.57|1.77|0.26|0.91|0|0|343210931|66000000|48764000000|53082029100|30203280000|30211812000|187554420|85.32|18.06|14071
2022-02-13 17:01:37|usa_0264|ADS|85|202109|202109|78|200206|202112|75.71|4.28|3.03|1.75|2.19|0.79|14.22|1.51|9.6|3.26|33.35|23.55|1.97|1.23|6.13|8.67|1.76|2|9.16|7.03|1.68|0.52|0|0|1101767976|3172200000|500200000|7527323300|3377934000|3391500000|61061520|67.83|-5.5|8000
2022-02-13 17:01:40|usa_0265|IVZ|100|202112|202112|94|199806|202112|34.4|8.95|6.05|3.28|4.62|1.62|7.42|0.98|0.84|0.61|4.22|1.53|2.85|2.87|6.07|6.63|2.3|3|1.34|1.06|1.99|0.79|0|0|1274335789|2147100000|512500000|22149735800|10852036000|10955568000|88931665|23.53|36.8|8507
2022-02-13 17:01:42|usa_0266|XEL|152|202112|202112|124|199012|202112|15.62|23.16|2.39|4.54|1.27|2.72|1.64|2.4|1.33|1.54|1.12|12.04|4.96|2.7|4.38|4.27|1.89|2|2.2|0.91|0.42|1.41|0|0|224369072|631000000|46072000000|58451739300|36829179120|36693400000|204489021|67.7|1.54|11367
2022-02-13 17:01:46|usa_0267|DLTR|107|202109|202109|105|199509|202112|24.29|23.21|1.39|1.29|1.41|1.22|6.09|4.27|0.38|0.45|1.92|5.42|0|0|19.74|13.15|4.31|7|3.46|1.87|1.21|0.48|0|0|374891430|701400000|10801400000|33445416800|30908007000|31031694000|338487946|137.43|25.98|199327
2022-02-13 17:01:50|usa_0268|ROP|124|202109|202109|120|199112|202112|36.78|40.43|4.07|8.82|3.65|7.65|4.08|3.99|0.67|0.69|-0.87|1.12|0.63|0.53|10.71|5.83|2.72|4|2.46|0.92|0.91|1.67|0|0|228769782|351500000|102800000|53754753800|46184453767|46716461000|245686991|437.83|9.45|18400
2022-02-13 17:01:54|usa_0269|WY|152|202112|202112|128|198912|202112|40.8|12.04|2.01|3.33|1.44|3.03|2.09|2.86|1.1|0.47|4.08|3.76|3.33|2.87|4.31|17.12|1.46|5|2.09|1.51|1.28|0.86|0|0|589169118|1879000000|2487000000|33993855200|30773855180|30923791560|138172736|41.18|22.82|9372
2022-02-13 17:01:58|usa_0270|NTRS|152|202112|202112|128|198912|202112|19.32|18.58|-0.85|-6.02|4.19|4.49|2.85|2.26|1.54|0.6|1.88|6.37|1.88|2.38|6|7.44|0|0|1.36|0.83|0.99|1.92|50202353788|159928400000|25300065909|69617500000|488700000|-33506087300|24850412820|24949808730|72600176|119.61|28.42|20900
2022-02-13 17:02:02|usa_0271|K|152|202112|202112|128|198912|202112|23.66|17.12|2.18|2.07|1.82|1.56|9.23|5.91|2.43|1.91|3.68|5.69|2.75|3.69|14.35|13.1|3.08|5|1.86|5.4|0.43|0.07|0|0|311807299|286000000|4467000000|29295130800|22031640000|22160480000|136786961|64.42|3.52|31000
2022-02-13 17:02:06|usa_0272|SYMC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:02:07|usa_0274|MAR|95|202109|202109|92|199812|202112|34.83|111.49|1.72|5.47|1.49|4.72|16.68|59.16|-5.54|10.72|5.81|0.81|1.02|1.5|16.75|4.31|2.38|2|3.71|1.67|1.19|0.69|0|0|363189474|772000000|2138000000|60633148400|53818668000|54413532000|354829998|165.24|25.26|121000
2022-02-13 17:02:09|usa_0275|ENDP|86|202109|202109|77|200209|202112|34.35|14.11|3.51|2.58|2.59|0.31|3.48|2.74|-16.17|-11.99|-1.72|0.98|0|0|0.62|0.89|2.98|4|5.63|11.79|0.72|-3.91|0|0|653211035|1568665000|432784000|7640035000|922990970|922633100|23694724|3.95|-36.85|3397
2022-02-13 17:02:12|usa_0278|MTB|152|202112|202112|128|198912|202112|15|11.05|4.2|-3.03|3.38|3.3|1.75|1.26|0.9|0.2|4|4.93|2.02|2.93|6.76|8.98|0|0|3.56|4.34|0.67|-0.32|43494129832|131543409000|6761169977|43209881000|1117903000|-18221270100|19763227288|19794619040|135621205|153.58|20.64|17103
2022-02-13 17:02:16|usa_0279|FITB|152|202112|202112|124|199012|202112|29.94|11.8|4.94|-4.18|4.75|4.18|2.43|1.46|1.26|0.58|2.99|7.84|2.61|2.62|6.16|7.7|0|0|2.04|1.75|1.04|0.02|62322098266|169324000000|13737957773|75676000000|2736000000|-31352896100|29734981900|30377518600|203063944|43.55|57.96|19171
2022-02-13 17:02:21|usa_0280|KMX|99|202109|202109|87|200003|202112|23.92|14.96|0.91|1.21|0.61|0.61|2.88|3.43|1.55|3.52|-2.21|-0.55|0|0|7.21|5.77|2.72|3|8.49|3.01|1.66|-0.19|0|0|129236505|62598000|3719222000|35481336600|17559863712|17885423040|174385534|108.48|-14.47|26889
2022-02-13 17:02:24|usa_0281|KSS|124|202106|202106|119|199203|202112|25.8|9.15|1.36|0.43|1.29|0.47|4.52|1.66|0.69|0.39|11.53|18.12|4.1|1.7|11.62|13.67|3.84|8|5.58|11.36|1.19|1.7|0|0|578116458|1873000000|9622000000|8214321500|8178321537|8639190000|374371508|58.77|16.26|110000
2022-02-13 17:02:28|usa_0282|PAYX|152|202109|202109|127|199003|202112|65.37|33.69|6.97|9.85|7.16|9.96|10.6|13.75|0.04|0.26|2.35|2.47|1.96|2.22|33.01|33.66|2.63|6|2.53|2.66|0.94|0.96|0|0|393775478|1012200000|495900000|42691814900|42897614870|43176221000|245233420|118.91|31.7|15000
2022-02-13 17:02:32|usa_0283|CAG|152|202109|202109|149|198409|202112|18.03|15.65|1.04|2.36|0.7|1.54|2.5|1.97|1.33|1.08|4.63|6.54|3.63|3.4|6.22|6.19|2.01|3|2.01|2.09|0.71|0.04|0|0|257825926|68700000|2622800000|26513810900|17120410913|17199011000|161446821|35.69|3.66|18600
2022-02-13 17:02:36|usa_0284|PGR|152|202112|202112|148|198412|202112|52.59|18.1|1.2|0.42|1.23|1.26|2.7|3.29|0.51|0.27|3.81|6.74|1.09|6.23|13.89|14.4|0|0|1.73|1.41|0.76|1.51|0|0|10816580851|44815700000|1161000000|20071760000|59988660000|60204225000|287678141|102.65|3.81|43326
2022-02-13 17:02:40|usa_0285|ES|151|202109|202109|132|198812|202112|38.79|25.86|2.33|5.21|1.19|3.26|1.4|2.15|1.27|1.35|1.24|-0.62|4.26|2.71|3.03|3.65|1.76|3|1.86|1.08|0.48|1.26|0|0|147554279|88204000|32467100000|50013241500|31276585814|31358058404|112823867|90.98|5.17|9299
2022-02-13 17:02:43|usa_0288|AA|28|202112|202112|19|201703|202112|59.27|13.87|0.79|1.15|0.55|1|1.27|2.86|0.37|0.37|0|0|0|0|-1.86|5.63|3.18|4|4.98|8.01|1.68|1.46|0|0|1086680000|1814000000|6623000000|12930632500|10896861243|10989416646|501402631|59.19|166.14|12900
2022-02-13 17:02:44|usa_0289|ROK|152|202112|202112|129|198909|202112|16.13|30.06|1.46|6.09|1.44|5.61|4.86|16.18|0.67|1.63|10.81|0.87|5.54|1.27|17.49|19.16|3.16|6|1.83|2.38|1.2|1.15|0|0|800177206|540000000|954800000|44371909500|40535009485|40920105000|207001008|348.85|39.09|24500
2022-02-13 17:02:48|usa_0290|MOS|136|202106|202106|109|199409|202112|103.44|9.99|2.24|1.88|1.62|1.64|2.08|1.67|1.11|0.38|3.79|2.62|1.54|0.59|3.99|12.51|1.51|3|3.19|1.54|1.16|0.97|0|0|890982308|842800000|12402600000|20673935400|17760941235|17960584000|268101490|46.87|68.29|13300
2022-02-13 17:02:52|usa_0291|XRX|152|202112|202112|144|198512|202112|59.84|15.42|1.03|0.89|0.51|0.59|1.41|0.81|1.76|0.91|7.24|33.5|4.17|4.42|3.01|-4.68|2.33|4|2.42|6.47|1.45|0.75|0|0|1110777444|1840000000|611000000|6245680200|3608680160|3872458800|66382249|22.64|-2.37|24000
2022-02-13 17:02:56|usa_0292|PFG|81|202109|202109|78|200206|202112|16.07|11.63|-1.01|-4.06|1.23|1.43|1.36|1.16|0.27|0.27|4.24|7|2.69|3.37|8.33|8.39|0|0|1.88|2.71|1.47|0.87|0|0|30479517949|79702500000|1065400000|-56690080200|19249674000|19669246000|143801489|72.34|48.6|17400
2022-02-13 17:02:58|usa_0293|DISH|109|202109|202109|73|200309|202112|37.11|7.67|3.29|1.55|2.23|1.11|36.3|1.16|1.74|1.08|-0.05|-3.63|0|0|2.54|8.74|2.66|4|2.36|4.41|1.33|1.84|0|0|2671458833|5247823000|3586942000|27899929300|17153415584|20646113600|88718511|32.44|0.31|13500
2022-02-13 17:03:01|usa_0294|SBAC|91|202109|202109|21|201609|202112|410.11|146.29|12.51|24|7.91|19.49|27.81|89.69|5.34|-2.39|2.17|2.08|0.63|0.6|-5.28|4.4|2.16|4|5.39|1.28|1.43|1.54|0|0|145176827|187806000|5843414000|53976870200|42589909600|43401016300|223441340|389.02|35.58|1483
2022-02-13 17:03:04|usa_0295|WHR|152|202112|202112|132|198812|202112|28.76|7.39|0.63|0.74|0.46|0.67|2.27|2.86|1.19|1.08|4.5|11.84|2.68|2.32|6.88|17.26|2.22|5|5.29|12|1.49|1.15|0|0|611794030|3044000000|3751000000|16204940000|13844940000|14548920000|124996319|234.66|30.01|69000
2022-02-13 17:03:07|usa_0296|NUE|152|202112|202112|128|198912|202112|23.83|6.73|1.08|0.95|1|0.92|2.35|2.22|0.33|0.41|2.41|11.95|1.77|1.5|10.94|37.23|1.87|7|2.62|2.6|1.42|2.73|0|0|1033229218|2617863000|8114818000|34703153000|31048800000|32081400900|358067607|114.15|114.61|26400
2022-02-13 17:03:11|usa_0297|LNC|152|202112|202112|148|198412|202112|15.38|9.25|-0.67|-5.35|0.89|0.67|1.06|0.6|0.32|0.33|5.08|6.78|3.1|2.46|6.77|5.07|0|0|1.88|1.96|1.5|1.13|1459157895|2118000000|42762770308|121358000000|191900000|-102637328000|12095672000|12514331058|99558643|68.26|35.68|10966
2022-02-13 17:03:14|usa_0298|HST|110|202106|202106|95|199612|202009|50.68|100.55|3.59|8.13|2.19|5.92|2.02|2.11|1.78|0.91|2.58|-2.9|3.86|5.12|2.16|-3.34|2.55|2|5.25|5.88|1.25|0.85|0|0|658333333|900000000|559000000|17545477500|12895477518|12893034000|137382890|18.06|23.7|163
2022-02-13 17:03:18|usa_0299|CHTR|91|202112|202112|22|201606|202112|44.83|29.88|3.81|4.11|1.84|2.54|42.83|6.9|10.63|6.52|2.84|11.59|0|0|-5.49|4.18|2.18|3|4.77|6.36|0.96|1.03|0|0|484963315|601000000|34310000000|209362549100|112687721820|117567691230|850118361|652.35|0.6|93700
2022-02-13 17:03:20|usa_0301|FE|99|202109|202109|96|199712|202112|26.59|20.19|2.69|4.19|1.25|1.99|1.79|3.15|1.92|3.17|3.31|-1.61|4.54|3.81|2.28|3.52|2.36|4|2.31|2.48|0.25|1.51|0|0|275597958|577000000|34305000000|46093130000|23364636118|22339550000|143091168|40.99|34.18|12153
2022-02-13 17:03:23|usa_0302|HSY|152|202112|202112|144|198512|202112|25|27.21|2.34|4.97|2.13|4.48|10.69|14.45|1.68|1.82|4.27|2.86|2.18|1.79|17.09|21.28|3.55|7|1.68|0.92|0.32|0.93|0|0|239917321|329266000|2586187000|44555163800|39855535839|40134771090|166767167|193.47|27.01|16880
2022-02-13 17:03:27|usa_0303|SWK|152|202112|202112|136|198712|202112|25.91|16.03|1.35|2.21|1.12|1.83|2.73|2.65|0.65|0.57|2.45|0.01|2.56|1.66|8.85|10.53|2.6|5|2.46|1.53|1.12|1.26|0|0|334034559|142300000|2347100000|37206922200|30321098826|31194541460|281456186|188.62|5.63|53100
2022-02-13 17:03:30|usa_0305|TRI|104|202112|202112|100|199612|202112|26.82|8.91|4.05|9.63|3.47|9.44|2.43|3.96|0.47|0.27|6.12|3.74|2.77|1.35|9.46|32.5|1.55|3|0.99|0.32|0.52|0.98|0|0|1185452722|886000000|502000000|61142846400|58159244000|58290550874|39758454|119.62|44.13|24000
2022-02-13 17:03:33|usa_0307|EW|88|202112|202112|78|200206|202112|190.92|55.04|5.44|15.78|5.62|16.25|6.22|14.72|0.33|0.1|2.6|0.51|0|0|14.18|26.17|4.85|8|2.95|0.97|0.61|1.9|0|0|607612500|1466800000|1638700000|80388832500|81570456000|82589760000|345172119|130.68|42.8|14900
2022-02-13 17:03:36|usa_0308|CXO|62|202006|202006|50|200706|201912|37.83|13.45|7.89|3.28|6.14|2.31|2.46|1.1|0.56|0.5|6.35|6.19|1.27|1.64|3.02|-52.7|2.04|2|3.37|3.08|1.37|2.17|0|0|97407893|320000000|10942000000|12211471200|8951517120|8904996000|82105343|45.6|-35.02|1453
2022-02-13 17:03:36|usa_0310|DVA|109|202106|202106|105|199509|202112|24.39|12.99|1.81|1.68|1.21|1.09|4.54|9.9|2.97|7.78|3.03|12.95|0|0|5.91|9.54|2.61|5|2.53|3.36|1.1|1.04|0|0|579236105|1072432000|6323384000|19418161000|11374078000|12260117560|74016160|111.62|-1.51|67000
2022-02-13 17:03:40|usa_0311|UA|66|202109|202109|23|201603|202112|184.76|18.9|1.88|1.42|1.82|1.48|4.67|4.28|0.29|0.34|-0.24|1.38|0|0|9.78|16.45|0|0|3.97|1.58|0.78|1.24|0|0|289006167|1253706000|1071338000|7869746300|8460069544|8407271320|43220761|17.77|18.78|16600
2022-02-13 17:03:41|usa_0313|MNK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:03:41|usa_0314|DTE|152|202112|202112|124|199012|202112|14.71|25.77|2.3|2.94|1.16|1.51|1.51|2.7|1.35|2.08|3.22|4.83|5.43|3.25|4.43|2.95|1.64|2|2.14|0.98|0.35|1.3|0|0|196165421|28000000|27041000000|40113355900|23160576150|23190760000|124621470|119.54|-1.54|10300
2022-02-13 17:03:45|usa_0315|BF.B|152|202109|202109|127|199003|202112|26.17|42.3|4.17|9.27|3.99|8.95|6.88|11.05|0.59|0.8|3.36|1.28|1.69|1.08|18.54|14.82|3.46|6|1.04|0.7|0.77|0.69|0|0|229952206|1073000000|813000000|33567851400|32289866950|32401328740|82275049|67.43|-5.92|4700
2022-02-13 17:03:48|usa_0316|CLX|152|202112|202112|130|198906|202112|47.29|49.47|2.32|3.43|2.63|3.07|26.3|68.5|0.39|9.17|4.81|5.46|2.61|2.6|19.26|6.85|3.62|7|3.06|5.21|0.54|-0.01|0|0|237638971|192000000|1608000000|24295090200|21440090220|21604947600|220585353|174.36|-13.65|9000
2022-02-13 17:03:52|usa_0317|RHT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:03:52|usa_0318|ADSK|151|202109|202109|109|199409|202112|64.88|38.56|5.28|12.4|5.7|12.33|34.32|40.18|-0.04|2.05|2.24|0.46|0.29|0|15.37|47.29|3.69|8|2.96|1.93|1.7|1.89|0|0|761079373|1792100000|555400000|52150094800|55003758000|55578275000|386715553|249.79|-9.96|11500
2022-02-13 17:03:55|usa_0319|GPC|151|202109|202109|144|198512|202112|19.86|24.9|0.88|1.17|0.85|1.11|3.23|6.27|0.27|0.76|4.08|5.22|3.17|2.33|14.54|13.94|3.63|7|1.78|1.08|0.78|1.23|0|0|222194126|919097000|2148098000|21494345300|19978990700|20131177800|93670620|140.2|39.6|50000
2022-02-13 17:03:58|usa_0320|A|92|202109|202109|89|199909|202112|28.27|35.65|2.79|6.78|2.89|6.72|3.34|7.74|0.46|0.51|3.59|1.98|0.96|0.59|8.83|15.84|3.66|6|1.43|1.75|1.66|1.5|0|0|2053238636|1575000000|945000000|42866350500|41712240000|42402840000|248795708|138.12|11.3|17000
2022-02-13 17:04:02|usa_0321|BWA|119|202109|202109|111|199403|202112|20.33|13.46|1.04|0.89|0.88|0.68|2.03|1.55|0.51|0.65|1.5|0.06|1.16|1.58|7.86|7.45|2.28|4|5.43|3.89|1.29|0.09|0|0|351441228|1507000000|4598000000|13487995600|10806492491|10807786000|76869355|45.07|16.64|49700
2022-02-13 17:04:05|usa_0322|ESS|110|202112|202112|106|199506|202112|41.85|50.82|13.02|19.74|8.11|15.64|2.7|3.73|1.42|1.05|-3.86|2.9|4.19|2.39|3.22|3.95|1.8|2|4.25|1.14|0.6|0.89|0|0|131233125|250467000|68972000|28247981100|22982303040|23011784691|112994233|352.23|48.36|1799
2022-02-13 17:04:08|usa_0323|HBI|63|202112|202112|59|200703|202112|38.61|73.23|1.5|1.18|1.04|0.8|14.48|9.08|7.55|4.77|4.43|5.73|2.77|3.63|7.19|1.79|4.98|6|7.83|7.14|0.84|1.12|0|0|276849508|536277000|805255000|8569753500|5779334475|5830945650|101149425|16.55|13.28|61000
2022-02-13 17:04:10|usa_0324|NI|151|202109|202109|128|198912|202112|14.02|24.38|2|4.66|0.63|2.4|0.92|2.25|1.55|1.48|-0.65|2.16|9.97|3.28|3.02|3.17|1.78|2|2.22|3.95|0.43|1.09|0|0|82596261|38500000|17521100000|21926740100|10840475646|11880583000|113521293|27.61|20.36|7389
2022-02-13 17:04:14|usa_0325|ETR|151|202109|202109|125|199009|202112|16.4|17.65|2.42|4.15|1.18|1.99|1.48|2|1.35|2.27|3.61|-0.54|4.8|3.43|3.99|3.56|1.5|2|2|1.79|0.44|1.84|0|0|910839965|1000036000|41665401000|47266675400|22639878810|22755671745|122436150|112.65|12.83|13400
2022-02-13 17:04:18|usa_0326|GWW|152|202112|202112|140|198612|202112|20.38|26.12|1.22|2.21|1.21|2.08|4.08|12.36|0.33|1.09|4.56|3.86|1.56|1.24|15.96|23.2|3.91|8|3.62|1.76|0.97|1.98|0|0|260579390|241000000|1817000000|28820724800|26699724800|26793008000|119789276|518.24|26.91|23100
2022-02-13 17:04:22|usa_0327|RCL|124|202112|202112|109|199303|202006|24.11|59.88|8.5|61.75|4.7|30.39|1.63|3.02|1.17|4.15|-2.03|-10.52|1.92|4.26|3.98|-18.71|1.69|1|3.63|5.06|1.74|0.39|0|0|501199650|2701770000|26450077000|37984251100|19595681070|19593504800|392155944|76.9|2.96|85000
2022-02-13 17:04:25|usa_0328|ALTR|21|202109|202109|2|201812|201906|2624.41|4039|6.96|10.83|6.97|10.93|13.44|9.74|-0.11|0.33|-3.36|-3.73|0|0|-32.37|-0.82|7.65|7|3.95|3.35|1.53|1.47|0|0|173189474|455858000|69627000|5685160600|5938017960|5710792500|16262078|75.39|27.3|2700
2022-02-13 17:04:26|usa_0329|HOG|148|202112|202112|128|198912|202112|22.09|10.28|2.27|2.03|1.89|1.09|4.66|2.27|1.58|2.7|3.64|10.83|1.61|1.7|13.4|6.66|2.42|4|5.87|11.47|1.22|0.95|0|0|765234015|1874745000|719343000|10814274400|5796190571|5849488000|83482845|37.69|2.7|4600
2022-02-13 17:04:30|usa_0330|CF|68|202109|202109|61|200609|202112|22.39|53.86|2.56|4.18|1.95|3.14|2.82|5.43|0.74|1.18|4.65|3.4|1.75|1.63|13.1|3.17|2.66|3|4.63|2.02|1.04|-1.27|0|0|1118998493|757000000|7471000000|21323811700|14691641909|14739991000|195675214|68.59|99.78|3000
2022-02-13 17:04:33|usa_0331|BBBY|123|202109|202109|117|199203|202106|25.75|38.43|1.71|0.26|1.77|0.2|5.73|2.73|0.2|2.13|14.88|28.96|4.25|2.62|20.25|-17.49|4.1|7|8.56|20.03|1.32|-2.9|0|0|618652492|509054000|2527513000|2182166500|1511538513|1562582790|140795107|15.69|-43.13|37600
2022-02-13 17:04:36|usa_0332|EQIX|87|202109|202109|58|200706|202112|255.23|176.42|7.33|12.74|5.69|11.16|3.94|7.14|1.07|1.1|-1.18|1.48|1.8|1.37|-3.78|1.97|2.04|3|8.97|1.39|1.75|0.9|0|0|745366100|1379100000|16632921000|85443989500|75194306532|75549896370|396671543|835.11|14.22|10013
2022-02-13 17:04:39|usa_0333|L|152|202112|202112|148|198412|202112|62.35|9.55|1.31|-1.82|1.82|1.09|3.5|0.8|0.5|0.51|2.16|10.2|0.43|0.43|4.91|5.56|0|0|0.69|0.59|0.94|1.03|0|0|24927609934|49854000000|9888000000|-25097428300|14348571696|14583822400|49361869|57.76|28.3|10340
2022-02-13 17:04:43|usa_0334|INCY|114|202112|202112|97|199709|202112|988.76|30.41|28.79|4.8|26.13|5.6|30.53|5.17|0.32|0.01|-4.82|-3.99|0|0|-27.68|31.22|4.72|8|5.8|1.38|1.18|0.7|0|0|533540272|2348192000|751468000|13991144400|16227594960|16291643800|197374944|73.4|-15.61|2094
2022-02-13 17:04:47|usa_0335|RF|152|202112|202112|124|199012|202112|12.36|8.02|1.97|-5.24|2.44|3.29|1.19|1.2|0.8|0.13|5.28|6.24|3.39|2.97|5.92|11.96|0|0|1.91|1.67|1.02|0.24|59617919946|139072000000|11656851713|57892000000|1814000000|-33290400000|20535600000|20884400000|164698483|21.8|35.24|18963
2022-02-13 17:04:51|usa_0338|COG|127|202006|202006|120|199009|202009|121.04|23.72|4.86|5.05|4.4|4.45|3.27|3.25|0.81|0.56|-0.22|9.4|0.67|2.13|5.56|9.38|1.96|4|2.66|4.17|0.85|0.11|0|0|78918107|117164000|4037440000|8134280400|6919317552|6966203440|76877810|17.36|-1.2|547
2022-02-13 17:04:52|usa_0339|AME|152|202112|202112|132|198812|202112|22.79|35.24|2.21|6.55|1.94|6.17|3.74|5.19|1.02|0.4|2.21|2.23|1.59|0.54|10.83|11.2|2.29|4|1.11|0.63|1.01|1.42|0|0|190976119|358676000|766563000|36309968400|34014057408|34277376640|129563879|147.04|21.58|16500
2022-02-13 17:04:56|usa_0340|EQT|152|202112|202112|83|199712|201809|50.97|601.91|3.36|2.92|1.98|1.4|1.59|1.04|0.81|0.55|1.24|4.73|2.99|0.55|4.86|-8.03|1.23|2|2.4|4.64|0.69|-1.25|0|0|245531811|113963000|18418920000|14821902700|8608245130|8642595870|147906058|22.87|67.02|693
2022-02-13 17:05:00|usa_0342|FLT|52|202112|202112|44|201012|202112|29.34|23.2|9.44|8.56|8.46|7.23|5.54|5.75|1.08|2.09|0.68|5.72|0|0|10.64|10.06|3.67|4|1.83|1.02|1.39|1|0|0|597433000|1520027000|236294000|22674635300|17737014418|18430148610|143024002|224.81|-16.73|8400
2022-02-13 17:05:03|usa_0343|NLSN|51|202109|202109|44|201012|202112|39.17|9.72|3.25|2.05|2|1.19|2.96|2.46|2.18|1.9|4.94|9.65|3.13|1.13|1.7|7.69|4.15|6|3.88|8.71|1.22|1.1|0|0|493395833|542000000|402000000|13133671600|7487225564|7520616166|68306032|20.86|4.38|43000
2022-02-13 17:05:05|usa_0344|TXT|151|202109|202109|144|198512|202112|34.87|22.71|1.26|1.44|0.73|1.37|2.08|2.5|1.95|0.62|2.65|5.91|1.86|0.1|4.96|7.67|1.77|3|1.98|1.81|1.49|1.62|0|0|663549254|1922000000|2538000000|18279825400|17016825440|17016825440|84716074|77.2|59.74|33000
2022-02-13 17:05:09|usa_0345|AKAM|91|202109|202109|70|200406|202112|64.23|31.81|154.18|5.54|70.67|5.65|7.83|4.11|0.12|0.43|-1.12|1.81|0|0|-6.39|9.64|3.8|6|5.97|7.97|1.68|0.41|0|0|602105775|1917285000|2364334000|18856445400|18808745520|19259624400|150660664|115.8|10.41|8368
2022-02-13 17:05:12|usa_0346|MAC|111|202109|202109|103|199412|202009|50.18|17.68|11.41|10|6|3.71|2.52|1.19|2.74|1.48|2.22|-12.38|6.82|3.48|2.92|-1.9|1.44|2|6|12.41|1.06|-1.09|0|0|172615581|117596000|6443459000|8125725800|3685962240|3684337920|48551311|17.28|61.95|670
2022-02-13 17:05:15|usa_0347|NVDA|91|202109|202109|88|199912|202112|37.88|79.82|5.51|23.73|6.39|24.39|7.73|27.21|0.19|0.46|2.87|0.18|0.73|0.07|18.14|29.37|4.35|7|5.86|1|2.35|1.63|0|0|3759442500|19298000000|3339000000|575946000000|584767440000|593181360000|11815061337|233.72|101.43|18975
2022-02-13 17:05:17|usa_0348|LH|136|202112|202112|128|198912|202112|37.47|10.74|2.11|1.95|1.74|1.79|3.77|2.75|0.98|0.53|-2.79|5.96|0.21|0|11.04|15.26|2.69|6|4.98|1.91|0.62|0.66|0|0|235577273|1472700000|2815400000|33368938000|29252951000|30227002000|249025313|314.21|54.37|72400
2022-02-13 17:05:21|usa_0349|KEY|152|202112|202112|124|199012|202112|13.88|8.85|3.87|-2.93|2.42|3.13|1.48|1.38|1.64|0.72|1.18|9.36|3.65|3.24|4.53|8.38|0|0|1.81|1.59|0.97|0.27|61230502326|152572000000|6586325581|57287000000|681000000|-21272699500|21484300500|21620281770|173134393|23.13|40.95|17034
2022-02-13 17:05:25|usa_0350|MSI|152|202112|202112|124|199012|202112|20.43|37.32|1.34|6.09|1.29|5.77|1.84|7.68|-2.49|-142.33|4.41|1.86|1.91|1.07|8.1|24.13|2.77|7|1.97|0.78|1.07|0.88|0|0|3620880597|1874000000|1424000000|49725450800|45889450750|47330140000|199714715|271.7|59.77|18000
2022-02-13 17:05:28|usa_0351|BG|84|202112|202112|80|200112|202112|38.89|5.55|0.34|0.33|0.21|0.24|1.44|1.82|0.92|0.76|0.07|3.83|1.84|2.3|5.11|14.89|1.78|4|3.29|2.99|0.92|0.74|0|0|1117843373|902000000|4411000000|18706917900|12882396086|13942960000|89983088|91.73|36.18|23000
2022-02-13 17:05:31|usa_0353|VRSK|55|202109|202109|49|200909|202112|33.58|53.29|8.54|13.4|7.71|12.64|34.8|13.54|-0.55|1.14|1.72|1.99|0.6|0.51|20.94|12.06|5.1|5|1.3|1.43|0.67|0.9|0|0|170489923|302100000|932200000|39462314000|36707407891|37020710648|220586661|227.41|9.66|8960
2022-02-13 17:05:33|usa_0354|HSIC|111|202109|202109|105|199509|202112|88.72|16.54|0.76|0.98|1.09|0.85|2.45|2.93|0.36|0.22|0.77|3.04|0|0|9.97|13.07|4.16|7|4.13|2.88|0.77|0.61|0|0|142292419|119133000|685561000|11962965100|10786710135|10937854870|60185831|77.53|15.96|21000
2022-02-13 17:05:36|usa_0355|AMG|100|202112|202112|92|199812|202112|29.98|14.49|4.13|3.96|3.4|3.28|2.95|2.43|0.76|0.89|8.75|8.68|0.83|0.02|5.86|8.83|2.61|4|6.65|1.38|1.86|1.35|0|0|391096856|987000000|73900000|9000860200|6424776000|6912933000|38556582|157.47|55.57|3900
2022-02-13 17:05:39|usa_0356|SLG|96|202112|202112|92|199812|202112|32.93|7.66|10.33|10.7|6.23|6.01|1.52|0.99|1|0.81|1.23|24.37|3.82|5.05|4.27|4.53|1.36|2|7.13|8.98|1.12|-0.18|0|0|308771471|286169000|10380304000|9461374200|4632235241|5208143372|61322960|74.4712|20.37|794
2022-02-13 17:05:43|usa_0357|SJM|152|202109|202109|109|199409|202112|18.17|19.94|1.7|2.56|1.5|1.93|1.68|1.9|0.31|0.56|4.37|9.22|2.48|2.71|8.9|5.88|2.33|4|3.27|5.99|0.56|0.33|0|0|129363459|155300000|2139000000|19579330100|15238872000|15196698000|104885773|140.58|20.76|7100
2022-02-13 17:05:47|usa_0358|SRCL|107|202109|202109|96|199712|202112|51.32|145.15|4.06|2.6|3.5|1.99|4.37|2.18|0.85|0.68|-2.59|1.55|0|0|6.15|0.9|2.81|4|4.72|1.9|0.45|1.13|0|0|30657431|37500000|1059300000|6874287200|5474952000|5480916000|21754984|59.64|-12.57|7000
2022-02-13 17:05:50|usa_0359|DOV|152|202112|202112|128|198912|202112|17.24|26.4|1.56|3.65|1.38|3.34|2.77|6.24|0.56|0.75|3.54|1.19|2.04|1.11|12.12|16.47|2.75|6|1.63|0.76|1.15|2.1|0|0|372489316|385504000|957310000|28886533500|26147621520|26415536000|118393823|181.6|43.84|23000
2022-02-13 17:05:53|usa_0360|FAST|140|202112|202112|128|198912|202112|34.96|41.21|3.97|6.09|3.95|6.31|8.34|12.39|0.05|0.13|2.49|2.38|1.12|1.75|24.89|28.24|3.98|8|9.03|2.23|1.26|1.52|0|0|79452932|236200000|1261500000|37166526200|36864268682|37007462000|184518520|64.06|31.19|20507
2022-02-13 17:05:57|usa_0361|LRCX|151|202112|202112|122|199106|202112|34.2|23.06|2.04|6.08|2.39|6.23|3.46|15.58|0.4|0.77|6.1|4.08|1.43|0.77|12.36|41.19|2.93|7|6.4|1.33|1.92|0.04|0|0|1689511941|5329134000|1503385000|100517478200|100878766250|101781299500|964576742|719.15|52.28|16300
2022-02-13 17:06:00|usa_0362|TSCO|116|202112|202112|112|199312|202112|25.32|28.45|0.94|2.18|1|2.12|4.43|13.56|0.23|0.49|3.63|3.51|1.02|0.9|19.1|34.37|4.47|8|4.29|2.43|1.3|0.62|0|0|126590115|878030000|4403664000|27264587100|27187515600|27388178200|155057869|238.6|69.73|41000
2022-02-13 17:06:04|usa_0363|NOW|40|202112|202112|10|201906|202112|5295.29|600|15.98|23.27|15.77|23.92|31.35|36.83|0.78|0.43|-0.57|0.06|0|0|-12.23|4.72|6.69|8|4.46|1.65|0.7|1.05|0|0|1309699732|3304000000|1357000000|130538720000|132395994240|135628157680|841784323|663.28|20.28|16881
2022-02-13 17:06:05|usa_0364|TDG|65|202112|202112|61|200609|202112|36.85|60.74|6.81|10.43|4.55|7.55|5.17|9.09|-3.04|-7.53|7.06|0.11|0|0|6.22|4.72|2.98|3|4.63|1.49|0.93|0.59|0|0|1161435554|4813000000|794000000|50051983900|33792502909|36069968000|230454783|609.29|3.43|13300
2022-02-13 17:06:08|usa_0365|COH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:06:08|usa_0366|KSU|147|202009|202009|100|199509|202009|29.89|31.24|3.39|7.52|2.94|6.49|1.69|3.91|0.88|0.85|-1.18|0.07|4.4|0.88|6.92|7.06|2.13|4|4.29|0.89|1.24|0.99|0|0|97090698|646000000|8902000000|20407350500|16945850545|17066735400|151058800|180.83|37.92|7130
2022-02-13 17:06:09|usa_0367|TRW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:06:09|usa_0368|CHD|152|202112|202112|128|198912|202112|25.81|30.18|1.99|5.38|1.86|4.93|3.85|7.93|0.54|0.79|1.81|2.35|1.31|0.99|12.22|15.37|3.11|6|2.22|2.73|0.48|0.76|0|0|139486667|240600000|652700000|27947300000|24805000000|25491750000|166116673|102.5|17.51|5100
2022-02-13 17:06:13|usa_0369|XLNX|135|202112|202112|123|199103|202112|37.05|68.62|6.2|14.2|6.82|14.83|6.21|15.07|0.29|0.41|5.69|0.36|1.95|0.17|16.65|19.65|3.11|7|4.07|4.39|1.66|0.45|0|0|1346607178|3702041000|328202000|53294879500|52664435460|53425411130|602741010|212.03|49.56|4890
2022-02-13 17:06:17|usa_0370|EFX|152|202112|202112|144|198512|202112|20.39|48.56|2.9|8.29|2.47|7.35|5.25|9.97|1.25|1.48|3.92|0.22|1.99|0.53|13.32|9.16|3.04|6|1.88|1.45|1.08|2.11|0|0|151392361|224700000|1315900000|40836659000|35749659000|36247402000|198922395|292.79|51.83|11400
2022-02-13 17:06:20|usa_0371|PNR|152|202112|202112|124|199012|202112|36.2|24.03|1.24|3.42|0.93|3.25|1.43|4.99|0.65|0.37|3.44|2.01|4.59|1.16|6.53|17.94|2.13|6|2.9|3.58|1.14|0.67|0|0|75556306|94500000|310000000|12884472900|12084872946|12196010000|86255852|73.03|37.56|9750
2022-02-13 17:06:24|usa_0372|ATVI|118|202112|202112|103|199603|202112|115.5|18.81|3.11|5.11|5.81|5.5|2.91|2.92|0.2|0.21|4.43|0.53|0.83|0.71|6.7|13.59|2.87|6|3.72|1.38|1.03|1.2|0|0|2204080154|10423000000|169000000|45004458600|51830688822|52026460000|766436471|66.53|-28.35|9500
2022-02-13 17:06:27|usa_0373|MHK|123|202109|202109|119|199203|202112|19.8|11.27|1.13|1.18|0.88|1.11|2.06|1.36|0.72|0.26|-0.78|5.54|0|0|7.02|9.79|2.68|5|3.21|1.69|1.57|1.35|0|0|265022000|1128027000|4827945000|13085813200|12339488632|12545643520|105284810|182.18|29.25|42000
2022-02-13 17:06:30|usa_0374|NTAP|104|202109|202109|101|199609|202112|96.47|20.81|5.8|3.11|6.75|3.53|11.7|27.33|0.76|3.47|10.96|4.1|2.39|2.31|14.43|29.12|3.97|7|4.43|4.44|1.77|0.67|0|0|2600345154|4548000000|812000000|18828955000|19291730000|19810790000|157223975|86.51|30.21|11000
2022-02-13 17:06:33|usa_0375|BBY|149|202106|202106|127|199003|202112|22278.09|9.75|0.37|0.42|0.38|0.49|3.61|5.66|0.42|0.29|7.06|8.76|2.02|2.78|15.79|46.26|3.81|8|6.79|3.85|1.23|1.51|0|0|1529844217|3465000000|4944000000|21966209700|24193209713|25051987000|288491170|100.57|-15.9|102000
2022-02-13 17:06:37|usa_0376|TSN|152|202112|202112|129|198909|202112|46.52|10.22|0.65|0.77|0.47|0.64|2.23|1.72|0.89|0.51|1.07|4.57|0.87|2.06|5.88|13.63|1.94|4|2.46|1.2|0.69|0.63|0|0|348696324|2956000000|8012000000|38193166100|31646166108|31813400000|175437348|87.16|35.26|137000
2022-02-13 17:06:41|usa_0377|WYNN|77|202109|202109|54|200609|202003|60.11|53.13|541.93|5.51|409.57|2.84|471.78|94.15|56.36|-220.59|-0.23|-6.4|2.57|3.53|2.75|-7.18|2.71|2|6.54|5.71|1.86|2.05|0|0|1694761039|2475757000|9237501000|18712266900|9983667616|9897019600|310129676|86.32|-25.12|27500
2022-02-13 17:06:44|usa_0378|NWL|151|202109|202109|124|199012|202112|24.86|15.42|1.64|1.33|1.24|0.89|3.1|2.29|1.04|1.27|4.97|22.38|2.67|4.29|5.76|6.39|2.44|5|3.62|2.83|1.02|0.95|0|0|281182992|494000000|1645000000|13935736000|9290736000|9358440000|70229171|21.84|2.87|31000
2022-02-13 17:06:48|usa_0379|WU|71|202109|202109|61|200609|202112|14.92|8.98|2.16|1.78|2.15|1.45|65.07|19.4|2.64|7.74|8.17|8.08|2.61|5.28|20.91|24.96|4.02|5|7.02|10.27|1.21|0.8|0|0|2943615873|1003400000|131500000|9033057900|7180044000|7258320000|176759814|17.79|-18.55|11000
2022-02-13 17:06:50|usa_0381|JWN|151|202109|202109|128|198912|202112|30.96|548|0.97|0.46|0.83|0.26|5.06|9.98|1.9|8.5|5.72|7.71|1.81|4.08|10.31|0.31|3.67|8|6|14.31|1.59|1.14|0|0|453415904|267000000|5085000000|6368551500|3584250000|3656250000|118639688|22.5|-36.53|62000
2022-02-13 17:06:54|usa_0382|DGX|100|202112|202112|92|199812|202112|35.96|10.22|1.83|2.13|1.5|1.98|2.81|3.21|0.8|0.62|5.57|12.62|1.35|1.43|8.84|18.94|3.38|6|5.22|2.41|0.51|0.75|0|0|274473646|872000000|2304000000|24079100200|20588190000|21626250000|201517377|173.01|38.28|49000
2022-02-13 17:06:57|usa_0383|SIG|143|202109|202109|100|199612|202112|66.38|7.73|0.82|0.51|2.74|0.74|1.57|3.02|0.44|0.07|19|6.37|1.89|0.45|9.53|31.2|3.8|7|6.17|9.28|0.96|0.86|0|0|242136895|1516900000|1708500000|3680355400|4530438000|5486481000|113234769|86.13|128.3|21700
2022-02-13 17:07:00|usa_0384|NEM|151|202109|202109|144|198512|202112|61.8|24.51|4.44|4.15|3.71|4.08|3.38|2.18|0.28|0.24|0.02|5.06|1.25|3.78|4.89|6.89|1.54|3|2.68|1.25|0.38|0.55|0|0|1405936319|4793000000|23711000000|50671937300|49491960000|49616000000|433751571|62.02|3.56|14300
2022-02-13 17:07:04|usa_0385|WEC|152|202112|202112|128|198912|202112|17.95|22.77|3.09|5.56|1.73|3.69|1.86|2.79|1.3|1.42|1.84|1.22|3.95|2.86|4.88|5.06|1.87|2|2.09|0.91|0.31|1.33|0|0|47114696|16300000|26982400000|44736910200|30619226915|30693534000|124347369|97.07|5.48|7273
2022-02-13 17:07:07|usa_0387|MKL|148|202112|202112|140|198612|202112|37.4|6.99|1.23|1.64|1.53|1.32|1.74|1.14|0.48|0.3|-1.59|-0.28|0|0|6.71|13.69|0|0|1.62|0.59|0.64|1.49|0|0|6250999386|18659011000|501617000|21183154000|16821888000|16966266000|55213191|1234|19.42|18900
2022-02-13 17:07:11|usa_0389|XEC|72|202006|202006|66|200306|201912|14.11|10.29|4.33|2.32|3.83|1.26|2.2|1.36|0.29|1.03|-4.37|-23.82|0.75|3.4|3.85|-37.25|2.87|2|4.49|3.05|1.44|3.26|0|0|189595361|43842000|4376998000|4544642000|2523132170|2467036000|35580985|24.7|-49.25|987
2022-02-13 17:07:12|usa_0390|O|109|202109|202109|106|199506|202112|31.63|56.3|15.5|26.95|10.37|14.66|2.06|2.92|0.68|0.7|-0.98|-1.52|6.11|4.12|4.85|2.3|2.02|2|5.18|1.93|0.56|1.83|0|0|55937283|516983000|538604000|48968222700|28937114699|28066888136|331720114|71.59|15.15|210
2022-02-13 17:07:14|usa_0391|PLL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.82|4.81|0|0|0|0|0|0|0|0|0|0|1.84|7.29|-0.47|-1.12|0|0|10798533|81953200|36877500|742600300|822193614|821862030|20074902|51.81|84.57|20
2022-02-13 17:07:15|usa_0392|VMC|151|202109|202109|136|198712|202112|39.89|43.15|2.63|6.12|2.28|5.41|2.64|4.29|0.44|0.6|2.05|0.32|1.88|0.71|9.19|6.9|1.41|3|3.52|1.22|0.89|1.45|0|0|154791552|135683000|6203830000|31320605900|27546696320|27721063520|142458860|207.58|39.96|8847
2022-02-13 17:07:18|usa_0393|RSG|95|202112|202112|91|199903|202112|23.83|36.43|2.53|4.9|1.82|4.08|2.4|4.95|0.92|1.06|3.75|1.52|2.19|1.25|6.04|7.23|2.4|4|1.03|0.53|0.65|1.48|0|0|85739130|29000000|9232100000|53759740000|44233540000|44414825000|129440316|139.45|43.56|35000
2022-02-13 17:07:22|usa_0395|LLL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:07:23|usa_0397|AAP|83|202109|202109|80|200112|202112|25.21|23.24|1.04|1.39|0.96|1.43|4.21|4.65|0.59|0.32|4.21|10.08|0.39|1.36|15.3|14.37|5.32|7|4.08|4.47|1.19|1.17|0|0|273126175|604645000|3997621000|15278000800|14760674500|14981802000|168293818|236.5|49.96|68000
2022-02-13 17:07:25|usa_0398|JAZZ|67|202109|202109|46|201003|202109|47.17|138.56|5.7|4.76|5.19|2.69|6.8|2.04|0.4|1.59|-6.03|-10.45|0|0|-8.17|-2.11|5.41|6|4.25|7.23|0.93|0.42|0|0|541817433|671780000|344634000|13626445700|8008248600|7995723480|85341462|130.47|-18.27|1940
2022-02-13 17:07:28|usa_0399|EMN|116|202112|202112|112|199312|202112|19.37|32.2|1.35|2.1|0.97|1.64|2.67|2.63|1.22|0.9|4.83|15.71|3.14|2.46|8.23|7.32|2.1|4|2.98|2.45|1.23|1.26|0|0|316089286|717000000|5172000000|20963947900|16255176673|16274486000|135237053|120.91|20.57|14500
2022-02-13 17:07:31|usa_0400|GPS|151|202109|202109|128|198912|202112|20.63|13.52|1.24|0.43|1.29|0.42|5.39|2.42|0.34|0.53|5.77|5.35|1.7|3.33|20.96|10.56|3.78|8|3.05|5.85|1.2|1.69|0|0|1283288045|1076000000|6712000000|7155395800|6758180000|6794320000|144193912|18.07|-10.77|117000
2022-02-13 17:07:34|usa_0401|CHRW|104|202112|202112|97|199709|202112|26.94|18|0.89|0.7|0.91|0.65|7.86|7.07|0.31|0.95|3.2|5.19|1.62|1.94|26.41|24.72|3.98|5|5.39|8.54|0.67|1.45|0|0|242565283|257413000|432390000|14745629500|13261846720|13489801240|114266260|101.72|12.11|15968
2022-02-13 17:07:37|usa_0402|UHS|151|202109|202109|135|198803|202112|16.39|10.27|1.04|1.13|0.74|0.89|1.94|1.66|0.81|0.6|2.84|6.69|0.46|0.62|8.13|10.53|4.07|8|1.98|2.05|0.93|1.13|0|0|54321947|189743000|5997091000|14079979900|10421668854|10849041180|89712796|129.66|-5.7|89000
2022-02-13 17:07:40|usa_0403|WAT|108|202112|202112|103|199603|202112|48.99|32.96|4.96|8.55|5.12|7.96|15.2|75.99|0.32|4.12|0|0|0|0|19.05|37.72|3.71|8|2.65|3.18|1.01|1.55|0|0|857060000|569285000|547913000|23591906800|22742125380|22886209800|139346140|372.6|50.59|7400
2022-02-13 17:07:43|usa_0404|CTXS|104|202112|202112|100|199612|202112|46.85|37.72|5.78|4.64|6.51|3.77|13.53|29.66|0.95|6.08|4.12|-1.14|1.16|1.56|14.37|9.08|4.17|7|3.8|4.49|1.29|-0.24|0|0|645113039|527179000|373716000|14730365600|11815567965|11978688420|178337971|94.59|-27.29|9000
2022-02-13 17:07:45|usa_0406|TAP|151|202109|202109|120|199012|202012|28.33|16.82|1.63|1.7|1.3|1.01|1.27|0.76|0.44|0.54|-2.08|-21.46|2.15|1.47|5.01|-2.09|1.83|3|2.15|5.5|0.78|0.03|0|0|421596962|616300000|4112700000|16908050200|10053315000|10085760000|74812617|46.35|2.57|17000
2022-02-13 17:07:48|usa_0407|KIM|122|202109|202109|119|199203|202112|26.93|15.06|12.15|15.33|8.5|8.91|1.95|1.49|0.73|0.76|-1.18|-0.45|5.39|2.84|5.74|6.17|1.77|2|2.85|2.76|0.84|1.14|0|0|309799716|1546402000|147458000|20922566500|14763452995|14767857400|116828415|23.95|33.43|484
2022-02-13 17:07:52|usa_0408|RMD|118|202112|202112|106|199506|202112|37.58|76.51|5.48|11.52|5.65|11.26|5.93|12.41|0.28|0.22|1.83|0.71|1.49|0.62|14.79|14.24|3.81|7|6.4|0.52|0.73|0.7|0|0|347969757|194476000|623823000|38579277600|38085353856|38300979200|115848940|260.48|22.54|7970
2022-02-13 17:07:55|usa_0410|FNF|69|202109|202109|30|201406|202112|13.41|5.55|0.57|-1.23|1.21|1.05|1.73|1.58|0.32|0.33|3.34|6.05|3.39|2.99|9.39|24.1|0|0|2.66|1.3|0.97|1.48|696992625|1508000000|5120219712|35416000000|559000000|-17600854900|14709833712|14723100000|98872484|51.66|33.87|27799
2022-02-13 17:07:56|usa_0411|SIRI|112|202112|202112|49|200909|202112|41.02|91|51522.44|3.99|30407.58|3.13|26.08|166.94|10.57|-3.36|6.47|6.3|0.83|1.03|-51.05|20.35|3.64|7|6.72|4.51|1.84|0.28|0|0|328499501|191000000|1808000000|34299755300|25190450000|25793700000|110259009|6.35|-0.31|5590
2022-02-13 17:07:59|usa_0412|MKC|152|202109|202109|133|198809|202112|41.81|35.98|2.04|5.05|1.73|4.3|4.63|6.11|1.04|1.2|2.69|0.65|1.97|1.38|11.88|7.86|3|4|2.4|1.82|0.6|0.56|0|0|60129060|351700000|1277100000|31899369200|26930475000|27162200000|169212792|100.75|12.09|14000
2022-02-13 17:08:03|usa_0413|AEE|99|202109|202109|96|199712|202112|21.28|23.15|2.89|5.77|1.74|3.6|1.61|2.32|1.02|1.35|1.09|-1.91|5.14|2.53|4.17|4.58|1.92|2|2.55|0.88|0.38|1.57|0|0|176823053|7000000|28559000000|36118408200|22928976000|23017986000|108080826|89.01|14.03|9183
2022-02-13 17:08:06|usa_0415|TIF|140|202006|202006|123|198912|202009|24.86|56.47|2.24|3.97|2.13|3.85|4.17|4.38|0.55|0.46|1.87|1.76|1.16|2.01|11.79|5.59|3.92|8|5.39|5.31|1.41|0.16|0|0|299020138|1043700000|2211300000|14542949200|14060552310|14098945000|228629651|115.85|25.07|14100
2022-02-13 17:08:07|usa_0416|AMTD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:08:07|usa_0417|SEE|99|202109|202109|96|199712|202112|54.65|21.42|1.8|2.5|1.27|1.94|15.33|75.44|3.2|29.54|4.28|5.56|1.03|1.17|5.45|12.23|2.92|5|4.91|1.59|1.24|1.51|0|0|371585853|393700000|1277200000|13028245900|10078000647|10214958000|54344753|67.47|47.35|16500
2022-02-13 17:08:10|usa_0419|BLL|152|202112|202112|128|198912|202112|42.77|37.03|1.15|2.78|0.97|2.31|3.68|8.46|1.94|2.1|2.13|3.02|1.6|0.74|5.61|7.63|1.88|3|2.64|3.53|0.65|1.18|0|0|239761029|563000000|6502000000|38355294600|31270893123|31597546860|177655236|96.27|3.32|21500
2022-02-13 17:08:14|usa_0420|OKE|151|202106|202106|126|199006|202112|18.78|20.03|1.53|3.12|0.73|2.11|5.16|4.93|4.58|2.43|0.12|6.41|5.5|5.8|4.74|7.07|1.76|3|2.27|1.77|0.79|0.22|0|0|179540518|224337000|19221947000|42719613500|28767376517|28876933850|176607621|64.51|45.69|2886
2022-02-13 17:08:18|usa_0421|MXIM|136|202006|202006|121|199006|202009|37.91|28.27|5.64|8|6.39|8.42|5.89|10.94|0.16|0.6|5.45|5.89|2.92|2.83|19.07|24.08|3.42|8|2.19|4.22|1.53|0.95|0|0|929115000|1614206000|550406000|17520333800|18079015415|18156733110|228953445|67.61|16.75|7115
2022-02-13 17:08:19|usa_0422|EXPE|70|202112|202112|59|200506|202003|28.55|15.04|1.89|4.57|1.88|3.76|4.11|17.23|1.07|4.11|4.19|0.85|1.09|1.01|1.19|0.1|4.78|6|7.11|5.88|1.34|-0.06|0|0|2242114701|4311000000|2587000000|32829190100|27591720960|28703558400|465960074|177.27|43.7|14800
2022-02-13 17:08:21|usa_0423|MCHP|115|202112|202112|111|199403|202112|87.11|74.21|5.74|9.16|5.94|7.93|5.05|8.3|0.52|1.36|2.82|1.72|2.72|1|12.79|6.85|2.7|5|6.32|2.12|1.33|-0.19|0|0|667081009|315500000|929900000|57522997000|48404376222|49389138000|349808363|87.06|26.07|19500
2022-02-13 17:08:24|usa_0424|VAR|85|202006|202006|82|200003|202009|29.47|56.19|2.88|4.85|3.13|4.97|5.71|8.18|0.17|0.3|2.97|-0.51|0.7|0|21.4|11.29|4.48|7|4.06|5.14|0.86|1.44|0|0|516239918|769200000|469900000|15500143600|15679743600|15686400000|251698407|172|44.43|10062
2022-02-13 17:08:26|usa_0425|ULTA|67|202109|202109|57|200709|202112|40.16|22.57|2.23|2.28|2.29|2.42|7.49|9.61|0.11|0.45|0|0|0|0|22.96|45.37|6.34|8|4.08|2.74|1.05|1.18|0|0|306519049|605053000|2373198000|18485306300|20203784900|20386540200|260745279|372.97|19.27|37000
2022-02-13 17:08:28|usa_0426|NLY|96|202112|202112|92|199812|202112|18.19|4.25|20.53|6.01|10.3|3.75|1.16|0.98|0.4|0.54|-1.32|7.95|11.77|10.68|9.13|12.35|0|0|3.46|3.76|0.59|0.53|0|0|2182589026|1342090000|0|18661554600|12028227112|11992590760|168446801|8.24|-3.74|180
2022-02-13 17:08:30|usa_0427|KLAC|152|202112|202112|126|199006|202112|133.85|23.18|3.45|8.02|4.11|8.1|5.42|16.03|0.72|0.85|6.54|2.91|2.18|0.9|13.32|43.18|3.08|7|4.29|1.31|1.93|0.26|0|0|1260866148|2810461000|815014000|65512677200|64880803170|65519086410|545093830|430.11|66.12|11550
2022-02-13 17:08:34|usa_0428|IFF|152|202112|202112|128|198912|202112|24.43|149.16|2.78|4.22|2.56|3.14|4.21|1.82|0.7|0.54|3.38|-1.58|2.52|2.07|13.76|0.94|2.85|3|2.72|1.89|0.89|1.51|0|0|257122765|715000000|4368000000|49137505600|38346827625|38415750000|176023603|150.65|38.41|13700
2022-02-13 17:08:37|usa_0429|AWK|138|202109|202109|47|201003|202112|27.23|44.62|5.92|11.54|3.66|8.78|2.2|4.95|1.36|1.61|-0.42|1.15|2.29|1.27|2.6|4.36|2.27|2|1.47|0.94|0.3|1.04|0|0|78219035|70000000|20680000000|45296210000|34284832302|34372520000|136001152|188.86|24.38|7000
2022-02-13 17:08:39|usa_0431|FRT|152|202112|202112|148|198412|202112|36.56|41.94|9.51|15.6|6.98|11.09|3.49|4.43|1.33|1.57|0.96|2.31|5.18|3.13|4.57|3.86|2.07|2|3.34|3.92|0.62|0.78|0|0|127569957|162132000|140575000|14843159900|10715201856|10579931520|59876797|136.32|60.15|315
2022-02-13 17:08:42|usa_0432|JNPR|92|202112|202112|87|200003|202112|210.44|78.73|17.9|2.42|24.14|2.52|9.79|2.49|0.39|0.39|8.24|5.65|2.33|2.26|3.33|4.09|3.38|6|4.77|3.96|1.7|0.67|0|0|1933264341|1238000000|864300000|11280985000|10819200000|11161920000|135063135|33.6|49.4|9950
2022-02-13 17:08:45|usa_0433|MTD|95|202109|202109|92|199812|202112|27.04|53.34|3.35|11.23|3.26|11.12|19.95|245.86|1.82|10.64|3.41|3.17|0|0|20.89|42.87|4.71|8|2.29|1.38|1.23|1.64|0|0|112087147|183672000|783813000|40643278800|39133843821|39828305808|175173539|1702.53|38.42|16500
2022-02-13 17:08:48|usa_0434|PII|140|202112|202112|124|199012|202112|22.19|11.33|1.13|0.95|1.16|0.84|6.35|5.42|0.56|1.46|6.41|9.4|4.05|2.33|33.51|18.65|3.62|7|8.77|7.56|1.15|-0.36|0|0|108061458|509200000|1140600000|7769659400|6671537000|6836402000|59837363|109.91|15.35|15000
2022-02-13 17:08:51|usa_0435|SWN|150|202109|202109|121|198912|202003|52.38|1.01|3.83|1.95|2.7|0.72|3.11|6.28|-0.32|-14.81|-1.94|-6.39|1.57|0|-0.33|-72.71|2.74|7|4.59|4.99|0.84|-2.52|0|0|132499309|12000000|8146000000|9218692700|4729798412|3667570984|132438599|4.66|56.38|900
2022-02-13 17:08:56|usa_0436|AES|127|202109|202109|122|199106|202112|49.05|30.83|3.8|3.44|1.78|1.49|4.1|6.48|5.13|5.75|-1.58|4.91|1.27|2.54|0.83|2.13|1.77|2|1.92|1.15|1.19|1.12|0|0|1714780180|1581000000|22788000000|37562784200|16201145340|17253000000|107391254|24.3|3.4|21000
2022-02-13 17:08:59|usa_0438|MAS|152|202112|202112|128|198912|202112|24.33|38.02|1.61|2.29|1.29|2.1|7.27|78.14|-3.92|-16.53|5.03|7.06|2.5|1.2|7.67|12.98|2.88|8|3.3|2.96|1.41|1.94|0|0|715832985|926000000|1083000000|19205064000|16937064000|17203900000|113892360|70.22|27.84|20000
2022-02-13 17:09:03|usa_0441|TRIP|44|202109|202109|34|201112|202006|64.81|32.31|6.89|5.06|7.05|4.86|7.75|4.74|0.37|1.05|0|0|0|0|7.48|-12.52|6.79|6|10.1|8.58|1.15|0.69|0|0|609208293|682000000|263000000|3909905000|3758598930|3918240000|78089455|27.21|4.77|2738
2022-02-13 17:09:04|usa_0442|LEA|112|202112|202112|48|200912|202112|14.35|20.17|0.44|0.62|0.45|0.56|2.2|2.35|0.85|0.56|6.95|1.39|1.28|0.96|8.32|5.24|1.94|3|3.2|2.31|1.31|1.07|0|0|718530357|1318300000|2720100000|12230945200|10894789632|11016499424|109288535|182.72|15.33|160100
2022-02-13 17:09:07|usa_0443|CMS|152|202112|202112|128|198912|202112|21.12|21.17|2.18|4.32|0.93|2.5|1.97|3.15|2.77|1.88|-2.3|5.43|3.41|2.73|2.21|6.75|1.86|3|4.15|1.03|0.53|1.36|0|0|388303571|452000000|22352000000|31759415300|18851490000|18844985000|79594443|65.05|6.62|9122
2022-02-13 17:09:10|usa_0444|DHI|123|202112|202112|118|199206|202112|32.58|9.05|1.07|1.46|0.89|1.36|1.9|2.48|0.93|0.34|0.51|3.25|1.21|0.8|8.21|23.77|2.4|7|4.79|2.02|1.45|1.33|0|0|693370825|2442100000|38100000|40361726500|38421405720|39052845000|326513546|108.45|57.36|11788
2022-02-13 17:09:13|usa_0445|FTI|81|202109|202109|78|200206|202112|23.77|21.75|0.51|0.27|0.63|0.21|1.2|0.78|0.54|0.65|4.45|16|2.9|5.41|1.32|1.89|1.73|3|2.6|3.24|1.07|-1.29|0|0|3411970585|1562600000|3365900000|3460266000|2744154000|2744763000|33888856|6.09|-32.25|37966
2022-02-13 17:09:16|usa_0446|URI|96|202112|202112|92|199812|202112|80.43|19.69|2.18|3.64|1.05|2.54|5.99|4.4|-7.58|1.62|2.3|0.45|0|0|2.37|9.29|2.47|4|8.86|2.79|1.99|0.72|0|0|142242000|144000000|11956000000|33093548900|23317984788|23579883320|211610139|321.98|43.3|20400
2022-02-13 17:09:19|usa_0447|HTZ|63|202109|202109|48|200612|201812|36.2|2.38|1.99|3.25|0.45|0.91|1.92|3.68|10.91|2.07|-1.02|-8.53|0|0|-1.13|3.52|1.82|3|10.54|6.96|1.99|0.86|0|0|847638000|2703000000|10625000000|21504201600|11783497215|12245100000|134020976|24.99|0|24000
2022-02-13 17:09:20|usa_0448|IPG|152|202112|202112|128|198912|202112|31.55|21.38|1.21|1.54|1.11|1.46|3.78|4.65|0.89|1.09|2.23|9.05|1.67|2.88|7.63|14.64|2.31|3|3.72|4.14|1.29|1.01|0|0|1001012030|2490000000|2182800000|15758836000|14740320000|14976255000|131828854|37.45|59.23|54600
2022-02-13 17:09:23|usa_0449|PVH|151|202109|202109|136|198712|202112|44.2|14.47|0.82|0.91|0.63|0.78|2.08|1.29|0.92|0.52|-1.68|4.49|0.99|0.04|5.48|6.29|3.34|7|2.11|1.67|1.27|1.15|0|0|268505689|1298700000|2329200000|8015671800|6683031903|6840720000|108766701|95.01|11.44|40000
2022-02-13 17:09:26|usa_0450|EXPD|151|202109|202109|148|198412|202112|43.28|19.87|1.1|1.41|1.5|1.56|5.02|6.66|0.02|0|2.19|1.57|0.81|0.87|21.18|39.9|3.1|6|2.55|2.34|0.94|1.02|0|0|561701985|1820106000|939805000|20932364300|22747651680|23039463850|165804295|134.29|41.19|17480
2022-02-13 17:09:29|usa_0451|HBAN|152|202112|202112|128|198912|202112|15.42|16.76|4.94|3.92|2.64|3.24|1.63|1.3|1.94|0.39|3.91|7.96|3.65|3.92|3.43|5.2|0|0|2.52|1.65|0.87|0.26|36403692591|143263000000|2561369909|34374000000|1164000000|21359170300|22169984724|22682820000|153752005|15.42|22.09|20908
2022-02-13 17:09:33|usa_0452|RRC|126|202109|202109|104|199212|201812|89.32|10.04|5.78|2.71|3.81|1.63|2.86|4.02|1.36|2.5|-1.49|0.98|0.66|1.17|-0.6|-9.62|1.37|4|6.93|9.34|1.01|-4.54|0|0|12145168|478000|5787932000|7795673000|4453655852|4338235130|70230465|17.83|166.12|533
2022-02-13 17:09:36|usa_0453|WAB|115|202109|202109|106|199506|202112|26.88|37.18|1.86|2.66|1.48|2.22|4.01|1.68|-1.41|0.4|0.76|2.92|0.29|0.53|11.16|3.17|2.74|3|4.16|2.49|1.07|0.87|0|0|182204907|456400000|1509000000|20319237800|17206148000|17316680000|75895278|92.11|25.83|27000
2022-02-13 17:09:39|usa_0454|FL|151|202109|202109|124|199012|202112|23.98|4.96|0.55|0.42|0.55|0.53|1.88|1.34|0.31|0.17|3.95|4.27|2.25|2.31|7.96|28.44|3.6|7|4.16|5.37|1.16|1.21|0|0|476007519|1339000000|3479000000|3710464600|4515709304|4664592000|91575928|44.68|1.96|51252
2022-02-13 17:09:43|usa_0455|CE|72|202112|202112|64|200512|202112|14.91|6.71|1.84|2.65|1.41|2.39|8.12|4.6|5.42|0.95|5.33|7.27|1.26|1.63|12.08|23.88|2.61|5|1.81|1.06|1.42|1.5|0|0|842228571|546000000|4429000000|20826940000|17126077398|17477417892|120564142|158.54|21.25|8529
2022-02-13 17:09:45|usa_0456|ALKS|121|202109|202109|32|200603|201403|174.87|322.85|14.84|3.14|14.92|3.38|16.06|3.48|1.26|0.27|-4.27|-5.06|0|0|-16.92|-6.7|2.91|5|5.85|8.07|1.57|1.25|0|0|276434307|560300000|459358000|3537831000|3760821012|3755466560|22473037|23.26|16.59|2245
2022-02-13 17:09:49|usa_0459|ASH|152|202112|202112|125|199009|202112|19.94|28.83|0.78|3.81|0.5|3.12|0.75|2.22|0.81|0.71|4.62|3.98|5.14|1.09|5.24|4.45|1.66|2|2.83|5.1|1.21|0.39|0|0|373134815|194000000|1518000000|7903416300|6128416308|6244280000|38246760|107.66|35.93|4100
2022-02-13 17:09:52|usa_0460|LEN|152|202109|202109|110|199406|202112|15.14|6.41|1.27|1.14|0.82|1.03|1.49|1.31|0.87|0.31|-0.73|6.62|0.94|1.23|6.27|16.68|1.38|4|7.94|2.51|1.44|1.33|0|0|683686395|2963398000|339906000|30954279900|27410215822|27575418060|265701249|91.54|-3.19|10753
2022-02-13 17:09:56|usa_0461|MUR|152|202112|202112|123|198912|202009|16.48|5.8|1.77|2.13|1.49|1.45|1.15|0.93|0.34|0.57|6.42|16.9|5.61|1.92|6.99|-1.07|1.61|2|4.04|6.61|1.02|-0.69|0|0|526345008|521200000|8127900000|5977228900|4033028930|4088460460|47425300|26.11|115.79|675
2022-02-13 17:10:00|usa_0462|COO|152|202109|202109|140|198612|202112|37.16|6.72|3.32|7.21|2.88|6.79|4.33|2.83|1.17|0.21|-0.61|0.53|0.31|0.02|5.65|38.59|2.75|5|6.3|3.72|0.53|1.25|0|0|39479031|95900000|1604600000|21062506400|19636190000|19954830000|143041280|398.3|9.41|12000
2022-02-13 17:10:03|usa_0463|ALK|152|202112|202112|148|198412|202112|27.72|13.89|0.73|0.97|0.59|1.07|1.6|1.73|1.33|0.67|-1.12|3.91|0.58|2.74|5.31|7.48|2.34|2|8.23|3.15|1.2|0.23|0|0|890116485|3116000000|7591000000|5982697400|6559697390|6631496400|105612685|52.1|0.19|18819
2022-02-13 17:10:07|usa_0464|CNP|151|202109|202109|128|198912|202112|14.66|17.96|2.15|4.13|0.98|2.06|2.11|2.13|3.14|1.86|3.63|-2.1|5.85|2.38|2.68|4.36|1.65|2|2.31|2.1|0.56|1.06|0|0|556431727|1044000000|22614000000|33406033600|17551186754|16997190000|119649841|27.91|28.97|15565
2022-02-13 17:10:11|usa_0465|UTHR|91|202109|202109|69|200409|202112|35.17|21.66|88.15|4.86|83.71|5.78|4.3|2.41|0.21|0.21|0.71|3.01|0|0|7.5|10.71|4.27|6|10.9|2.4|0.65|1.92|0|0|583682797|2000400000|726700000|8483348200|9728245720|10285408000|87133583|216.08|40.37|950
2022-02-13 17:10:14|usa_0466|DLR|73|202109|202109|64|200512|202112|127.35|73.78|10.93|14.8|6.29|11.4|3.21|3|1.23|0.82|-4.21|1.94|3.79|2.65|2.41|2.2|2.05|2|10.35|3.51|0.66|1.38|0|0|78253970|116002000|1442661000|65388964100|50203983516|50195617565|237425064|176.87|26.16|2878
2022-02-13 17:10:16|usa_0468|HRB|152|202109|202109|127|199003|202112|29.44|12.85|2.59|2|2.39|1.49|8.69|260.93|1.44|-6.07|5.78|19.85|3|4.36|16.94|21.15|2.92|6|4.51|7.44|0.62|0.22|0|0|638174784|336250000|536981000|5963387800|4039412810|4256429900|58050751|24.55|27.14|3600
2022-02-13 17:10:20|usa_0469|FFIV|93|202112|202112|88|199912|202112|121.03|43|6.57|5.28|6.92|5.55|7.06|6.05|0.02|0.15|1.47|4.24|0|0|15.21|12.73|4.78|7|7.83|3.26|2.01|-0.05|0|0|498962198|858954000|422696000|14629860700|15042971580|15333121960|112713115|247.78|33.78|6461
2022-02-13 17:10:23|usa_0470|CINF|151|202109|202109|148|198412|202112|18.58|7.33|1.98|2.02|1.92|2.06|1.35|1.55|0.11|0.08|3.66|2.49|2.87|2.21|8.37|21.08|0|0|1.93|2.34|0.6|1.37|0|0|399591904|1085000000|209000000|18177794100|18354123000|18559197000|64427274|113.93|30.4|5266
2022-02-13 17:10:26|usa_0471|FLR|83|202109|202109|70|200112|201906|28.88|38.72|0.35|0.19|0.4|0.25|3.06|2.18|0.37|0.74|2.9|5.15|1.76|3.75|8.49|-7.02|1.75|2|4.11|7.67|1.69|1.76|0|0|1645866309|2192679000|425633000|2711612100|3482975097|3482977560|41678309|24.63|49.27|43717
2022-02-13 17:10:29|usa_0472|UNM|148|202112|202112|141|198609|202112|14.81|6.11|0.88|0.57|0.76|0.42|1.14|0.45|0.29|0.31|3.5|18.27|2.22|4.74|7.39|5.78|0|0|2.18|2.67|1.38|0.86|0|0|1004989157|1594400000|462500000|6822773900|4975773894|5018255424|51286634|24.57|7.11|10700
2022-02-13 17:10:33|usa_0473|TW|16|202112|202112|11|201903|202112|64.76|91.87|13.19|19.8|12.68|20.21|2.73|4.49|0|0|-4.53|0.57|0.45|0.32|3.45|4.4|2.78|3|1|0.77|1.06|1.23|0|0|559442333|821905000|50997000|20444547200|20621796657|21242711777|67640642|101.99|60.35|961
2022-02-13 17:10:34|usa_0474|DOX|97|202112|202112|93|199809|202112|110.78|13.84|3.04|2.07|3.53|2.19|7.44|2.54|-0.22|0.18|6.32|10.3|1.49|1.87|15.3|11.97|3.1|5|1.53|1.83|1.07|0.77|0|0|975298699|868837000|937794000|8859987600|9156438446|9188542320|50917397|73.33|5.91|29000
2022-02-13 17:10:37|usa_0475|SNA|152|202112|202112|128|198912|202112|19.4|14.81|1.63|2.6|1.5|2.57|2.52|2.76|0.37|0.29|3.2|5.14|2.56|2.45|10.9|15.31|3.2|7|3.23|7.66|0.98|0.54|0|0|145406765|780000000|570100000|11972568300|11530368300|11738210000|71598867|215.38|25.85|12300
2022-02-13 17:10:40|usa_0476|TMUS|68|202112|202112|59|200703|202112|57.01|44.25|2.02|2.71|1.59|1.86|2.57|2.16|1.4|1.07|0|0|0|0|-6.3|2.14|4.51|5|2.76|1.07|1.5|0.53|0|0|2856116984|6631000000|70084000000|216532764000|144883804926|145472461416|584937850|115.98|-11.16|75000
2022-02-13 17:10:43|usa_0477|HRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:10:43|usa_0478|ENR|33|202112|202112|26|201506|202112|93.84|18.88|2.22|1.93|1.46|0.91|44.59|7.35|-3.35|8.58|-0.54|10.59|2.54|3.06|6.31|4.04|5.89|5|8.7|6.54|1.14|0.1|0|0|351336667|221200000|491200000|5825336500|2798452536|2635688000|23850743|39.28|-10.42|6000
2022-02-13 17:10:44|usa_0480|MLM|112|202112|202112|108|199412|202112|27.91|37.72|2.74|5.8|2.27|5.42|2.94|4.31|0.67|0.78|1.63|-1.2|1.34|0.53|7.8|7.14|1.69|3|6.21|1.07|1.06|1.59|0|0|108659583|258400000|6764700000|29572726600|27488448000|27620604000|128632545|440.52|55.13|8700
2022-02-13 17:10:47|usa_0481|PHM|152|202112|202112|124|199012|202112|11.61|8.19|0.99|1.02|0.62|1.07|1.45|1.9|1.37|0.35|0.58|7.89|0.81|1.01|5.73|20.32|2.07|6|4.57|2.67|1.44|1.98|0|0|838999302|2726227000|223466000|14180407400|14251468444|14412665360|128128709|57.16|32.56|6182
2022-02-13 17:10:51|usa_0482|MGM|135|202112|202112|94|199806|202112|25.82|34.02|3.2|4.05|1.61|2.72|2.37|3.04|1.9|2.1|2.73|-0.16|1.28|0.02|1.81|5.24|1.65|3|4.11|2.42|1.81|1.68|0|0|940269136|4703059000|25928298000|32616505400|20067204036|20785036140|282077599|44.22|41.32|42000
2022-02-13 17:10:54|usa_0483|CIT|74|202009|202009|40|201003|202003|33.91|3.43|10.85|0.69|3.88|0.73|0.96|0.33|4.45|1.26|28.08|-2.91|2.32|7.91|0.88|-3.76|0|0|3.66|6.16|1.46|2.09|16797601724|44706200000|5353453425|6705600000|7799300000|1607915200|1744895460|1745426760|26006264|17.71|-60.91|4325
2022-02-13 17:10:55|usa_0485|CMA|152|202112|202112|124|199012|202112|14.95|10.65|2.97|-9.69|3.16|4.46|1.66|1.54|1.49|0.35|4.12|14.11|3.41|3.13|5.36|10.26|0|0|2.87|1.92|1.1|0.12|39591275953|82339000000|7512548806|39862000000|454000000|-26033522600|11369856000|11559690000|108332847|87|55.75|7870
2022-02-13 17:10:59|usa_0486|DRI|110|202109|202109|107|199503|202112|18.22|20.66|1.12|2.17|0.99|2.21|3.39|7.25|0.63|0.37|5.58|4.93|2.05|2.89|11.86|25.89|2.97|4|4.18|2.45|0.73|0.45|0|0|168108000|746300000|6740500000|18626002300|18526520000|18844200000|164176629|144.4|12.01|156883
2022-02-13 17:11:02|usa_0487|RE|103|202109|202109|100|199612|202112|35.3|10.89|0.33|-1.01|1.26|0.96|1.17|1.04|0.15|0.19|2.34|1.89|1.49|2.26|9.1|8.76|0|0|1.72|1.11|0.6|1.55|18060730|18279000|8046729384|23404704000|0|-10816095800|10786695680|10736842240|63439863|273.92|17.01|1746
2022-02-13 17:11:06|usa_0488|UDR|151|202112|202112|148|198412|202112|63.47|124.98|11.96|19.04|7.02|14.08|2.44|5.62|1.6|1.57|-0.6|-1.26|5.59|2.41|2.66|1.78|1.74|2|2.14|2.28|0.56|0.73|0|0|17930806|967000|197463000|24573809500|19085794504|18946821670|116561514|59.99|56.1|1271
2022-02-13 17:11:09|usa_0489|NRG|90|202109|202109|72|200312|202112|67.99|4.22|2.26|0.84|0.98|0.46|1.9|2.56|-1.16|2.07|9.2|-2.09|1.86|3.05|4.52|23.02|2.56|7|4.04|4.95|0.9|1.06|0|0|1429576369|259000000|2269000000|18367702800|10447180524|10456600000|108262987|42.68|21.15|4104
2022-02-13 17:11:11|usa_0490|CTAS|152|202109|202109|127|199003|202112|27.44|35.06|2.73|5.56|2.59|5.4|4.92|10.93|0.46|0.69|2.71|3.46|0.92|0.91|13.33|18.78|3.42|7|2.86|0.94|1.22|1.34|0|0|174471910|113170000|1455052000|41301407300|38929092132|39851994660|220480135|375.53|10.11|40000
2022-02-13 17:11:14|usa_0491|RAD|151|202109|202109|132|198512|201812|40.98|1.29|0.52|0.15|0.3|0.02|5.46|1.21|2.01|6.72|-0.92|9.58|1.07|0|-0.73|-4.56|3.68|8|6.36|21.91|1.24|-0.72|0|0|143650545|155289000|3930410000|3589099700|570992640|554680320|25459982|10.24|-60.33|50000
2022-02-13 17:11:18|usa_0493|RL|99|202112|202112|95|199803|202112|24.83|21.82|1.39|1.23|1.49|1.5|2.98|2.9|0.22|0.6|4.32|5.77|1.16|1.85|12.13|11.52|4.65|7|3.34|5.06|1.17|1.74|0|0|964132061|2987000000|2097000000|6886200000|8312600000|8674525000|101154842|116.75|12.87|20300
2022-02-13 17:11:21|usa_0494|MAT|151|202112|202112|124|199012|202112|43|8.99|1.52|1.72|1.34|1.39|4.77|4.81|1.59|1.64|4.25|4.15|2.52|0|9.74|24.62|3.52|7|4.6|6.09|0.89|1.81|0|0|426811722|731400000|781500000|9392956300|7505036000|7720636000|61505423|21.56|23.55|32100
2022-02-13 17:11:24|usa_0495|WDAY|41|202109|202109|1|202109|202112|3016.61|2811.22|16.98|11.71|17.11|11.49|16.32|14|0.48|0.44|-0.75|-0|0|0|-20|0.57|5.59|7|4.45|3.09|1.43|1.56|0|0|2056142154|3554981000|1389883000|54553228000|56260000000|57331190400|416883037|225.04|0.48|12500
2022-02-13 17:11:26|usa_0496|ETFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:11:26|usa_0497|ANSS|103|202109|202109|100|199612|202112|42.96|74.66|7.29|18.49|7.99|18.82|4.36|8.24|0.05|0.17|1.37|-0.1|0|0|14.89|9.77|3.47|6|2.61|0.65|1.07|1.26|0|0|389493186|1081365000|210731000|35552264700|34982517552|35366349280|153647853|401.12|12.7|5000
2022-02-13 17:11:29|usa_0498|NAVI|36|202112|202112|31|201403|202112|6.64|4.19|45.71|36.44|1.68|1.73|1.13|1.26|31.5|29.64|92.8|70.46|5.08|2.97|0.59|0.87|0|0|4.32|3.44|2.02|1.53|0|0|1682939394|905000000|114000000|80452265200|3318700000|3383350000|40555042|21.55|120.57|7410
2022-02-13 17:11:30|usa_0499|CNC|80|202112|202112|76|200212|202112|83.05|68.1|0.42|0.44|0.46|0.4|2.61|1.85|0.5|0.7|-2.96|-0.22|0|0|9.25|3.06|4.33|4|5.89|1.28|0.95|0.72|0|0|2927073313|14657000000|3391000000|52447905700|48339932210|49109913430|371358532|82.99|43.55|71300
2022-02-13 17:11:33|usa_0500|GCI|36|202109|202109|17|201506|201909|108.21|446.5|0.9|0.57|0.54|0.3|1.19|1.38|1.03|2.29|-3.95|8.2|24|113.43|-50.7|-12.25|6.68|7|8.72|9.91|1.85|-1.73|0|0|92121294|141302000|741276000|1859493300|755354940|1269100900|7567801|5.3|64.26|20800
2022-02-13 17:11:34|usa_0501|RHI|152|202112|202112|140|198612|202112|49.85|23.02|1.67|1.83|1.63|1.93|4.86|8.99|0.17|0|5.66|1.34|1.64|1.36|20.87|47.06|4.13|8|3.55|2.02|1|1.02|0|0|242928451|619001000|324943000|11796542900|12415543904|12380950400|88244505|111.52|78.49|163500
2022-02-13 17:11:38|usa_0502|PANW|43|202109|202109|-159|202209|198200|0|0|9.87|10.36|9.9|10.13|31.91|90.55|1.13|7.08|1.07|1.12|0|0|-15.32|-12.39|6.23|6|5.22|6.31|1.2|0.48|0|0|1565069000|3461400000|576100000|47123613200|46928889000|46405872000|768824672|475.47|34.43|11098
2022-02-13 17:11:39|usa_0503|HOLX|133|202112|202112|125|199009|202112|86.3|10.58|3.17|3.73|2.8|3.51|8.85|4.54|0.64|0.68|-1.87|2.44|0|0|2.69|24.95|2.4|7|3.95|1.26|1.47|-0.09|0|0|293026250|1420800000|554300000|21213184400|19285234320|19604719200|116484657|76.56|5.12|6705
2022-02-13 17:11:43|usa_0504|CHK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:11:44|usa_0505|CPB|152|202109|202109|126|199006|202112|55.36|13.91|2.09|2.19|1.73|1.6|32.51|4.12|5.18|1.56|4.29|6.39|2.52|3.35|15.11|11.23|3.02|5|2.66|5.21|0.61|-0.16|0|0|172597778|69000000|2355000000|18292676100|13324240000|13368360000|131868103|44.12|-8.29|14100
2022-02-13 17:11:47|usa_0508|Y|143|202109|202109|140|198612|202112|23.57|13.86|1.43|0.86|1.9|0.81|1.25|0.99|0.23|0.29|2.97|1.91|0|0|6.65|6.17|0|0|1.24|0.86|0.46|1.1|2452594444|2813000000|5424261690|2055920000|299404000|9298086700|9178761669|9249192414|39182771|667.59|10.58|10407
2022-02-13 17:11:50|usa_0509|ACGL|105|202112|202112|101|199609|202112|25.66|8.66|0.89|-0.3|2.22|1.96|1.1|1.32|0.11|0.2|0.81|7.7|0|0|8.73|12.8|0|0|1.18|0.62|0.58|1.86|256683000|22281000|7218063176|22395663000|0|-2492950800|16843167355|17285244830|64982949|44.45|23.23|4500
2022-02-13 17:11:53|usa_0510|JBHT|152|202112|202112|148|198412|202112|23.65|28.63|1.31|1.84|1.16|1.79|4.77|6.89|0.78|0.42|2.27|1.4|0.92|0.58|12.88|18.4|3.25|6|3.69|1.48|1.03|1.8|0|0|36429045|355549000|4067655000|22426893600|21481213600|21730172800|94632839|204.4|49.58|30309
2022-02-13 17:11:56|usa_0511|NWSA|42|202112|202112|34|201306|202112|38.15|27.3|0.93|1.37|1.02|1.38|0.89|1.49|0.08|0.27|0.6|-0.23|1.39|0.88|-3.05|4.5|0|0|1.77|0.86|1.67|-0.2|0|0|1891897436|2184000000|3097000000|13322279700|13388985038|13475902000|85507810|22.66|25.25|24000
2022-02-13 17:11:58|usa_0512|FRC|132|202109|202109|44|201012|202112|19.13|28.54|7.04|7.33|5.24|7.88|2.07|3.12|2.77|0.64|-4.08|2|0.77|0.41|3.79|5.47|0|0|2.78|1.14|1.02|1.14|24233119158|145326345000|1841533614|15240018000|1795358000|34228504000|37173353570|37413695400|171352409|207.37|45.35|6154
2022-02-13 17:12:00|usa_0513|ALNY|76|202112|202112|-159|202209|198200|0|0|61.13|24.4|57.2|26.48|7.19|31.58|0.07|1.15|-6.64|-0.66|0|0|-48.15|-70.3|2.83|4|7.56|2.95|2.27|-1.27|0|0|683695671|2435564000|733633000|18282656400|19362522020|19362522020|144067097|161.11|25.82|1665
2022-02-13 17:12:02|usa_0514|LKQ|75|202109|202109|72|200312|202112|23.24|17.05|1.55|1.49|1.32|1.38|2.69|2.9|0.55|0.4|-2.33|4.83|0|0|8.43|12.25|5.26|7|3.14|1.93|1.15|1.21|0|0|162167223|402703000|2533421000|19496824700|17543389311|17701946550|97969356|60.03|62.23|44000
2022-02-13 17:12:04|usa_0515|EXR|74|202109|202109|61|200609|202112|39.54|41.44|13.62|23.75|8.35|20.79|3.41|10.15|0.72|1.87|-3.96|0.35|4.11|2.02|3.19|8.31|2.18|3|4.58|1.8|0.86|2.24|0|0|83090623|65565000|229184000|36266663800|30340827216|31838628269|170899491|226.73|88.87|4013
2022-02-13 17:12:06|usa_0517|QSR|31|202109|202109|24|201512|202112|35.07|24.95|6.75|5.65|5.46|5.06|7.03|7.56|4.02|4.97|1.51|4.31|2.47|3.51|3.52|4.55|2.85|3|3.41|2.65|1.14|0.59|0|0|1449142857|1773000000|3131000000|31281473100|19026823662|28081350000|86660043|60.39|-1.04|5200
2022-02-13 17:12:07|usa_0518|HRL|151|202109|202109|148|198412|202112|18.61|28.6|1.11|2.53|1.01|2.28|3.12|3.83|0.16|0.48|2.61|0.64|1.81|2.1|14.14|10.38|2.94|4|1.92|2.13|0.43|0.91|0|0|322694221|634692000|2109118000|29286039800|25748316628|25978811960|104176287|47.47|1.3|20000
2022-02-13 17:12:11|usa_0520|FLS|151|202109|202109|145|198509|202112|12130.59|24.09|1.24|1.29|1.06|1.11|2.7|2.27|0.78|1.2|-1.01|-0.55|1.74|2.61|8.62|4.46|2.92|5|3.31|1.8|1.43|0.97|0|0|189346677|1457269000|707474000|4669515600|3977663400|4002143400|27149053|30.6|-16.96|15000
2022-02-13 17:12:15|usa_0521|PKG|92|202112|202112|88|199912|202112|21.52|17|1.58|1.86|1.26|1.71|3.43|3.51|1.07|0.88|4.52|7.55|3.3|3|9.94|13.88|3|5|2.07|2.52|1.08|1.2|0|0|266897477|1791200000|3591200000|14057372000|12680600000|12619399420|109328543|133.48|-2.41|15200
2022-02-13 17:12:18|usa_0522|CCK|152|202112|202112|128|198912|202112|21.59|24.69|1.09|1.69|0.61|1.22|40.95|7.3|11.85|3.28|4.04|10.37|1.66|0.74|4.32|-5.4|1.92|4|2.44|1.73|1.15|1.56|0|0|314056296|531000000|4036000000|20101699700|13952699716|14022434564|107957856|110.62|10.4|33000
2022-02-13 17:12:21|usa_0524|FBHS|48|202112|202112|41|201109|202112|37.65|19.54|1.87|2.25|1.7|2.02|3.22|4.71|0.54|0.88|4.03|3.2|1.24|0.98|8.13|13.76|5.36|7|3.01|1.21|1.49|1.77|0|0|260431111|471500000|1009500000|16544019700|14794970358|14541443000|96006271|105.91|22.58|27500
2022-02-13 17:12:23|usa_0525|IT|113|202112|202112|109|199409|202112|148.31|41.3|3.26|6.1|3.22|6.1|26.49|81.83|-1.42|7.36|0|0|0|0|17.51|27.09|3.98|7|3.19|1.4|1.09|1.19|0|0|208784946|765530000|913337000|29069867800|27727163520|28016016000|142421145|334.32|108.7|15600
2022-02-13 17:12:27|usa_0526|FMC|144|202112|202112|128|198912|202112|28.22|24.03|1.57|3.29|1.15|2.81|3.16|4.42|1.23|1.04|1.29|1.86|1.15|1.79|7.96|11.33|2.25|4|1.77|1.39|1.05|0.45|0|0|140859398|516800000|817000000|16584422300|13928722335|13999986000|87917381|109.89|-4.39|6400
2022-02-13 17:12:30|usa_0527|AGNC|55|202112|202112|51|200903|202112|49.98|5.82|34.99|5.34|34.96|5.03|1|0.88|0.09|0.01|-3.18|13.89|14.62|9.3|10.56|6.83|0|0|3.28|3.09|0.37|0.57|0|0|1095672727|998000000|0|8772831100|8088878000|8139995000|111054351|15.49|-0.96|50
2022-02-13 17:12:32|usa_0528|DISCA|71|202109|202109|64|200512|202112|44.73|12.94|4.03|2.12|3.48|1.36|1.58|1.06|0.98|1.27|3.14|2.55|0|0|5.15|4.51|3.56|5|3.96|5.97|1.34|-1.04|0|0|889546397|3116000000|1310000000|25405717300|12310980000|16130790000|151289765|24.33|-17.39|9800
2022-02-13 17:12:34|usa_0530|GRA|90|202006|202006|83|199912|202009|43.06|45.86|1.47|2.67|1.26|1.73|12.43|9.02|-2.42|7.87|2.43|-0.92|1.61|2.9|12.56|2.38|2.98|5|3.58|1.28|1.69|1.92|0|0|459643333|997600000|1144400000|4413342800|2666738694|2667198000|21440246|40.29|-39.16|4000
2022-02-13 17:12:34|usa_0531|GT|151|202109|202109|144|198512|202112|28.56|20.3|0.58|0.83|0.33|0.33|4.45|1.39|2.67|1.92|-0.88|-5.49|2.19|5.87|0.72|2.56|2.14|4|5.51|3.04|1.68|-0.17|0|0|1061223134|1187000000|9213000000|13303158200|5990920000|6097520000|72939792|21.32|95.42|62000
2022-02-13 17:12:38|usa_0532|VRSN|96|202112|202112|88|199912|202112|193.73|46.57|20.66|21.2|19.74|21.1|11.56|10.37|-3.2|-1.42|0|0|0|0|31.04|191.75|3.54|8|7.44|1.19|1.6|1.23|0|0|1100649211|1205805000|251223000|27723184100|28285127670|28430495910|196762047|255.93|13.69|909
2022-02-13 17:12:41|usa_0533|NYCB|116|202112|202112|112|199312|202112|18.04|9.57|14.41|10.21|6.14|4.12|1.77|0.85|2.24|2.35|-1.31|-0.06|4.93|5.55|3.5|2.7|0|0|5.45|8.69|0.85|-0.14|15521238142|35059000000|1802345991|7991000000|519000000|13470796900|5677840476|5666017533|63676654|12.21|15.73|2948
2022-02-13 17:12:44|usa_0534|CDK|35|202112|202112|29|201409|202112|80.44|4.92|4.78|3.82|4|3.03|16.97|11.12|-7.19|4.53|6.09|9.16|1.13|1.43|16.74|46.83|5.47|6|2.2|2.05|1.19|0.56|0|0|364506061|108600000|70200000|6498799200|4935496000|4998556000|34171446|42.04|-18.41|6500
2022-02-13 17:12:45|usa_0535|SPLK|44|202109|202109|-159|202209|198200|0|0|13.28|7.92|12.76|7.5|15.92|103.87|0.79|17.42|-2.11|3.17|0|0|-26.95|-35.54|6.38|6|5.69|5.23|1.68|0.56|0|0|1152159690|1609609000|353977000|19945245000|18458384250|18623482500|279523257|116.25|-32.38|6500
2022-02-13 17:12:47|usa_0536|JLL|102|202109|202109|98|199706|202112|21.82|16.74|1.18|0.9|0.98|0.77|2.5|2.32|0.48|0.56|-0.51|0.48|0.66|0.89|7.79|9.71|4.2|8|2.59|2.76|1.27|0.9|0|0|137334040|535900000|1386200000|15644079900|12837762360|13183387200|82313389|253.8|75.9|90800
2022-02-13 17:12:50|usa_0537|AJG|152|202112|202112|124|199012|202112|22.15|35.49|1.92|5.04|1.91|4.29|3.88|4.16|0.39|0.74|2.61|-4.22|2.95|1.13|17.63|6.94|2.25|3|1.78|0.84|0.65|1.24|0|0|298735798|402600000|859400000|41301090200|35368390180|36116634880|155087090|169.67|37.15|32401
2022-02-13 17:12:53|usa_0538|HAS|152|202112|202112|128|198912|202112|23.28|30.29|1.45|2.66|1.32|2.19|3.16|4.58|0.72|1.31|4.06|4.29|1.54|2.67|9.38|5.7|3.58|7|4.25|4.41|1.12|1.2|0|0|549865088|1019200000|421100000|17046135500|14040235482|14116886000|71637890|101.78|8.81|6822
2022-02-13 17:12:57|usa_0540|SNPS|128|202109|202109|120|199112|202112|58.31|61.26|3.79|10.43|4.33|11.05|4.21|8.56|0.04|0.02|1.37|1.08|0|0|9.97|14.61|3.46|7|2.26|1.1|1.24|1.74|0|0|603207533|1580789000|965649000|43831898600|45197677980|46622156940|261917151|295.29|3|16361
2022-02-13 17:13:01|usa_0541|TMK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:13:01|usa_0542|FTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:13:01|usa_0543|DISCK|71|202109|202109|53|200809|202112|22.61|12.51|2.96|2.1|3.01|1.31|1.57|1.02|0.98|1.27|3.69|2.67|0|0|5.15|4.51|0|0|1.15|3.64|1.23|-1|0|0|889546397|3116000000|1310000000|24995966000|11901120000|15593760000|96198083|23.52|-8.91|9800
2022-02-13 17:13:03|usa_0544|HFC|132|202106|202106|130|198906|202112|14|13.27|0.48|0.54|0.41|0.4|8.02|1.1|2.2|0.54|4.03|2.12|2.33|3.63|15.8|5.28|2.52|5|3.26|4.72|0.79|-0.11|0|0|431578923|1481562000|5262498000|8469192200|6275603244|6277719620|75062633|38.62|23.35|3891
2022-02-13 17:13:07|usa_0545|MD|111|202109|202109|94|199806|202112|23.09|124.5|2.38|1.55|2.36|1.26|2.2|2.76|0.28|1.19|1.73|5.9|0|0|8.63|0.92|2.87|4|6.78|2.5|1.02|0.58|0|0|70140019|456424000|137697000|2842475400|2294837120|2286709760|12595227|26.56|9.8|3600
2022-02-13 17:13:10|usa_0546|ADT|20|202109|202109|4|201712|201812|26.9|26.32|3.24|3.17|1.23|1.32|1.83|2.6|2.86|3.48|5.07|2.4|1.94|1.64|-2.42|-3.16|4.81|5|3.11|1.07|2.07|0.16|0|0|173750611|61207000|3274805000|16589683200|7114685944|7032545040|13200630|8.56|7|20500
2022-02-13 17:13:11|usa_0547|WSM|147|202109|202109|146|198506|202112|62.98|11.58|1.3|1.32|1.33|1.49|5.63|7.29|0.19|0.18|6.14|7.55|2.37|1.69|16.45|63.19|3.99|8|7.99|10.5|1.3|0.95|0|0|159292515|656898000|2051541000|10591226800|11305402680|11708891740|183685175|154.18|20.79|21000
2022-02-13 17:13:14|usa_0548|XRAY|142|202109|202109|127|199003|202112|29.9|27.88|2.64|3.15|2.3|2.74|3.38|2.26|0.53|0.41|1.99|1.6|0.61|0.75|8.41|5.81|2.8|5|2.3|1.37|0.87|1.43|0|0|174832566|281000000|954000000|13377612800|12195694000|12301695000|111566687|55.79|6.55|15000
2022-02-13 17:13:18|usa_0549|IDXX|124|202112|202112|120|199112|202112|40.84|71.48|4.97|17.94|5.15|18.12|36.3|70.11|-6.58|1.34|1.89|1.36|0|0|18.38|46.41|3.94|8|4.98|1.02|0.69|1.57|0|0|150585455|144454000|587667000|56234759000|55890084800|56721061320|239615723|658.46|31.73|9300
2022-02-13 17:13:21|usa_0550|AYI|81|202109|202109|78|200206|202112|21.5|19.61|1.5|1.77|1.44|1.82|3.25|3.08|0.52|0.24|3.96|3.34|1.23|0.29|11.42|13.36|4.9|7|6.79|2.76|1.59|2.42|0|0|243050013|504000000|315700000|6369765500|6385659661|6467035000|54636451|182.17|45.97|13000
2022-02-13 17:13:24|usa_0551|VMW|67|202109|202109|58|200706|202112|54.7|26.11|7.46|4.02|8.15|4.19|9.73|5.14|0.21|1.04|0|0|0|0|15.88|13.07|5.38|6|2.71|1.27|1.01|-0.03|0|0|5179269262|12533000000|1411000000|50718532900|52495644670|52758333670|247748780|125.09|-12.52|34000
2022-02-13 17:13:26|usa_0552|VAL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:13:26|usa_0553|HP|152|202112|202112|119|198909|201906|68.66|76.7|2.35|1.89|2.79|1.85|1.37|0.9|0.11|0.2|2.35|6.14|2.38|4.22|7.49|-8.52|1.56|1|4.75|4.3|1.26|0.78|0|0|218266485|441264000|2692591000|2606815700|2505843660|2549432700|39668694|23.7|2.33|5932
2022-02-13 17:13:30|usa_0554|MSCI|68|202109|202109|57|200709|202112|34.89|61.41|9.86|22.71|9.14|21.82|10.65|33.62|-1.31|-14.86|4.83|1.93|0.95|0.68|12.7|21.07|4.4|6|1.81|1.46|1.16|1.67|0|0|614999623|1421449000|224374000|46409410300|43533695266|44652382280|339424051|534.26|25.16|4237
2022-02-13 17:13:33|usa_0555|RJF|151|202112|202112|129|198909|202112|14.06|15.43|0.83|0.78|1.26|2.13|1.86|2.58|0.39|0.34|0.85|1.77|1.22|1.04|11.68|14.12|0|0|2.48|1.32|1.41|0.68|14509430127|34092000000|2374238435|16763000000|930000000|8680363300|20829546240|21324960000|109354127|100.4|57.42|15000
2022-02-13 17:13:36|usa_0556|TOL|152|202109|202109|129|198909|202112|25.44|8.83|1.96|1.03|1.54|0.84|2.98|1.34|1.03|0.67|9.61|7.1|1.11|1.16|6.3|9.57|1.55|4|5.39|3.4|1.54|2.25|0|0|506433260|1638494000|406731000|9067601200|7083299490|7315700260|122843477|58.97|15.4|5100
2022-02-13 17:13:39|usa_0557|IRM|99|202109|202109|77|200209|202112|42.24|23.99|3.51|5.52|2.03|3.49|5.18|15.31|3.45|9.38|7.58|5.81|5.52|4.69|2.3|6.43|2.81|4|5.66|9.07|0.7|1.02|0|0|162872745|161439000|2308047000|24252769100|15151947413|15253253060|95627118|52.33|77.51|24000
2022-02-13 17:13:42|usa_0559|LNT|151|202109|202109|132|198812|202112|17.89|23.48|2.61|6.35|1.47|4.33|1.64|2.48|1.03|1.23|0.95|1.74|5.05|2.65|5.36|4.89|1.78|2|2.12|1.1|0.37|1.48|0|0|102978405|20000000|14738000000|22590144400|15389678376|15416676000|69825898|61.47|19.29|3375
2022-02-13 17:13:46|usa_0560|WBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:13:46|usa_0561|PNW|151|202109|202109|124|199012|202112|17.36|13.78|2.9|4|1.49|2.13|1.42|1.3|1.07|1.16|2.02|2.56|5.23|4.73|4.42|4.53|1.58|2|1.95|1.63|0.42|0.52|0|0|77296784|25688000|16049739000|14999765700|7963681440|7991988030|91309320|70.59|-11.71|6026
2022-02-13 17:13:50|usa_0562|RLGY|47|202109|202109|32|201312|202112|17.64|6.49|1.39|0.55|0.65|0.25|1.88|0.93|0.62|1.46|12.17|10.27|3.14|0|0.14|6.03|5.64|7|9.71|11.41|1.62|0.65|0|0|298795455|701000000|750000000|4387160600|1971472642|2034273000|20727317|16.91|21.74|9435
2022-02-13 17:13:51|usa_0563|HII|48|202112|202112|43|201103|202112|15.31|11.18|0.96|1.07|0.83|0.78|4.06|3.41|1.21|1.17|4.59|1.08|1.42|2.47|13.65|12.02|4.2|4|2.53|1.85|1.2|1.63|0|0|586159091|627000000|3348000000|10228563100|7451200000|7507084000|54624847|186.28|11.62|44000
2022-02-13 17:13:53|usa_0564|LAZ|72|202112|202112|67|200503|202112|23.81|10.12|1.88|1.4|1.99|1.62|7.48|5.23|1.24|1.73|4.73|-2.14|2.78|4.21|14.55|16.95|4.36|4|2.75|1.44|1.78|1.19|858192667|873665000|1292718515|2812566000|466054000|4407103600|4427591945|4811155150|22392107|42.85|5.91|3100
2022-02-13 17:13:55|usa_0565|FDS|103|202109|202109|100|199612|202112|36.32|38.62|5.95|9.37|6.69|9.64|9.38|14|0.19|0.52|3.74|2.05|0.87|0.79|30.48|25.53|4.48|7|6.47|1.41|1.14|0.8|0|0|181337902|708893000|350311000|15251415200|15375551732|15729205460|109463332|407.06|28.35|10898
2022-02-13 17:13:57|usa_0566|DRE|115|202109|202109|112|199312|202112|35.59|26.5|10.7|25.68|6.95|22.54|1.93|4.2|0.98|0.56|-0.15|-0.26|5.42|1.68|4.48|10.38|1.81|2|1.99|1.3|0.82|1.96|0|0|56952477|9874000|6209222000|28438678700|24990263880|25246719360|94898032|65.64|64.22|350
2022-02-13 17:14:00|usa_0567|ARE|100|202112|202112|94|199806|202112|46.51|33.05|15.6|22.78|8.65|15.9|2.04|2.34|1.12|0.54|-7.51|-8.56|3.54|1.99|2.78|2.31|1.81|2|4.22|1.1|0.78|1.59|0|0|91742879|361348000|1261975000|44889783600|35333874723|34514960170|159510085|223.57|26.22|559
2022-02-13 17:14:03|usa_0569|ALB|115|202109|202109|112|199312|202112|23.14|123.17|2.51|8.19|1.92|7.49|2.67|4.48|0.57|0.36|2.05|-3.78|1.57|0.72|10.21|2.64|2.11|3|3.49|1.45|1.33|0.81|0|0|298574884|595049000|5655477000|27144205300|27345479520|27342908050|256361533|233.77|58.47|5900
2022-02-13 17:14:06|usa_0570|GPN|85|202109|202109|82|200106|202112|41.27|44.73|3.96|6.1|3.48|5.05|4.29|1.63|0.74|0.47|0.79|6.06|0.2|0.61|9.4|2.58|3.65|3|3.67|1.47|0.98|1.18|0|0|719053798|1979308000|1687586000|52012322400|41772898350|42317962200|370421549|146.7|-26.52|24000
2022-02-13 17:14:09|usa_0571|MAN|127|202109|202109|111|199403|202112|31.18|15.84|0.32|0.3|0.31|0.29|3.42|2.36|0.55|0.44|4.16|6.45|1.27|2.3|8.79|10.79|3.5|6|2.07|1.91|1.36|0.62|0|0|469433071|847800000|490200000|6227362600|5946862636|6030200000|41579881|109.64|17.14|25000
2022-02-13 17:14:13|usa_0573|TDC|62|202112|202112|57|200709|202112|47.76|41.95|2.38|2.37|2.63|2.58|6.33|10.46|0.5|0.9|5.44|5.51|0|0|15.17|16.78|5.95|8|8.35|9.21|1.2|0.74|0|0|720118644|592000000|314000000|4590425000|4775020000|4942410000|43113077|44.05|98.57|7543
2022-02-13 17:14:15|usa_0574|WPC|95|202109|202109|92|199812|202112|23.93|33.4|10.24|17.34|6.8|11.76|1.79|2.08|0.76|0.9|4.75|2.71|6.5|5.09|5.09|3.26|2.15|2|0.78|2.02|0.62|1.19|0|0|125229595|129686000|2344729000|22017857200|15366649650|15344171125|71629127|82.49|16.2|188
2022-02-13 17:14:17|usa_0576|BKD|67|202109|202109|4|202003|202103|9.89|14.4|2.11|1.45|1.03|0.33|2.15|1.2|2.57|4.87|-0.76|0.02|1.9|0|-4.53|-1.33|2.58|2|5.56|4.6|1.81|1.01|0|0|164527985|636445000|5609711000|4170454400|959100696|1006659900|13949205|5.13|17.74|45000
2022-02-13 17:14:20|usa_0577|TRMB|134|202112|202112|123|199103|202112|42.49|39.04|2.68|6.12|2.61|5.97|3.79|5.58|0.45|0.33|-1.74|1.24|0|0|4.82|9.52|3.14|6|2.72|0.84|1.51|1.64|0|0|118936192|325700000|374200000|21815593000|21884690000|22154979000|102543217|87.19|30.58|11402
2022-02-13 17:14:23|usa_0578|CNX|90|202112|202112|79|200003|201912|21.66|5.72|3.12|3.14|1.93|1.81|3.39|0.92|0.94|0.6|1.71|11.34|1.82|0|8.99|-7.87|1.63|2|5.88|12.18|1.29|-0.31|0|0|123111356|3565000|7045505000|5476318100|2930850720|3128967360|41460619|14.4|26.25|441
2022-02-13 17:14:26|usa_0579|SBNY|75|202109|202109|71|200403|202112|27.58|23.24|3.51|-10.74|6.39|9.89|2.13|2.53|0.64|0.42|4.59|-6.09|1.61|0.7|6.64|8.34|0|0|4.42|2.61|1.07|0.24|20764144278|95566340000|5381090225|42919793000|311427000|-19883126200|19148987732|18868665900|412126488|315.82|128.68|1652
2022-02-13 17:14:28|usa_0580|CPT|116|202112|202112|112|199312|202112|42.46|144.96|10.39|19.11|6.57|16.33|2|4.68|1.18|0.76|2.19|-1.25|5.19|1.86|3.39|4.36|2.25|2|2.32|1.49|0.57|1|0|0|72661009|613391000|5027414000|21015853900|18261096000|18841448640|121571192|178.68|78.82|1700
2022-02-13 17:14:32|usa_0582|BR|64|202112|202112|59|200703|202112|23.04|40|2.3|4.91|2.17|4.21|6.87|12.23|0.94|2.38|5.16|-0.8|2.01|1.32|16.11|11.22|4.66|5|1.57|1.51|0.92|1.29|0|0|279426230|281100000|414100000|25355527900|21547264000|21897776000|100286397|184.48|17.21|13704
2022-02-13 17:14:34|usa_0583|HAIN|113|202112|202112|109|199409|202112|47.61|43.94|1.66|2.16|1.42|2.15|2.13|2.9|0.36|0.59|-2.05|5.31|0|0|3.54|6.98|2.63|5|6.66|5.65|0.99|-0.43|0|0|43749536|77202000|411786000|4163009900|3976748690|4039768880|40264758|42.61|6.13|3087
2022-02-13 17:14:37|usa_0584|RGA|116|202112|202112|94|199806|202112|14.59|12.69|-0.69|-3.16|0.67|0.46|0.94|0.58|0.48|0.3|0.39|3.64|1.39|2.6|7.1|3.65|0|0|1.67|1.22|0.93|1.89|0|0|17125137931|63784000000|260000000|-52582447200|7388810000|7472300000|54455804|110|-4.61|3600
2022-02-13 17:14:40|usa_0585|KRC|100|202112|202112|96|199712|202112|66.38|11.62|11.89|12.54|7.16|8.45|2.12|1.43|1.03|0.75|-2.12|2.98|4.41|3.02|3.62|6.57|1.75|2|4.07|3.18|0.81|0.4|0|0|124809732|441552000|170062000|11412269400|7783302486|7826548179|44429268|66.83|17.25|244
2022-02-13 17:14:44|usa_0586|CSGP|95|202109|202109|72|200312|202112|201.61|133.14|8.42|15.26|8.89|16.7|4.22|5.62|0.08|0.18|-3.26|-0.04|0|0|0.03|3.66|3.4|5|7.36|0.93|1.42|0.3|0|0|536709173|3761587000|344830000|28169265900|30945116000|30893013250|146391080|78.35|-14.45|4752
2022-02-13 17:14:47|usa_0587|XYL|47|202112|202112|41|201109|202112|31.67|46.81|2.56|4.3|2.29|4.09|4.08|6.9|0.74|0.76|1.68|1.85|1.27|0.95|8.14|7.26|4.88|5|2.09|1.83|1.03|1.37|0|0|630250000|1349000000|644000000|22539679700|21339516000|21469635000|124845036|118.29|19.08|16700
2022-02-13 17:14:48|usa_0588|TSS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:14:48|usa_0589|SPR|68|202112|202112|55|200609|202006|38.76|13.43|1.08|1.76|0.91|1.22|3.65|10.94|1.3|8.46|0.45|-4.15|0.5|0.09|6.72|-13.03|2.27|1|3.14|4.3|1.48|-0.14|0|0|606353846|1478600000|2470800000|6628939200|4587000726|4554781000|81836577|43.67|17.98|14500
2022-02-13 17:14:51|usa_0590|SIVB|148|202112|202112|120|199112|202112|22.98|20.79|-0.52|0.49|3.66|6.61|2.23|3.27|0.32|0.17|-0.51|-1|0.05|0|10.19|12.98|0|0|5.71|0.61|1.35|-0.34|20313985336|189203000000|6753695352|41840000000|583000000|2225427100|39845582640|40439381760|230274598|678.24|74.88|6208
2022-02-13 17:14:54|usa_0591|LEG|152|202112|202112|148|198412|202112|20.36|14|1.22|1.42|1.05|1.11|2.87|3.33|0.66|1.27|4.76|3.67|2.81|4.03|9.69|11.37|2.27|5|3.53|5.79|1.05|1.46|0|0|168718382|361700000|974100000|7218405600|5489805552|5638920000|102144650|41.16|-7.09|20400
2022-02-13 17:14:57|usa_0592|RPM|152|202109|202109|127|199003|202112|22.71|24.41|1.37|2.11|1.05|1.74|3.13|6.02|1.07|1.34|2.43|2.16|3.18|1.83|7.2|11.15|3.29|7|1.69|1.62|1.05|1.48|0|0|129299785|192851000|1325778000|13320563100|11045886860|10945118920|57507414|85.18|-1.92|15490
2022-02-13 17:15:02|usa_0593|OGE|151|202109|202109|128|198912|202112|14.7|16.1|2.35|3.45|1.45|2.16|1.87|1.94|1.14|1.28|3.17|0.91|5.18|4.21|5.91|5.92|1.78|2|1.9|1.07|0.48|1.26|0|0|23419792|1500000|9786700000|12534174600|7682697310|7691352000|42214422|38.38|20.46|2360
2022-02-13 17:15:06|usa_0595|KEYS|36|202109|202109|29|201409|202112|37.1|35.23|3.58|6.2|3.48|6.39|5.4|8.16|0.66|0.47|-0.77|2.05|0|0|14.65|16.64|6.48|7|2.05|1.84|1.09|1.65|0|0|1035818182|2052000000|877000000|30631082700|30699263000|31559990000|189982797|168.77|15.56|14300
2022-02-13 17:15:07|usa_0596|MRVL|87|202109|202109|66|200406|202012|198.96|23.61|5.58|15.47|5.88|14.95|2.98|4.18|0.05|0.29|3.82|-0.73|1.39|0.36|1.87|-2.61|2.96|3|3.09|2.05|2|1.54|0|0|1166743655|523502000|597783000|69570970000|65362411800|64360080450|854665477|77.67|52.98|5340
2022-02-13 17:15:10|usa_0597|AVT|152|202112|202112|126|199006|202112|28.68|12.2|0.42|0.25|0.36|0.19|1.28|0.97|0.46|0.36|2.85|2.67|1.19|2.21|4.9|8.49|2.57|6|1.98|2.61|1.42|1.37|0|0|409756459|167818000|586219000|5417701200|4080248613|4134791780|24718276|41.23|17.43|14500
2022-02-13 17:15:13|usa_0598|HHC|49|202109|202109|22|201603|202109|64.25|69.09|9.73|10.72|7.51|6.7|1.63|1.51|0.8|1.2|-5.6|-0.09|0|0|0.56|-0.8|1.25|1|2.55|1.86|1.26|0.97|0|0|547870348|1010619000|53593000|8931881100|5544973455|5608496040|21740607|100.59|24.72|600
2022-02-13 17:15:15|usa_0599|ARW|152|202112|202112|136|198712|202112|29.54|9.75|0.38|0.34|0.25|0.29|1.35|1.73|0.84|0.5|-0.38|9.18|0.15|0|5.41|14.6|2.52|5|2.38|2.11|1.36|0.91|0|0|298257681|222194000|682811000|11602640800|9139221820|9472748500|65188421|134.27|38|19600
2022-02-13 17:15:19|usa_0600|REG|111|202109|202109|108|199412|202112|43.44|38.15|12.58|14.28|7.84|11|2.09|2.08|0.91|0.62|0.26|3.76|5.3|3.3|3.22|3.36|1.98|2|4.71|3.12|0.75|0.94|0|0|75581858|359397000|289804000|15949183100|12864648665|12853881150|68383975|75.35|65.28|431
2022-02-13 17:15:22|usa_0601|IEX|136|202112|202112|128|198912|202112|23.32|41.59|2.58|6.81|2.29|6.72|4.6|6.55|-1.91|0.42|1.43|0.77|1.48|0.91|10.89|11.82|2.77|5|2.33|1.06|1.15|1.44|0|0|168258667|855400000|327300000|18283750000|17993924704|18078480000|76298283|236.32|18.63|7075
2022-02-13 17:15:26|usa_0602|PWR|99|202109|202109|96|199712|202112|36.33|29.09|1.01|1.42|1.02|1.34|1.79|3.41|0.32|0.64|1.96|-1.05|0.34|0.21|4.86|9.16|2.37|4|4.24|1.63|1.47|0.4|0|0|223899333|1696210000|1833782000|17153086900|15513759088|16092782080|111629487|111.52|61.61|35800
2022-02-13 17:15:29|usa_0604|CYH|87|202109|202109|84|200012|202112|34.76|4.38|1.18|1.03|0.4|0.14|1.42|0.4|1.12|-7.62|0|0|0|0|0.4|3.45|3.99|6|7.63|3.09|1.39|0.69|0|0|304699733|1294000000|5368000000|12555714000|1754826219|1739462979|14350167|13.29|81.31|70000
2022-02-13 17:15:32|usa_0605|OHI|120|202112|202112|116|199212|202112|31.53|14.88|11.72|11.27|6.81|6.3|1.79|1.73|1.06|1.34|5.04|2.84|8.67|9.48|3.42|4.42|2.17|3|4.21|5.78|0.83|0.9|0|0|47862024|20534000|2235832000|12337964000|7073814990|7306244440|104299384|29.59|-18.53|68
2022-02-13 17:15:35|usa_0606|JEC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:15:35|usa_0608|CSL|152|202112|202112|124|199012|202112|19.6|33.86|1.15|3.19|1.04|2.69|2.32|4.93|0.48|1.15|2.44|6.5|1.94|0.86|9.7|9.71|2.44|5|1.76|0.75|0.98|2.02|0|0|176227157|324400000|734100000|15603655000|12927052000|13175172000|56480929|248.12|58.87|12000
2022-02-13 17:15:39|usa_0610|WCN|95|202109|202109|92|199812|202112|43.56|57.9|3.93|6.7|2.98|6|2.73|4.89|0.86|0.71|-0.55|1.48|0.85|0.63|4.77|5.02|2.34|4|4.38|0.57|0.53|1.21|0|0|119546368|339479000|5577429000|39864355400|35314944301|35408677668|114442367|135.59|27.04|18933
2022-02-13 17:15:41|usa_0612|MIDD|139|202109|202109|113|199309|202112|35.16|24.71|1.92|4.03|1.54|3.54|10.54|4.63|8.64|0.82|0.71|1.19|0.35|0|9.82|11.21|2.93|5|5.42|8.45|1.31|1.62|0|0|36505496|251476000|370266000|12289091700|10945030788|11203317640|76902826|196.76|52.62|9289
2022-02-13 17:15:45|usa_0613|ALLE|36|202109|202109|33|201309|202112|55.48|25.75|3.68|4.4|3.2|4.14|55.3|13.6|-3.93|1.66|2.12|3.82|0.87|1.1|14.71|20.7|6.44|7|3.02|1.32|1.24|1.33|0|0|271976471|503900000|278600000|12553194700|11622742890|11701074000|72301817|129.58|16.58|11500
2022-02-13 17:15:46|usa_0614|QGEN|104|202112|202112|100|199612|202112|89.88|21.68|7.26|6.05|6.94|5.74|7.8|4.18|0.45|0.63|-0.94|0.49|0|0|7.12|10.5|2.89|5|2.49|1.94|1.05|0.67|0|0|412321314|1065301000|638183000|13734251200|12620772920|12882165660|36505944|55.58|3.91|6000
2022-02-13 17:15:49|usa_0615|UGI|151|202112|202112|136|198712|202112|28.37|6.61|1.38|2.1|0.81|1.19|2.26|1.8|1.95|1.33|-0.83|1.21|3.85|2.97|4.61|9.17|3.41|6|1.12|1.77|0.53|1.13|0|0|267320536|334000000|7597000000|15659094600|9643198087|9626087430|61121181|45.91|31.32|5800
2022-02-13 17:15:53|usa_0616|AIV|108|202109|202109|103|199509|202106|52.16|87.46|9.46|13.24|4.22|7.13|3.25|2.36|2.6|2.32|3.08|0.99|0|0|2.96|-0.76|2|1|3.89|3.45|0.74|2.22|0|0|127811953|253138000|439229000|2141314800|1156479160|1156162640|11694404|7.72|46.21|52
2022-02-13 17:15:56|usa_0617|EWBC|96|202112|202112|92|199812|202112|16.95|13.74|3.94|-2.63|5.15|6.46|1.99|1.96|0.74|0.07|1.86|5.22|1.42|1.73|8.94|14.33|0|0|3.37|1.56|0.92|-0.32|17074887097|53350532000|3010118935|14614780000|98632000|-4584498400|10841771200|10949877200|58282532|76.4|53.91|3085
2022-02-13 17:15:59|usa_0618|NDAQ|88|202112|202112|78|200206|202112|32.32|30.57|2.73|6.85|2.45|6|5.34|5.33|0.84|0.91|3.04|2.51|1.59|1.01|5.08|9.71|2.3|3|2.94|1.44|1.3|0.98|0|0|888009718|601000000|875000000|40357292200|35115058066|35638697000|153092817|210.01|57.94|5764
2022-02-13 17:16:02|usa_0619|WLL|73|202109|202006|72|200312|202112|16244.46|19.99|117.55|1.24|109.28|2.12|61.3|1.9|0.68|0.05|-73.91|-702.19|0|0|-0.26|-85.83|1.89|1|9.71|5.06|2.57|0.17|0|0|76551472|12909000|2008422000|2663040700|2603537196|2636447880|27757083|66.54|159.81|405
2022-02-13 17:16:05|usa_0620|PKI|152|202112|202112|128|198912|202112|70.39|18.81|1.84|5.87|1.63|4.63|2.82|3.56|0.46|0.7|2.6|-2.04|1.5|0.14|8.69|10.82|2.43|6|2.07|3.43|1.04|0.42|0|0|171540471|618319000|753380000|29739470200|25373651364|25477317900|222667027|201.06|40.11|14000
2022-02-13 17:16:08|usa_0621|INGR|96|202112|202112|92|199812|202112|21.41|40.39|1.1|1.21|0.86|0.98|1.91|2.27|0.66|0.65|2.2|3.84|1.68|2.71|6.99|2.3|2.64|4|1.93|1.12|0.79|0.71|0|0|298568421|332000000|2423000000|8151269900|6489029745|6580860000|34991263|97.35|20.77|12000
2022-02-13 17:16:11|usa_0622|CAR|149|202106|202106|107|199503|202112|29.25|14.66|1.79|2.98|0.43|1.54|3.56|55.98|9.94|-70.03|17.71|13.77|1.79|0|6.62|6.3|2.84|6|8.69|11.24|2.26|1.08|0|0|590720301|886000000|14651000000|24134127500|10231127500|11708750000|147541971|181.25|323.98|20000
2022-02-13 17:16:15|usa_0623|SEIC|152|202112|202112|128|198912|202112|25.74|16.54|3.48|3.97|3.78|4.55|7.86|4.53|0.13|0.02|3.75|5.41|0.78|1.22|31.74|29.99|3.56|8|0.84|1.85|1.1|1.25|0|0|300082176|853477000|212483000|7623605100|8437082060|8611126700|44377394|60.94|6.04|3988
2022-02-13 17:16:19|usa_0624|JKHY|150|202112|202112|123|199103|202112|27.92|38.3|3.73|6.63|3.83|6.66|5.27|9.56|0.06|0.19|1.82|4.85|1.15|1.12|21.61|23.22|2.98|6|2.35|4.44|0.81|1.59|0|0|49234200|29120000|241409000|12370640900|12159760927|12306662030|96136694|166.99|3.09|6714
2022-02-13 17:16:23|usa_0625|HCC|23|202109|202109|15|201703|202012|8.79|57.11|1.24|1.62|1.14|1.54|1.75|1.79|0.55|0.46|22.52|2.56|1.02|0.78|33.89|-1.95|5.71|4|10.07|6.18|0.94|-0.22|0|0|197946368|276900000|701644000|1382797300|1319206260|1323671100|19135552|25.66|26.65|1401
2022-02-13 17:16:24|usa_0626|VOYA|42|202112|202112|35|201303|202112|85.75|4.3|-5.68|-5.17|1.05|1.83|0.68|0.88|0.5|0.31|16.21|17.05|0.38|1.04|0.65|15.74|0|0|6.03|17.46|1.52|1.89|0|0|61192117500|2938000000|0|-24698883900|7211160000|8012400000|204536543|66.77|14.98|6000
2022-02-13 17:16:25|usa_0629|MAA|112|202112|202112|108|199412|202112|61.59|58.55|8.49|17.87|4.66|15.65|2.24|4.39|1.75|0.75|-0.21|1.72|5.73|1.79|2.48|5|1.31|2|2.62|1.81|0.56|1.08|0|0|28183872|54302000|2692952000|31114048300|26462921280|26526935040|154377756|229.44|81.1|2530
2022-02-13 17:16:28|usa_0630|LM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:16:29|usa_0631|SCI|149|202106|202106|131|198903|202112|24.4|13.65|2.89|3.4|1.83|2.66|2.48|5.36|1.44|1.97|4.76|6.41|1.67|1.4|3.17|14.25|1.17|2|2.71|2.27|1.09|1.66|0|0|157206582|406947000|4026197000|13819831500|10400993533|10722215350|54039129|63.07|16.54|24135
2022-02-13 17:16:32|usa_0632|NVR|112|202112|202112|108|199412|202112|16.06|18.99|0.97|2.08|1.1|2.57|3.89|6.63|0.78|0.51|11.36|6.42|0|0|24.71|27.13|3.53|7|6.59|0.98|0.89|0.71|0|0|602693563|2573467000|72426000|19567993600|20370238438|22187806850|126529588|5908.87|44.83|6100
2022-02-13 17:16:37|usa_0633|GRMN|87|202109|202109|84|200012|202112|21.07|22.71|4.33|4.88|5.36|5.18|4.24|4.46|0.01|0|4.62|1.75|3.08|1.93|23.13|20.33|4.34|7|5.52|1.26|1.18|1.01|0|0|953252048|1984270000|1064915000|22884887800|24869157820|24980752350|125498937|129.31|12.45|16000
2022-02-13 17:16:39|usa_0634|DKS|79|202109|202109|76|200212|202112|19.82|8.8|0.74|0.77|0.77|1.03|3.43|4.03|0.26|0.17|7.32|9.71|1.65|1.36|15.76|47.31|5.28|8|9.03|15.85|1.29|1.15|0|0|266806026|1372892000|3384702000|8885072800|9594396000|13247539200|269037272|116.55|71.88|50100
2022-02-13 17:16:41|usa_0635|OII|150|202106|202106|115|198912|201809|28.89|77.04|1.32|0.95|1.29|0.8|2.6|2.68|0.3|1.35|6.97|8.48|1.58|0|9.67|-2.67|1.81|3|2.7|1.91|1.33|-0.78|0|0|116553224|454390000|656499000|1740942000|1457061020|1457036200|9401507|14.6|54.99|8300
2022-02-13 17:16:45|usa_0636|ZION|152|202112|202112|128|198912|202112|16.65|8.7|1.23|-6.72|2.98|3.56|1.7|1.35|0.59|0.14|1.92|7.72|2.3|2.28|6.6|12.53|0|0|5.48|2.11|0.91|-0.17|28998729351|82789000000|5940324351|34926000000|1319000000|-19169588500|9576635000|9703586600|79542382|63.16|45.4|9682
2022-02-13 17:16:49|usa_0638|TRN|149|202109|202109|122|199003|202009|31.07|150.08|1.39|4.83|0.81|1.92|1.6|2.21|1.02|3.89|1.94|18.78|1.9|2.78|5.37|-1.13|1.55|2|7.74|7.02|1.52|0.66|0|0|229467424|221800000|6800100000|8160737400|2938460000|3004900000|18444159|30.2|14.44|6375
2022-02-13 17:16:52|usa_0640|ALLY|48|202112|202112|30|201406|202112|11.93|5.82|6.14|-1.26|1.7|2.22|0.82|1.11|3.93|1|30.42|25.11|2.16|1.84|1.83|8.76|0|0|3.48|2.99|1.5|0.51|82228755556|141558000000|21271288889|5062000000|10862000000|-10155010200|16187373900|16701101400|150485108|47.9|36.94|9500
2022-02-13 17:16:54|usa_0641|DPZ|74|202106|202106|70|200406|202112|25.2|32.82|2.89|4.68|2.08|3.8|0|0|-1.21|-1.23|10.25|7.35|0.72|0.87|51.15|57.05|6.12|9|5.22|4.65|0.87|1.76|0|0|78697901|295352000|511547000|20464395700|15690196656|16022423904|227078338|431.52|12.02|14400
2022-02-13 17:16:56|usa_0642|CDNS|143|202109|202109|96|199712|202112|52.18|76.65|4.41|17.63|4.66|17.99|6.99|19.28|0.48|0.13|2.44|1.47|0|0|9.5|23.63|3.64|8|4.34|0.84|1.52|1.27|0|0|459420962|1013819000|303313000|52447638600|53114072650|53338303150|276724400|191.65|38.94|8800
2022-02-13 17:16:59|usa_0643|ATO|152|202112|202112|125|199009|202112|18.16|20.12|2.06|6.14|1.09|3.93|1.71|1.74|1.07|0.96|-1.28|-7.11|4.44|2.44|5.22|4.71|2.16|3|1.99|2.2|0.39|1.82|0|0|92812150|264005000|15726791000|20394054200|14188487727|14006596530|137200768|104.77|9.79|4684
2022-02-13 17:17:03|usa_0644|SAVE|50|202112|202112|38|201103|202009|15.41|89|1.47|1.45|1.33|0.85|2.59|1.11|0.47|1.51|-5.36|-13.57|0|0|23.56|-8.66|4.49|1|6.15|5.89|1.02|-0.94|0|0|819083042|1439820000|6291934000|3986429200|2442923394|2443310910|115053643|22.53|-10.13|9823
2022-02-13 17:17:05|usa_0645|STWD|47|202109|202109|44|201012|202112|12.92|15.62|15.56|16.44|7.77|7.89|1.18|1.61|1.2|1.75|-8.84|18.86|9.13|7.74|4.75|3.51|0|0|3.86|2.73|0.77|0.99|0|0|334768787|273316000|0|15091213700|7212698766|7383245520|81179739|24.99|25.58|282
2022-02-13 17:17:07|usa_0647|SBH|65|202112|202112|61|200609|202112|16.31|9.01|1.26|0.8|0.83|0.56|131.36|7.53|7.63|4.92|-0.09|7.78|0|0|13.48|14.71|6.49|8|8.57|8.51|0.98|-0.76|0|0|131205889|298140000|825528000|3096255400|2071966680|2147157120|23970353|18.84|41.65|30000
2022-02-13 17:17:10|usa_0648|DCI|152|202109|202109|126|199006|202112|21.89|24.36|1.5|2.44|1.49|2.39|4.19|6.16|0.41|0.53|3.62|4.63|1.65|1.56|16.44|18.34|3.43|7|2|0.71|1|1.48|0|0|125709142|200800000|609700000|7264291100|6874533204|7029858000|27470279|55.66|-6.36|13100
2022-02-13 17:17:13|usa_0649|NNN|148|202112|202112|144|198512|202112|18.71|31.83|12.61|16.54|8.26|11.57|1.41|2.16|0.56|0.96|-3.3|3.07|7.83|4.37|5.78|3.78|1.96|2|4.11|2.14|0.54|1.44|0|0|61870857|171322000|3565782000|12017957900|8442812906|8418374118|41699220|48.07|17.47|72
2022-02-13 17:17:16|usa_0650|KAR|56|202109|202109|47|200912|202109|20.22|58.82|1.48|1.42|0.74|0.89|1.19|1.3|1.61|1.26|10.96|9.16|7.16|5.06|3.34|1.29|3.19|3|2.64|11.36|1.26|-0.44|0|0|326655556|631900000|901300000|3158197200|1889340605|1890905000|41658706|15.85|-13.53|10000
2022-02-13 17:17:18|usa_0651|NFG|152|202112|202112|129|198909|202112|21.85|15.8|2.78|4.96|1.63|3.18|2.12|3.2|1.02|1.32|2.32|2.52|3.74|2.81|5.22|8.88|1.83|3|2.49|2.88|0.69|0.76|0|0|109686044|79065000|6490755000|8475102100|5846468992|5884577232|28858096|63.94|55.46|2188
2022-02-13 17:17:22|usa_0653|GNTX|149|202112|202112|128|198912|202112|26.98|19.38|3.83|4.61|4.17|4.82|4.07|4.25|0.04|0.01|4.84|6.07|2.1|1.38|17.56|18.66|2.68|6|4.31|1.44|0.93|-0.01|0|0|272253790|267735300|464121700|7974990200|8243230810|8381864110|39869629|34.85|2.71|5303
2022-02-13 17:17:26|usa_0654|AXS|75|202109|202109|72|200312|202112|101.39|11.92|-0.2|-1.36|1.41|0.89|1.05|0.96|0.17|0.25|8.51|10.31|2.52|3.11|8.54|6.31|0|0|1.06|1.04|0.91|2.25|0|0|7753004200|13188855000|103295000|-6960049900|4333646880|4375411920|16486086|51.12|6.2|1921
2022-02-13 17:17:29|usa_0657|LPT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:17:29|usa_0658|NCR|107|202112|202112|96|199712|202112|26.93|69.62|0.66|1.46|0.56|0.78|3.08|4.43|1.62|4.43|4|-4.04|0|0|7.16|1.64|2.83|4|3.39|5.97|1.65|1.72|0|0|598107843|447000000|1122000000|10432440000|5314440000|5640060000|54348659|40.2|10.87|36000
2022-02-13 17:17:32|usa_0659|MSG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:17:32|usa_0661|AVY|151|202109|202109|129|198909|202112|24.15|20.76|1.26|2.16|1.02|1.83|4.54|7.89|0.95|1.61|4.65|1.17|2.41|1.45|10.25|17.53|3.05|6|2.13|1.03|1.02|1.51|0|0|96228889|162700000|1477700000|18134164600|15192164644|15339764000|104033148|183.49|5.84|32000
2022-02-13 17:17:36|usa_0662|ON|88|202112|202112|84|200012|202112|34.75|44.65|1.87|5.02|1.39|4.85|7.52|6.77|-4.16|0.67|-2.23|0.8|0|0|0.19|14.06|3.43|5|3.73|4.36|2.53|-0.58|0|0|580212500|1352600000|2524300000|29658715400|27913715423|28850987000|407324480|64.79|105.16|34500
2022-02-13 17:17:38|usa_0663|HXL|151|202112|202112|124|199012|202112|74.09|276.74|1.5|3.81|1.16|3.32|2.66|2.93|-0.47|0.55|-1.85|0.81|0.77|0.19|1.38|0.68|2.38|2|5.03|7.47|1.28|0.23|0|0|37328000|127700000|1746100000|5044400000|4351200000|4459980000|42802924|51.8|6.83|4863
2022-02-13 17:17:42|usa_0664|NDSN|152|202109|202109|149|198409|202112|22.32|30.04|2.42|5.95|2.18|5.78|4.44|6.27|0.7|0.38|2.46|1.47|1.34|0.77|13.1|15.76|3.37|7|2.31|0.9|1.08|0.91|0|0|45904296|299972000|466416000|14046916000|13530991012|13671956760|44563446|232.54|29.92|6813
2022-02-13 17:17:45|usa_0665|WRB|152|202112|202112|146|198506|202112|18.75|15.01|1.14|1.53|0.97|1.62|1.6|2.19|0.46|0.49|1.49|7.74|0.95|0.62|7.98|11.39|0|0|1.71|0.67|0.63|1.45|0|0|986122159|2887767000|419941000|14564986600|14564986590|15298999100|52962712|82.39|24.04|7495
2022-02-13 17:17:48|usa_0666|CNK|67|202109|202109|53|200703|202006|18.12|13.87|2.25|4.18|1.43|2.05|2.83|6.59|1.84|8.21|3.37|-3.25|4.42|7.76|2.92|-21.8|4.59|3|6.13|17.21|1.23|-0.55|0|0|480542000|543013000|2656372000|3967898900|2073128978|2032358420|56074203|17.33|1.51|14600
2022-02-13 17:17:50|usa_0667|EV|147|202006|202006|104|199409|202009|26.94|14.72|4.54|3.05|4.65|2.51|7.72|3.32|0.89|1.41|3.68|5.17|1.72|4.06|17.97|8.9|3.69|5|3.43|1.12|1.36|1.3|0|0|278070798|930729000|328951000|5228917800|4390569050|4261126100|20434772|38.15|-15.71|1871
2022-02-13 17:17:52|usa_0668|SNH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:17:52|usa_0669|TFX|151|202109|202109|124|199012|202112|30.44|36.07|2.28|6.15|1.99|5.64|2.58|4.21|0.66|0.56|0.45|0.7|1.39|0.41|7.34|7.63|2.44|5|2.23|1.71|1.07|1.16|0|0|192698744|481167000|576316000|16956394600|15739119200|15587032960|132374309|328.48|-20.19|14000
2022-02-13 17:17:55|usa_0670|R|151|202109|202109|148|198412|202112|30.04|12.18|0.96|1.1|0.45|0.47|1.63|1.76|2.01|2.38|3.36|13.68|2.47|2.82|3.47|4.11|2.07|3|2.88|3.25|1.13|0.28|0|0|109763590|202736000|9312371000|10210319700|4425938719|4411159020|42649919|82.43|33.47|64200
2022-02-13 17:17:58|usa_0671|GWR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:17:58|usa_0672|CRI|83|202109|202109|73|200309|202112|21.4|12.98|1.4|1.25|1.29|1.27|4.25|4|0.91|0.94|4.91|4.62|1.45|1.4|11.53|17.28|5.17|8|5.51|5.03|1.06|1.31|0|0|224745338|943025000|728879000|4264733900|4216858866|4331614320|50971525|99.77|3.66|18000
2022-02-13 17:18:01|usa_0673|OC|135|202109|202109|61|200609|202112|25.53|9.56|1.72|1.34|1.08|1.15|1.35|2.15|-0.72|0.7|3.81|9.58|1.39|1.15|0.27|14|1.8|5|4.74|2.82|1.59|1.64|0|0|263682540|920000000|3912000000|11136880900|8866632000|9067353000|87613550|87.27|19.15|19000
2022-02-13 17:18:04|usa_0674|LII|92|202112|202112|88|199912|202112|22.93|24.13|1.28|3.06|1.15|2.87|52.55|168.55|-6.1|-4.6|6.18|5.85|1.7|1.08|15.14|48.75|4.61|8|4.18|3.32|1.11|1.21|0|0|69179120|36500000|711200000|12685034000|11485523032|11537536000|77846838|313.52|18.79|10300
2022-02-13 17:18:06|usa_0675|NCLH|51|202109|202109|29|201212|202003|39.51|2.48|47.05|109.72|21.23|44.36|2.39|2.77|1.63|4.3|-6.27|-28.09|0|0|0.59|-23.22|2.7|1|4.49|8.21|1.65|1.06|0|0|490663125|1934816000|13480120000|18581142200|7985301350|7984956070|592280050|21.58|-9.93|34300
2022-02-13 17:18:08|usa_0677|STLD|108|202112|202112|99|199703|202112|54.92|5.51|1.35|0.9|0.93|0.82|2.04|2.16|0.95|0.49|4.68|9.66|2.15|1.65|9.32|38.68|2.4|7|3.59|2.74|1.54|2.48|0|0|362718824|1243868000|4751430000|14195404000|12400263909|12339143580|108162994|62.07|65.3|9625
2022-02-13 17:18:11|usa_0678|THC|152|202109|202109|127|199003|202112|44.66|9.7|1.06|1.18|0.56|0.46|8.44|8.51|10.31|15.22|2.11|4.73|0.65|0|-0.14|5.52|3.81|8|5.83|3.4|1.33|1.73|0|0|460129412|2364000000|6427000000|23058043500|8750043512|8894135200|111783986|81.68|61.61|110000
2022-02-13 17:18:15|usa_0679|TRGP|49|202109|202109|41|201109|202112|67.68|40.26|1.56|1.54|0.65|0.94|9.17|5.44|7.77|3.09|-10.89|-3.41|6.71|0.76|-0.54|3.21|2.76|3|3.64|1.35|1.75|0.08|0|0|168236170|228600000|11922400000|21729978800|11892338220|14356216000|70286153|51.94|97.89|2372
2022-02-13 17:18:16|usa_0680|LECO|112|202112|202112|106|199506|202112|20.52|30.46|1.46|2.78|1.46|2.64|3.79|9.65|0.35|0.88|4.27|5.24|1.84|1.51|14.84|19.47|3.78|7|1.88|1.82|0.98|1.4|0|0|200080835|192958000|511744000|8042508400|8235466401|8317572390|29851345|139.47|19.97|10700
2022-02-13 17:18:19|usa_0683|AOS|152|202112|202112|112|199312|202112|19.83|29.6|1.48|3.86|1.49|3.88|2.6|7.46|0.45|0.11|2.78|3.8|2.25|1.23|10.26|24.67|2.79|7|3.12|2.07|1.06|2.13|0|0|205451156|631400000|639200000|13229366300|13899123585|13750680350|73421744|85.85|56.6|13900
2022-02-13 17:18:23|usa_0684|CBOE|52|202112|202112|46|201006|202112|27.25|31.14|6.22|4.21|6.01|3.99|10.73|3.93|0.15|0.36|3.61|2.08|1.38|1.38|40.59|11.21|5.65|4|3.27|2.79|0.63|0.68|0|0|215820449|379000000|217600000|14761519300|13881719310|13941207000|79251861|130.17|39.52|1010
2022-02-13 17:18:25|usa_0686|ACM|69|202112|202112|59|200703|202112|40.24|65.58|0.55|0.9|0.43|0.86|1.68|4.02|0.59|0.88|-0.4|6.75|0|0|4.66|4.17|1.61|2|2.69|1.48|1.64|1.25|0|0|604287429|1082393000|985895000|12010663800|10844665242|11097997010|79280068|76.73|56.99|51000
2022-02-13 17:18:27|usa_0688|HPT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:18:27|usa_0690|JBL|124|202109|202109|116|199212|202112|40.17|12.36|0.66|0.34|0.63|0.3|3.14|3.94|0.7|1.31|4.36|6.18|1.57|0.53|7|14.9|1.89|3|2.69|0.99|1.42|1.2|0|0|593300624|1229000000|4446000000|10337545600|8727809640|8941758000|74673226|60.54|35.01|238000
2022-02-13 17:18:30|usa_0691|ZBRA|128|202112|202112|122|199106|202112|44.7|37|3.3|5.96|3.73|5.72|5.14|11.01|0.48|0.33|1.2|0.54|0|0|15.65|22.93|3.69|7|2.59|0.61|1.11|0.79|0|0|186311256|332000000|403000000|33087184700|31792786560|32065983360|166249617|595.2|54.87|9800
2022-02-13 17:18:33|usa_0692|FTNT|54|202112|202112|49|200909|202112|167.52|110.24|6.64|18.56|7.64|19.6|14.77|75.17|0.08|1.26|0.16|0.88|0|0|25.64|34.52|6.33|8|2.98|1.58|1.43|2.02|0|0|1029906250|2551700000|687600000|58016071500|60077278000|61400890000|545256166|367.67|145.16|9700
2022-02-13 17:18:35|usa_0693|SRC|59|202109|202109|32|201312|202112|83.94|37.71|13.87|15.21|7.34|9.58|1.31|1.62|1.26|0.72|1.29|-7.05|7.21|5.21|0.62|2.49|1.95|2|2.92|1.37|0.78|1.86|0|0|66304796|15564000|2840450000|8835038100|5952448839|5806987194|45274771|48.27|18.79|82
2022-02-13 17:18:37|usa_0694|DNKN|41|202006|202006|31|201212|202009|29.75|30.86|7.49|7.04|5.21|5.17|9.97|12.48|-5.55|-5.16|6.21|3.93|2.04|1.46|7.5|8.95|3.89|5|7.03|2.74|0.66|1.3|0|0|325940973|515857000|577190000|9166876000|6651365708|6678122282|61262571|80.86|3.48|1114
2022-02-13 17:18:37|usa_0695|PBI|152|202112|202112|144|198512|202112|42.03|73.56|2.22|0.75|1.53|0.32|15.81|10.36|-31.87|20.63|8.17|16.66|3.9|3.02|7.58|-0.05|2.69|5|5.24|6.09|1.01|-2.05|0|0|427763333|746920000|672364000|2744226300|1157123292|1190124780|13801126|6.63|7.63|11500
2022-02-13 17:18:41|usa_0696|PACW|88|202112|202112|84|200012|202112|21.77|9.09|3.2|-5.9|3.98|4.22|1.58|1.37|0.47|0.22|1.43|1.11|3.42|2.22|2.21|13.45|0|0|5.41|2.98|1.11|0.01|8646337287|34997757000|2044023494|14751692000|385890000|-8486759100|5381320500|5276835000|30891744|45|77.03|1700
2022-02-13 17:18:43|usa_0697|LAMR|107|202106|202106|102|199606|202112|145.28|30.03|6.68|8.12|4.61|6.52|6.06|9.03|2.13|2.28|3.65|3.08|4.44|3.16|2.4|9.2|2.56|4|5.48|1.06|1.49|0.98|0|0|43958670|87569000|2517266000|13969173400|11219361390|11237347476|43343006|110.82|27.41|3300
2022-02-13 17:18:46|usa_0698|WTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:18:47|usa_0699|XLS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:18:47|usa_0700|SON|151|202109|202109|126|198912|202106|23.44|33.88|1.1|1.27|0.91|1.05|2.76|3.08|0.74|0.79|3.04|8.45|2.91|3.11|8.35|-4.51|2.23|4|1.62|1.83|0.94|0.65|0|0|119038385|160012000|1501929000|7011343500|5692109507|5755713250|41797846|57.89|-2.3|20000
2022-02-13 17:18:50|usa_0701|ACC|73|202109|202109|67|200503|202112|98.86|437.62|10.32|12.88|6.02|8.54|1.81|2.65|1.28|1.25|-8.97|2.37|4.34|3.3|1.15|0.29|1.63|2|3.97|1.94|0.59|1.32|0|0|46764162|42073000|456871000|11684507300|7965951069|7967257281|42498543|57.29|32.83|2988
2022-02-13 17:18:52|usa_0702|AFG|152|202112|202112|148|198412|202112|21.22|5.9|-0.45|0.18|0.81|1.81|1.12|2.33|0.34|0.39|5.37|23.52|2.2|1.52|7.26|25.48|0|0|0.86|0.75|0.95|0.98|0|0|16218136706|12488000000|263466000|1137351700|11661351720|11699664000|37843584|137.32|56.72|6500
2022-02-13 17:18:56|usa_0703|RS|115|202109|202109|109|199409|202112|13.87|8.95|0.71|0.91|0.54|0.86|1.49|1.66|0.53|0.28|0.42|3.69|1.29|1.7|8.72|15.9|3.58|7|1.79|0.99|1.32|1.07|0|0|90717250|638400000|2002400000|11178913000|10170220680|10438857000|45864736|162.22|35.47|13200
2022-02-13 17:18:58|usa_0704|PBCT|140|202112|202112|128|198912|202112|24.61|11.18|3.44|-4.13|2.89|3.95|1.11|0.97|0.93|0.2|3.18|4.21|5.66|4.25|3.49|6.51|0|0|3.76|2.4|0.8|-0.34|16460652800|53755300000|2088320000|17233300000|241800000|-7808265600|7625534400|7581519000|70629670|17.82|37.82|5987
2022-02-13 17:19:02|usa_0706|CXW|140|202109|202109|95|199706|202103|36.44|20.13|3.26|1.29|2.59|0.67|2.66|0.92|1.09|1.21|10.53|12.19|9.34|19.45|4.24|-3.43|2.04|3|2.89|4.88|0.96|-0.55|0|0|61282543|455544000|2295570000|2396220400|1231718400|1249781760|8454714|10.24|42.22|12415
2022-02-13 17:19:06|usa_0707|BMS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:19:06|usa_0708|Z|48|202112|202112|2|202103|202109|389.55|147.69|6.63|3.35|6.7|3.09|3.15|2.73|0.19|0.91|-2.49|-4.97|0|0|-3.63|-6.08|0|0|12.45|9.71|0.88|2.6|0|0|1157121133|3125421000|344487000|16954150200|15471396073|15682876880|367047757|61.73|-55|8005
2022-02-13 17:19:07|usa_0710|RNR|106|202112|202112|102|199603|202109|28.82|17.11|2.79|0.65|3.13|1.53|1.42|1.28|0.17|0.18|4.89|14.42|1.61|0.84|10.64|-0.49|0|0|2.17|2.02|0.46|1.25|0|0|2154334573|7157404000|0|3653826900|7525837984|7572437600|90763747|169.33|2.12|649
2022-02-13 17:19:10|usa_0712|AMCX|47|202109|202109|42|201106|202112|14.57|4.77|2.78|1.14|1.77|0.5|29.84|1.74|5.77|3.39|3.3|15.53|0|0|12.1|9.1|5.43|6|9.34|13.81|1.03|-2.24|0|0|498934295|870967000|351743000|3474254300|1480512000|1522572000|18076800|35.05|2.49|2357
2022-02-13 17:19:12|usa_0714|ODFL|128|202112|202112|121|199109|202112|56.43|41.96|1.56|7.84|1.45|8.07|2.95|11.42|0.36|0.03|1.83|1.69|0.32|0.22|12.44|29.52|3.59|7|2.49|1.17|0.72|1.35|0|0|69894661|716997000|3215686000|38574684700|41217713856|41457756780|230068229|358.38|83.62|19779
2022-02-13 17:19:15|usa_0716|PTC|133|202112|202112|125|199009|202112|174.2|30.51|5.32|8.49|5.47|7.91|7.46|7.07|0.16|0.74|0.31|0.29|0|0|12.03|15.89|3.56|7|3.65|2.16|1.62|0.92|0|0|227559946|296125000|247109000|15564033900|14158800500|14368147700|111104799|121.15|1.29|6709
2022-02-13 17:19:19|usa_0717|HUN|71|202109|202109|66|200506|202112|41.59|9.48|0.89|1.1|0.53|0.96|2.34|1.94|1.75|0.42|3.48|5.68|3.26|2.16|5.27|14.34|2.76|4|2.79|2.14|1.89|-0.07|0|0|547767164|505000000|2958000000|8587556100|7300832012|7444532000|62692299|33.64|32.81|9000
2022-02-13 17:19:21|usa_0718|FSLR|71|202109|202109|60|200612|202112|60.91|20.65|6.22|2.91|6.64|3.56|3.64|1.59|0.17|0.05|-4.92|-3.85|0|0|8.07|7.66|2.62|2|11.25|3.66|1.5|0.81|0|0|1330124952|1922065000|2974852000|7644184200|9287576100|9337627650|132934890|87.35|-13.68|5100
2022-02-13 17:19:23|usa_0719|VC|87|202109|202109|45|201009|202112|35.03|113.41|3.09|1.13|4.57|1.14|4.08|7.98|-3.15|0.9|11.61|5.83|0|0|2.83|3.29|1.96|3|5.89|5.52|1.47|1.57|0|0|974494118|466000000|567000000|3125458200|3143840000|3188752000|26538216|112.28|-11.07|10000
2022-02-13 17:19:25|usa_0720|ELS|116|202112|202112|112|199312|202112|48.92|62.2|8.27|15.73|5.64|13.76|8.66|12.37|6.53|2.31|-0.15|0.34|3.31|1.7|3.47|6.04|2.13|3|2.25|1.83|0.54|1.57|0|0|54228667|123398000|3189083000|19495119500|16273237464|16119709740|62183737|87.66|38.35|4000
2022-02-13 17:19:29|usa_0721|CFX|63|202109|202109|55|200803|202112|53.15|64.94|1.91|2.38|1.36|1.88|2.78|1.66|1.35|0.37|-5.57|-4.23|0|0|2.21|1.78|3.19|4|6.06|5.68|1.67|1.39|0|0|213742268|62309000|642897000|8715782800|7204650612|7431414981|57284866|46.11|24.9|15400
2022-02-13 17:19:30|usa_0722|AN|135|202109|202109|120|199112|202112|30.52|7.69|1.51|0.44|1.22|0.36|2.17|3.08|1.04|1.67|5.01|29.58|0|0|3.65|15.86|3.17|8|5.19|7.42|1.72|-0.21|0|0|110244531|72000000|3504500000|11124219900|7658126985|8261295000|110394528|116.85|67.43|21600
2022-02-13 17:19:34|usa_0723|AIZ|76|202112|202112|72|200312|202112|14.02|6.57|-0.06|0.1|0.65|0.9|1.17|1.5|0.27|0.4|8.62|9|1.68|1.73|8.28|17.01|0|0|2.48|1.31|0.97|1.28|185824757|350000000|7507943235|9895700000|529000000|1071495500|8543250258|8929959789|62075344|154.69|15.63|14100
2022-02-13 17:19:36|usa_0724|FLIR|110|202006|202006|107|199312|202009|26.74|33.89|2.89|2.77|3.01|2.57|3.79|2.66|0.46|0.48|4.14|5.62|1.34|1.91|9.13|5.41|3.82|7|3.64|2.53|0.83|1.76|0|0|216365787|332958000|255770000|5244653800|4700150100|4720978950|50051258|35.85|-31.83|4265
2022-02-13 17:19:37|usa_0725|URBN|113|202109|202109|110|199406|202112|86.04|9.31|1.7|0.56|1.87|0.67|3.79|1.63|0.01|0.09|2|1.49|0|0|17.45|18.97|4.16|7|6.56|9.12|1.31|0.72|0|0|226847250|424729000|2119063000|2320914400|2810651208|2855221776|57188515|28.72|4.7|19000
2022-02-13 17:19:40|usa_0727|KEX|152|202112|202112|143|198512|202109|39.51|53.46|2.05|2.18|1.59|1.59|2.07|1.26|0.61|0.42|1.38|8.89|0.05|0|6.43|-6.08|1.99|2|4.24|2.7|0.89|1.5|0|0|35530955|34813000|3864874000|4673371600|3571795620|3583679620|21789993|59.42|14.64|5400
2022-02-13 17:19:44|usa_0728|TCO|114|202006|202006|111|199212|202009|67.67|13.39|8.86|8.95|4.73|3.6|23.58|33.06|-0.29|-48.15|2.04|6.71|5.29|7.44|4.58|5.38|3.71|4|3.56|13.18|0.68|-1.18|0|0|132516602|240808000|172877000|5706630000|2051176666|2050337758|23908391|33.29|-18.47|433
2022-02-13 17:19:45|usa_0729|ALSN|46|202109|202109|39|201203|202112|18.85|10.14|3.36|2.6|2.37|1.71|5.46|5.24|2.92|3.55|9.24|13.27|1.67|2.14|10.36|11.8|4.35|5|2.8|2.99|1.21|0.26|0|0|210614286|261000000|681000000|5950240600|3701222900|3763000000|37095123|35.5|-18.26|3300
2022-02-13 17:19:46|usa_0730|FSL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:19:47|usa_0731|GME|83|202109|202109|66|200112|201806|24.34|294|0.62|1.11|0.64|1.23|3.21|4.49|0.28|0.03|18.16|-11.42|8.01|0|3.78|-12.27|5.05|7|24.43|14.41|-0.32|2.45|0|0|407667658|1413000000|795400000|6517183600|7837434000|7837434000|342778382|103.26|-30.22|12000
2022-02-13 17:19:49|usa_0733|NBR|151|202112|202112|97|199009|201412|46.04|10.57|2.22|1.86|1.71|0.31|1.9|1.13|0.82|5.52|6.98|-0.99|3.57|3.53|3.61|-12.81|1.3|1|5.26|4.99|1.55|-1.39|0|0|462773396|991488000|3332498000|3743142800|668343780|644665500|10450030|81.09|39.26|10000
2022-02-13 17:19:53|usa_0734|CLR|91|202109|202109|59|200703|202112|45.81|20.21|7.93|4.56|6.29|3.58|4.61|2.44|1.09|0.69|2.15|2.2|0.04|1.03|7.45|6.95|2.39|3|3.06|2.9|1.79|-0.89|0|0|73457163|693649000|13494572000|21122298500|16641948128|16580568960|78938039|45.52|185.99|1201
2022-02-13 17:19:55|usa_0735|GGG|152|202112|202112|124|199012|202112|23.16|30.83|2.51|6.68|2.5|7.08|6.63|8.02|0.23|0.11|4.38|0.74|1.79|0.93|26.87|26.4|3.77|7|2.01|0.93|0.97|1.72|0|0|104504561|624302000|481107000|13271813700|13702626672|14101244200|50648754|80.62|11.43|2800
2022-02-13 17:19:58|usa_0736|NEU|152|202112|202112|128|198912|202112|12.39|15.31|1.08|1.8|0.84|1.57|3.32|4.66|1.08|1.49|12.2|4.87|11.22|2.33|14.85|11.02|3.09|5|2.74|0.62|1.39|0.2|0|0|79533162|459222000|745172000|4231569500|3551504544|3573849888|24252718|342.72|-13.95|2105
2022-02-13 17:20:04|usa_0737|AGO|75|202109|202109|71|200403|202112|9.42|13.93|-0.25|-4.73|3.99|4.24|0.76|0.55|0.19|0.27|2.98|12.07|1.51|1.78|7.7|3.45|0|0|4.23|2.24|1.67|1.88|0|0|6017826957|9458000000|4371000000|-4394785500|3524336793|3640992000|23775559|49.47|56.35|412
2022-02-13 17:20:06|usa_0738|KATE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:20:07|usa_0739|DEI|66|202112|202112|61|200609|202112|162.21|96.09|12.43|13.54|6.03|6.59|1.92|2.45|1.43|2.07|0.89|2.31|3.08|3.33|0.62|0.74|1.65|2|4.64|5.18|0.99|0.72|0|0|143513774|335905000|7464000|12113651500|5841922282|5842261840|29880440|33.29|13.58|700
2022-02-13 17:20:09|usa_0740|ALGN|85|202112|202112|70|200406|202112|73.44|67.6|6.2|13.45|6.69|13.92|8.23|14.72|0.01|0|-2.5|0.48|0|0|7.43|22.51|5.14|8|7.87|1.58|1.99|0.66|0|0|346604583|1171342000|1203183000|50280062400|51517165680|51895449540|354182735|653.34|18.47|21590
2022-02-13 17:20:11|usa_0741|MDU|152|202112|202112|128|198912|202112|28.17|14.62|1.66|1.51|1.33|1.1|2.04|1.85|0.7|0.71|1.35|10.25|3.41|2.77|5.73|6.86|2.21|3|0.98|1.06|0.49|1.64|0|0|72270775|57241000|5568420000|8592360600|6271335588|6285192000|29206651|30.84|17.08|12994
2022-02-13 17:20:15|usa_0743|CPRT|113|202109|202109|110|199406|202112|29.02|32.11|4.91|9.92|5.1|10.37|4.67|7.6|0.2|0.11|1.34|0.98|0|0|16.24|27.31|3.12|6|1.95|0.88|1.24|1.75|0|0|178525284|1298373000|2441955000|29254853500|30655695950|31177814250|128542520|129.25|17.77|8600
2022-02-13 17:20:19|usa_0744|GNC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:20:19|usa_0745|WRI|142|202006|202006|130|198803|202009|47.09|9.51|11.49|9.33|7.92|5.19|3.01|1.38|1.42|1.03|2.74|8.31|5.18|6.36|5.66|6.7|2.28|3|3.05|1.92|0.73|1.94|0|0|58201638|14203000|3378734000|4052219400|2172626880|2142236256|15608443|16.96|-41.78|239
2022-02-13 17:20:20|usa_0746|EXP|115|202112|202112|111|199403|202112|30.72|20.25|2.94|4.34|2.61|4.03|3.02|5.01|0.43|0.69|3.58|8.36|0.92|0.45|13.33|16.31|1.79|4|5.22|1.75|1.35|1.67|0|0|36940991|17392000|1650913000|7599819700|6619448360|6734638680|44791601|166.46|64.24|2200
2022-02-13 17:20:23|usa_0747|SCCO|108|202112|202112|104|199512|202112|20.21|14.52|3.9|4.84|3.58|4.51|3.91|5.66|0.55|0.8|4.49|5.33|4.57|5.24|17.48|23.62|3|6|1.15|0.49|1.14|0.96|0|0|1006802856|3488900000|10380700000|50597944200|47706847023|47708001000|58923715|61.71|-5.24|13777
2022-02-13 17:20:26|usa_0748|WTM|152|202112|202112|142|198606|202112|43.76|17.52|3.52|3.23|2.88|3.15|1.06|0.86|0.55|0.2|12.03|0.76|0.64|0.1|8.86|-6.3|0|0|0.78|0.65|0.45|0.35|112116667|148700000|1212985057|725200000|625900000|3184147400|3059747420|3059443250|17295039|1013.9|1.32|1366
2022-02-13 17:20:29|usa_0749|HLT|37|202109|202109|32|201312|202112|169.36|1299.92|4.5|10.44|3.42|9.02|23.37|284.48|-5.37|-7.58|4.68|1.05|0.93|0.56|5.06|0.48|2.33|2|2.35|2.68|1.19|1.02|0|0|974228571|1288000000|1022000000|50740798000|43477330013|43833190000|318133020|155.99|44.37|141000
2022-02-13 17:20:31|usa_0750|AGCO|120|202112|202112|116|199212|202112|35.1|11.53|0.74|0.92|0.53|0.81|1.59|2.7|0.84|0.44|-1.29|5.79|0.34|0.66|6.1|19.03|2.53|6|5.97|1.78|1.47|1.21|0|0|244991667|889100000|1618900000|9653875600|8682263884|8736306000|68202148|116.02|12.54|21400
2022-02-13 17:20:34|usa_0751|WDR|90|202006|202006|87|199812|202009|20.07|10.55|2.91|0.87|3.06|0.98|8.45|1.2|0.7|0.12|7.64|21.44|3.65|6.45|23.72|10.62|5.64|7|6.55|28.58|1.81|1.48|0|0|281300989|156710000|31928000|905932900|956102580|960708960|11182753|14.67|-15.83|1162
2022-02-13 17:20:35|usa_0752|PDCO|126|202109|202109|117|199209|202112|23.39|16.98|1.3|0.5|1.26|0.43|4.24|2.68|0.44|0.62|6.94|6.8|2.74|3.75|13.77|9.89|3.65|7|4.8|4.76|0.62|0.19|0|0|176589303|154152000|287457000|3230870100|2797045480|2822034470|19016864|28.69|-9.44|7800
2022-02-13 17:20:38|usa_0753|ALR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:20:40|usa_0756|ATR|119|202109|202109|115|199303|202112|21.63|34.6|1.71|2.88|1.6|2.62|2.79|4.12|0.46|0.57|2.38|2.07|1.17|1.24|9.31|7.88|3.17|6|1.6|1.46|0.74|1.32|0|0|204420034|114876000|1304916000|9102726200|8059184000|8304266480|43594327|122.48|-10.53|13000
2022-02-13 17:20:43|usa_0758|GXP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:20:44|usa_0759|OI|124|202112|202112|117|199209|202112|30.68|24.93|1.32|1|0.53|0.29|6.15|4.01|1.78|6.7|4.81|8.08|2.09|1.68|1.34|2.67|1.77|3|2.42|4.34|1.63|1.01|0|0|320493333|725000000|2933000000|6210808000|1880951853|1922598510|13825394|12.03|1.09|24000
2022-02-13 17:20:47|usa_0761|INT|142|202109|202109|119|199203|202112|17.65|31.48|0.31|0.05|0.3|0.06|2.98|0.87|0.2|0.27|0.89|8.67|0.94|1.79|11.66|2.23|2.18|3|4.03|2.91|0.94|-0.09|0|0|188813032|796000000|334300000|1394499300|1657022000|1675551000|12785912|26.47|-15.05|4300
2022-02-13 17:20:51|usa_0762|GPOR|86|202109|202109|75|200012|201909|36.33|0.91|6.41|5.93|6.15|23.48|2.16|3.74|0.38|15.3|-7.5|15.35|0|0|-3.54|-103.85|1.84|1|6.31|1.22|1.3|12.4|0|0|77442724|4485000|1841027000|2285746600|1483818000|1483673940|6355409|72.03|0|256
2022-02-13 17:20:52|usa_0764|QEP|60|202006|202006|41|201006|202009|21.24|1.37|2.72|2.14|1.64|0.22|1.12|0.08|0.62|0.66|3.95|18.99|0.96|6.65|3.44|3.21|1.91|1|4.79|1.36|2.04|7.61|0|0|182066667|3400000|5017200000|2079670800|218770829|218748440|3952720|0.9028|-75.6|248
2022-02-13 17:20:53|usa_0765|RGLD|150|202109|202109|136|198712|202112|77.07|25.53|26.48|10.65|28.1|10.73|4.52|2.72|0.07|0.04|-2.59|1.93|0.95|1.16|-4.52|10.24|1.48|3|4.47|2.97|-0.39|1.04|0|0|123885367|160208000|2476630000|6853561300|6897967398|6904700838|48310545|105.21|-1.08|28
2022-02-13 17:20:56|usa_0766|OUT|39|202109|202109|26|201403|202009|29.77|81.06|3.64|4.75|2.16|2.86|2.72|4.1|1.64|2|-14.08|-15.93|6.38|0.76|2.95|-0.78|3.32|3|2.46|2.27|1.38|0.75|0|0|179219444|510300000|2312000000|6296531300|3789968000|3810792000|26217623|26.03|30.87|2081
2022-02-13 17:20:57|usa_0767|BRO|152|202112|202112|144|198512|202112|130.76|32.43|6.36|6.73|15.15|6.25|34.03|4.77|0.39|0.48|0.56|1.29|0.82|0.55|16.42|9.74|2.44|3|1.66|1.72|0.57|1.82|0|0|192494785|900000000|409000000|20976718900|19853818880|19546835840|89256668|70.28|48.24|11136
2022-02-13 17:21:01|usa_0768|CFG|36|202112|202112|29|201409|202112|12.98|9.5|0.61|-1.39|2.82|3.05|0.78|0.94|0.57|0.3|7.99|6.14|2.98|3.3|4.12|7.57|0|0|1.68|2.32|1.57|-0.22|117678454545|154361000000|25521454545|35541000000|768000000|-9166758900|19967089560|20190861130|206718179|47.3|34.4|17407
2022-02-13 17:21:02|usa_0770|FLO|75|202106|202106|73|200309|202112|30.85|26.86|1.17|1.49|1.23|1.36|3.14|4.18|0.43|0.64|3.88|4.13|2.54|2.97|8.55|9.54|5.28|8|4.94|4.08|0.53|0.32|0|0|48275645|307523000|1046302000|6500351800|5904231627|5954312910|46380138|27.93|24.74|9200
2022-02-13 17:21:06|usa_0772|CREE|107|202006|202006|92|199312|201612|80.97|837.72|7.14|7.06|7.64|7.31|3.45|3.22|0.04|0.38|-0.57|-2.17|0|0|3|-7.49|2.02|3|12.64|12.11|1.63|1.27|0|0|415307991|1251700000|831100000|6519441800|6962320200|6921271640|75856560|63.74|30.08|5130
2022-02-13 17:21:07|usa_0773|EAT|152|202112|202112|126|199006|202112|73.1|13.16|1.15|0.71|1.02|0.47|11.69|763.99|1.41|-2.91|11.72|5.75|2.74|2.76|13.55|25.23|2.95|4|7.12|5.46|1.17|0.39|0|0|43510684|15600000|1935500000|2567514000|1631914000|1679481000|39813731|36.59|-35.32|59491
2022-02-13 17:21:10|usa_0774|SLM|152|202112|202112|128|198912|202112|8.72|5.17|43.68|3.42|2.72|3.7|2.06|3.03|26.46|2.76|12.83|20.7|3.31|1.02|2.7|15.11|0|0|3.25|1.83|1.08|1.08|13844028833|20826692000|3272461500|6852559000|150516000|6149577400|5485963000|5758510520|44828414|19.67|58.76|1600
2022-02-13 17:21:14|usa_0775|AL|46|202109|202109|41|201109|202112|18.1|13.54|10.37|10.49|3.55|2.55|1.07|0.76|2.26|2.68|-8.4|-11.53|0.97|1.51|2.93|1.74|1.24|1|4.53|3.14|1.77|0.6|0|0|432020455|1873844000|23708294000|20805310600|5071290528|5088837384|22695435|44.49|3.01|120
2022-02-13 17:21:16|usa_0778|SYF|36|202112|202112|30|201406|202112|10.18|6.53|1.96|1.64|1.69|1.86|1.88|1.93|1.75|1.06|15.58|14.7|2.43|1.89|7.53|15.12|0|0|1.56|2.82|1.46|0.51|52107181818|62270000000|16079424242|13620000000|0|23669662400|24476531092|25209196000|257801547|46.46|36.85|18000
2022-02-13 17:21:17|usa_0779|TER|150|202112|202112|128|198912|202112|52.66|30.2|2.16|6.86|2.99|8.11|2.92|10.38|0.13|0.04|5.24|2.72|0.79|0.24|8.43|37.67|3.11|8|4.91|3.42|1.95|1.72|0|0|500633896|1366430000|456047000|25398089200|26774439840|29111610600|229774597|163.53|36.4|5500
2022-02-13 17:21:21|usa_0781|TWO|58|202112|202112|54|200806|202112|38.8|5.32|-30.66|-7.96|9.97|3.76|0.93|1|0.52|0.45|-6.02|-4.05|15.7|11.62|3.23|4.72|1|1|2.55|4.81|0.68|0.97|0|0|12021802695|8315559000|863000|-3767859900|2029076670|1977094130|31974253|5.9|-9.37|109
2022-02-13 17:21:22|usa_0782|GNW|75|202112|202112|71|200403|202112|20.83|2.04|-2.83|-6.95|0.62|0.25|0.44|0.13|0.38|0.12|1.15|-9.48|0.99|0|1.54|4.93|0|0|2.86|2.53|1.78|2.55|0|0|37941352941|74496000000|0|-58093644400|2085355638|2119116000|12921888|4.11|-1.2|3000
2022-02-13 17:21:25|usa_0783|ORI|152|202112|202112|148|198412|202112|19.9|4.84|0.57|-0.24|0.95|0.8|1.08|1.09|0.15|0.23|3.92|11.43|3.23|3.58|8.79|19.51|0|0|1.5|0.86|0.86|1.81|0|0|4423024176|11399600000|197000000|-2265026200|7546273846|7481387562|33315801|24.58|24.71|9000
2022-02-13 17:21:28|usa_0785|RRD|151|202109|202109|128|198912|202112|19.04|3.98|0.61|0.43|0.38|0.17|2.99|2.17|3.13|-6.39|51.46|161.35|7.09|5.45|3.19|14.65|2.6|6|4.31|1.82|1.46|-0.92|0|0|216496128|223500000|604700000|2123554000|820854000|834366000|20072470|11.26|398.23|33000
2022-02-13 17:21:32|usa_0786|SPN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:21:32|usa_0787|CRL|87|202109|202109|83|200103|202112|46.27|46.64|3.26|6.33|2.86|5.64|4.03|7.51|0.76|1.18|2.26|-0.41|0|0|4.39|8.76|3.05|5|3.73|1.37|0.91|1.81|0|0|164737115|213569000|1460633000|21672870600|19012318800|19426023240|137400689|376.78|49.12|18400
2022-02-13 17:21:36|usa_0788|SNV|152|202112|202112|128|198912|202112|11.65|10.48|1.63|-2.33|2.22|3.5|1.41|1.47|0.55|0.23|1.13|7.54|3.85|2.76|7.23|11.84|0|0|2.87|1.36|1.03|0.15|18139079992|49427276000|2486565492|13855795000|407241000|-4609893100|6941633487|7026980910|39976089|47.87|47.88|4953
2022-02-13 17:21:40|usa_0789|TTC|151|202109|202109|130|198906|202112|20.36|26.24|1.33|2.54|1.13|2.56|5.26|8.52|0.83|0.6|4.85|4.51|1.44|1.13|14.57|21.62|3.68|7|3.54|1.48|0.92|0.82|0|0|88394429|405612000|554721000|10061340200|10160766506|10376362040|49544001|96.58|2.47|10982
2022-02-13 17:21:45|usa_0790|OSK|151|202112|202112|129|198909|202112|15.85|15.86|0.59|0.92|0.5|0.98|2.09|2.45|1.12|0.27|1.7|4.88|1.96|1.21|8.2|10.45|2.38|4|2.53|2.54|1.56|1.07|0|0|183005890|995700000|593200000|7353691800|7530391791|7657122915|53896769|112.71|30.95|15000
2022-02-13 17:21:48|usa_0791|SDRL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:21:48|usa_0792|LYV|67|202109|202109|37|200809|201712|1066.05|2128.5|1.73|7.49|1.48|6.86|4.67|33.86|0.21|-14.16|-1.93|-3.02|0|0|-6.15|-17.71|3.95|3|5.59|6.6|1.19|0.46|0|0|1414895141|4628880000|2432504000|28469192400|26838004917|26786669876|299433624|119.69|60.81|8200
2022-02-13 17:21:51|usa_0793|FEYE|32|202006|202006|-159|202209|198200|0|0|9.95|3.13|9.06|2.98|5.34|4.31|0.85|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|2820676155|2792355480|37236764|12.615|-6.46|3400
2022-02-13 17:21:51|usa_0794|NUAN|111|202112|202112|74|200212|202106|383.46|2727.5|4.13|13.45|3.46|12.6|2.82|10.81|0.57|0.54|-0.62|0.79|0|0|-12.14|-3.84|2.61|5|5.48|9.97|2.18|0.46|0|0|326660057|91949000|225609000|18292204900|17656860780|17575341420|318883277|55.38|24.35|6900
2022-02-13 17:21:54|usa_0796|FOSL|115|202109|202109|112|199312|202112|27.15|340|1.3|0.26|1.38|0.29|3.39|1.16|0.24|0.31|2.94|4.61|0|0|15.5|0.29|4.38|8|7.76|9.77|1.19|-1.85|0|0|164701809|181782000|280723000|490187700|536551470|542962140|7320293|10.29|18.69|7500
2022-02-13 17:21:58|usa_0797|ITT|108|202112|202112|104|199512|202112|12.41|44.85|0.84|2.9|0.83|3.08|1.65|3.95|0.59|0.09|13.34|2.01|5.81|0.89|15.28|13.68|2.59|5|1.51|1.43|1.22|1.63|0|0|570849038|647500000|509100000|8354732000|8737245000|8798559000|31594351|102.19|32.68|9700
2022-02-13 17:22:01|usa_0798|ARRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:22:01|usa_0799|RPAI|58|202006|202006|30|201303|202009|154.27|566|9.11|6.46|5.27|2.72|1.45|0.78|0.83|1.1|6.76|7.85|5.35|6.56|0.04|0.09|1.8|3|1.21|3.02|0.7|1.98|0|0|166318308|12563000|43696000|2977489600|1244809930|1239487970|8882534|5.81|-52.84|215
2022-02-13 17:22:02|usa_0800|GHC|151|202109|202109|128|198912|202112|17.97|5.78|1.12|0.89|1.13|1.01|1.63|0.79|0.2|0.14|5.78|2.78|1.95|0.96|11.01|11.77|1.87|4|1.54|0.91|0.73|0.56|0|0|426222313|912955000|888332000|2772196000|3127357882|3134663910|11434480|629.83|18.08|16661
2022-02-13 17:22:05|usa_0801|BPOP|128|202112|202112|124|199012|202112|12.66|7.4|1.73|-14.04|2.02|2.62|1.3|1.06|1.44|0.18|4.89|8.14|2.64|2.16|4.03|13.15|0|0|1.74|1.35|1.02|0.48|22742014930|67005088000|5345483063|42933421000|492231000|-35296722600|6550992448|6534715712|32001362|82.04|45.67|8700
2022-02-13 17:22:09|usa_0802|TECH|130|202112|202112|126|199006|202112|35.77|101.04|7.99|19.76|8.34|20.61|5.93|11.5|0.11|0.17|1.19|0.7|1.14|0.26|18.59|11.23|3.01|6|2.42|1.21|0.84|1.51|0|0|112819943|278980000|276107000|20344385300|20341705332|21318029380|94346416|517.34|62.92|2600
2022-02-13 17:22:12|usa_0803|DATA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:22:12|usa_0804|SGEN|84|202112|202112|4|202009|202109|53.48|50.38|36.03|15.12|40.21|16.51|9.42|9.05|0|0|-6.44|-1.94|0|0|-33.93|-20.4|5.98|7|7.63|1.51|1.86|0.29|0|0|423137199|2160036000|267962000|26211644200|28730301270|28686903680|154270803|156.67|-20.81|2675
2022-02-13 17:22:15|usa_0805|CFR|152|202112|202112|128|198912|202112|19.43|19.03|-1.26|-16.06|3.54|5.91|1.92|1.89|0.16|0.05|1.28|2.41|2.3|2.33|10.88|9.67|0|0|3.22|2.9|0.82|0.53|12696516030|42695696000|4939980386|30465650000|1050331000|-22031268800|8066740234|8115403254|31449162|126.07|44.53|4553
2022-02-13 17:22:18|usa_0808|LPLA|63|202112|202112|45|201009|202112|21.87|28.29|3.94|6.54|3.22|5.86|4.68|8|1.86|1.68|6.36|0.21|1.83|0.62|7.02|11.2|0|0|3.55|1.04|1.27|0.52|0|0|558429400|495246000|658841000|14674074700|12900771072|13183672320|59953217|161.28|56.54|5117
2022-02-13 17:22:20|usa_0809|ICPT|41|202109|202109|-159|202209|198200|0|0|628.08|1.74|641.3|1.65|24.85|41.44|0.53|-3.4|-6.06|17.99|0|0|-104.95|-27.77|5.41|8|13.91|28.46|-1.24|-1.14|0|0|417005779|420130000|11313000|615531700|525641130|564583440|16277590|17.79|-33.59|498
2022-02-13 17:22:22|usa_0810|X|128|202112|202112|110|199406|202112|30.51|2.04|0.55|0.49|0.36|0.35|1.71|0.78|1.02|0.43|-3.31|-6.51|1.87|0.35|0.84|37.16|1.58|6|11.33|15.61|2.31|2.87|0|0|666209677|2522000000|7439000000|8496368300|6433876294|6793493010|346339530|23.81|41.98|23350
2022-02-13 17:22:25|usa_0813|SM|127|202109|202109|108|199212|201912|51.63|5.63|3.24|2.75|2.67|1.65|2.15|2.16|0.56|1.27|-1.29|2.38|0.59|0.07|6.39|-13.67|1.79|4|5.34|4.77|1.82|-1.38|0|0|61801379|29800000|4665483000|5568140700|3581047624|3651127480|87233983|29.48|381.7|503
2022-02-13 17:22:28|usa_0814|S|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:22:29|usa_0815|G|63|202109|202109|55|200803|202112|25.4|27.9|2.45|2.76|2.21|2.64|3.54|5.13|0.53|0.85|3.01|3.66|0.93|0.8|10.35|10.7|4.64|6|1.22|1.33|1.05|1.71|0|0|427860483|922475000|481507000|10832704700|10091117156|10364960234|41512515|53.66|28.26|105400
2022-02-13 17:22:31|usa_0816|CBSH|152|202112|202112|128|198912|202112|15.11|15.94|0.31|-5.7|3.59|5.89|1.9|2.41|0.12|0|4.44|2.41|2|1.47|12.11|15.45|0|0|1.82|2.41|0.75|0.33|12981651206|29813073000|3553996420|18726783000|388738000|-8187048000|8347558758|8402805096|26192944|68.74|9.86|4582
2022-02-13 17:22:34|usa_0817|NUS|107|202109|202109|101|199609|202112|18.32|11.3|1.28|0.93|1.33|0.94|5.14|2.66|0.44|0.41|6|8.31|2.44|3.04|18.96|18.13|5.13|9|4.55|5.25|0.92|0.84|0|0|224179881|301602000|592936000|2548730300|2542575000|2601445000|22953738|50.75|-7.53|26000
2022-02-13 17:22:37|usa_0819|GRPN|47|202109|202109|26|201506|202112|116.39|7.85|1.51|0.5|1.37|0.66|8.41|4.69|0.92|2.16|1.81|2.93|0|0|-19.64|20.49|7.26|8|7.67|10.26|2.04|1.06|0|0|797876523|476782000|130085000|547031500|701024670|790738650|21642405|23.7|-33.71|4159
2022-02-13 17:22:39|usa_0821|SIX|101|202109|202109|45|201009|202112|74.15|86.24|4.89|4.56|3.91|2.82|18.93|215.7|0.07|-2.64|8.05|-0.4|5.36|7.93|-0.01|3.08|3.24|7|6.36|6.03|1.45|0.75|0|0|134241755|389857000|1417598000|5924041500|3686095497|3740793330|76136155|42.87|27.37|30950
2022-02-13 17:22:41|usa_0822|TUP|103|202109|202109|100|199612|202112|17.75|84.11|1.35|0.65|1.1|0.4|8.04|13.49|1.11|-3.04|7.18|5|5.54|0|14.28|3.55|4.86|9|5.08|8.26|1.26|1.38|0|0|85885437|123800000|247800000|1263851700|747378258|807312000|12473906|15.29|-54.4|10698
2022-02-13 17:22:44|usa_0823|CPA|67|202109|202109|61|200512|202103|17.37|117.03|2.05|3.37|1.78|3.18|2.69|2.86|0.96|1.16|0|0|2.74|3.58|9.33|-9.62|3.95|2|3.37|6.67|1.27|-0.23|0|0|618711077|1191876000|2489980000|3721715900|3392040564|3404685636|48017684|79.83|9.37|5667
2022-02-13 17:22:46|usa_0824|BWC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:22:46|usa_0825|AVP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:22:47|usa_0827|TPX|75|202109|202109|72|200312|202112|25.67|16.56|2.22|2.36|1.81|2.12|29.02|24.69|6.6|6.45|5.45|6.99|0.44|0.68|15.12|27.89|5.34|8|12.62|4.5|1.78|0.42|0|0|71583903|503300000|1021100000|11031707500|9210056000|9716418000|100715843|47.77|71.48|9000
2022-02-13 17:22:49|usa_0828|SWI|17|202109|202109|12|201812|202112|54.8|21.51|4.9|2.95|3.16|1.97|1.17|1|0.07|0.82|-5.59|0.21|0|0|-0.21|2.23|3.46|4|1.96|2.83|-0.04|-3.16|0|0|337244267|708890000|118413000|3505608000|2311098311|2339185520|6856235|14.59|-9.98|2155
2022-02-13 17:22:50|usa_0830|CLH|146|202106|202106|87|200003|202112|36.51|26.82|1.13|1.72|0.88|1.49|4.26|3.51|1.94|1.06|-2.42|1.77|0|0|2.21|6.61|2.75|5|4.86|2.13|0.46|0.9|0|0|144780554|711507000|1645785000|5979902500|5137590482|5165434940|30181013|94.42|10.96|13500
2022-02-13 17:22:54|usa_0831|SFM|39|202109|202109|34|201306|202112|37.09|12.5|1.05|0.53|1.01|0.56|7.37|3.48|0.74|0.26|3.65|6.72|0|0|14.76|23.62|7.59|8|9.76|13.31|0.5|-0.06|0|0|105998500|260218000|1771167000|3300288100|3336952746|3385982820|56330113|29.49|43.4|33000
2022-02-13 17:22:55|usa_0833|LBRDK|35|202109|202109|22|201606|202112|111.12|48.97|602.63|41.2|617.87|39.03|1.86|2.54|0.1|0.36|-4.82|8.19|0|0|4.6|3.89|0|0|2.41|2.66|1.14|1.06|0|0|291000000|319415000|1043831000|32339881600|28965502800|29646162000|183493863|162|3.14|1971
2022-02-13 17:22:56|usa_0834|FHN|152|202112|202112|128|198912|202112|28.56|9.3|2.43|-3.78|2.25|2.95|1.99|1.15|1.15|0.45|2.69|8.13|3.38|3.67|6.89|8.15|0|0|5.11|1.36|0.89|0.46|18058158038|74894000000|2791037785|16054000000|665000000|-11654967000|8720220000|8850860000|64520792|16.33|27.98|6802
2022-02-13 17:23:00|usa_0835|TKR|152|202112|202112|128|198912|202112|26.13|14.89|0.77|1.58|0.61|1.29|1.26|2.29|0.46|0.64|3.82|4.03|3.48|1.72|6.38|9.61|2.39|5|1.77|1.65|1.44|1.42|0|0|148051500|257100000|1174200000|6546904800|5256304755|5307232905|36787183|69.29|-10.43|17000
2022-02-13 17:23:04|usa_0836|HLF|75|202109|202109|68|200412|202112|30.62|9.3|1.4|1.12|1.34|0.77|19.69|25.54|1.18|-2.07|9.47|21.13|1.22|0|28.44|33.42|6.28|9|10.94|6.77|1.05|1.81|0|0|593516271|678200000|630300000|6588878600|4140696000|4337872000|46443070|40.24|-16.3|9900
2022-02-13 17:23:06|usa_0837|RBC|146|202006|202006|123|198912|202009|19.72|25.8|1.19|1.57|0.96|1.34|1.9|1.64|0.54|0.49|-0.13|5.83|2.01|1.2|8.6|4.49|2.25|5|2.89|1.4|1.34|1.16|0|0|111954077|432200000|634300000|4530532000|3811122000|3820509000|20324607|93.87|28.85|19560
2022-02-13 17:23:07|usa_0838|HTA|51|202109|202109|38|201206|202112|123.13|67.08|12.69|13.93|8.48|9.83|2.06|2.38|0.83|0.99|-3.68|2.75|4.48|3.83|0.9|1.75|1.96|2|2.59|2.55|0.48|0.91|0|0|73460542|12836000|242491000|10621642400|7462149810|7528783690|68335240|33.79|22.05|333
2022-02-13 17:23:09|usa_0840|MUSA|40|202112|202112|34|201306|202112|12.98|15.16|0.25|0.42|0.22|0.35|3.71|6.17|1.06|2.25|5.06|4.44|0.04|0.52|15.88|16.26|6.88|7|7.24|4.6|0.89|0.01|0|0|200914730|256400000|2797600000|6600733900|4968109172|5127042920|44342283|199.24|50.17|9900
2022-02-13 17:23:11|usa_0841|DDS|151|202109|202109|128|198912|202112|18.5|8.27|0.67|0.8|0.48|0.89|1.5|3.15|0.66|0.36|7.02|9.86|0.59|0.28|5.36|29.31|3.5|8|8.1|7.72|1.05|1.07|0|0|142242794|619721000|1260029000|4877106200|4930845224|5102055480|68474224|253.72|188.94|29000
2022-02-13 17:23:14|usa_0842|EQC|144|202112|202112|138|198612|202106|23.37|375.71|8.83|5.32|9.05|54.22|0.99|1.02|0.65|0.01|-2.35|0.61|8.73|0|4.58|-0.51|1.35|1|1.73|2.21|0.64|0.16|0|0|864428862|2800998000|6817594000|308637200|2983830220|3089481500|29256003|25.9|-5.06|25
2022-02-13 17:23:18|usa_0843|HDS|34|202006|202006|25|201406|202009|42.22|15.93|1.75|1.41|1.15|1.1|5.91|4.32|-2.32|1.15|-0.61|6.71|0|0|9.81|12.03|6.55|9|1.82|2.08|1.38|1.08|0|0|147354839|71000000|834000000|8400455800|6560330665|6523856900|47773963|40.45|5.27|11500
2022-02-13 17:23:18|usa_0844|BKU|48|202112|202112|44|201012|202112|16.42|10.59|4.89|7.05|3.85|4.28|1.42|1.22|1.62|0.86|3.95|17.99|2.65|2.17|4.32|6.48|0|0|2.16|3.34|1.17|0.56|16944146851|29438102000|2534329489|314857000|640726000|6389637700|3628905760|3683253759|31318944|42.37|21.82|1495
2022-02-13 17:23:20|usa_0845|RYN|116|202112|202112|112|199312|202112|27.33|36.52|8.28|6.51|6.51|5.43|2.97|3.23|0.79|0.77|3.41|-1.22|3.71|2.71|6.97|4.49|1.38|2|2.51|2.28|0.82|0.62|0|0|100448707|362200000|131400000|6682917300|5867254280|5976484584|20840899|40.36|37.37|413
2022-02-13 17:23:23|usa_0846|CDW|108|202112|202112|34|201306|202112|24.15|28.88|0.96|1.58|0.76|1.46|12.78|33.34|-9.49|9.72|4.17|-0.84|0.93|0.83|18.85|16.96|3.49|7|1.57|1.12|1.29|1.42|0|0|254781782|258100000|351400000|32009148800|28002720000|28311120000|202217551|205.6|56.87|10000
2022-02-13 17:23:25|usa_0848|ATI|104|202112|202112|91|199709|202006|32.4|5.44|1.09|1.26|0.89|0.77|2.45|3.75|0.87|2.69|1.55|-2.98|2.7|0|3.69|-1.55|1.6|2|7.89|10.11|2.06|1.11|0|0|291058654|687700000|1528500000|3453382900|2027065419|2026296000|24343148|15.93|-5.01|6500
2022-02-13 17:23:28|usa_0849|MSM|105|202109|202109|102|199606|202112|23.32|18.21|1.86|1.55|1.85|1.34|3.61|3.75|0.2|0.64|5.01|5.27|2.07|3.78|14.95|13.23|4.56|8|2.79|1.55|1.11|0.95|0|0|59901980|62875000|351799000|5139988600|4425557500|4434966400|35856812|79.4|-5.94|6571
2022-02-13 17:23:31|usa_0851|CXP|41|202006|202006|27|201309|202006|138.14|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|1.41|1.9|1.12|1.36|0|0|105817947|277677000|29897000|2680242400|1248804422|1242681730|7553841|10.91|-48.46|93
2022-02-13 17:23:31|usa_0852|CIM|55|202109|202109|49|200909|202112|10.74|5.12|68.05|12.79|15.28|3.39|1|0.96|1.96|3.07|7.43|24.7|13.22|8.05|4.2|4.85|0|0|3.22|3.92|0.87|0.57|0|0|199914582|328455000|0|15209715400|3709587780|3764078316|28336479|15.66|46.07|41
2022-02-13 17:23:33|usa_0853|CLGX|146|202006|202006|143|198412|202009|19.42|37.39|0.88|3.77|0.84|3.02|1.31|5.37|0.62|1.57|4.69|2.63|2.71|1.14|7.1|5.56|3.52|6|2.29|2.83|0.91|1.69|0|0|1140658224|137286000|499586000|6808466700|5376990530|5457314820|46410125|67.67|46.25|5100
2022-02-13 17:23:34|usa_0854|TGI|111|202112|202112|78|199609|201603|16.58|13.35|1.11|1.59|0.77|0.67|1.62|2.16|0.3|-1.96|-2.07|-4.58|0.51|1.27|-0.21|-11.93|2.14|4|5.57|4.83|1.59|1.7|0|0|47258173|206139000|178663000|2597953800|1197282596|1206228880|14076380|18.53|52.42|6692
2022-02-13 17:23:37|usa_0855|FII|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:23:37|usa_0856|NATI|108|202112|202112|104|199512|202112|48.75|105.78|3.57|4|3.95|4.13|4.57|4.72|0.02|0.25|2.04|2.13|1.81|2.5|12.47|6.54|4.5|8|2.2|1.09|1.13|0.91|0|0|251228694|211106000|312309000|5664189300|5791611474|5817935750|29509151|43.67|-0.61|7000
2022-02-13 17:23:40|usa_0858|THG|108|202112|202112|104|199512|202112|18.88|11.08|0.86|1|0.77|0.91|1.1|1.51|0.23|0.25|3.9|7.78|1.38|2.26|4.85|10.71|0|0|1.48|1.01|1.02|1.2|2498300000|2498300000|377771084|230900000|25100000|5299855200|4652630000|4731266000|17014930|131.06|12.09|4300
2022-02-13 17:23:43|usa_0859|CMP|76|202112|202112|69|200312|202103|22.72|35.95|2.61|3.01|1.93|1.98|10.95|6.06|-1.18|3.49|3.27|8.51|3.56|4.43|10.96|-15.38|3.01|2|6.13|4.01|0.86|1.42|0|0|87783562|20300000|814300000|2681488900|1764541100|1765810200|29881868|51.8|-15.77|2223
2022-02-13 17:23:45|usa_0860|IPGP|71|202109|202109|60|200612|202112|37.25|35.09|5.17|5.32|5.72|6.44|4.13|3.33|-0.01|0.01|0|0|0|0|20.42|9.85|4.68|5|6.39|3.55|1.5|0.31|0|0|544918422|1519007000|624576000|7625493700|9108310785|9198615580|44596142|170.87|-22.62|6060
2022-02-13 17:23:47|usa_0861|HE|151|202109|202109|128|198912|202112|24.97|18.67|1.66|1.5|1|1.66|1.63|1.86|1.52|1.03|1.83|2.38|5.42|3.28|3.96|5.12|1|1|4.13|0.67|0.39|1.37|0|0|682781162|2808753000|5476946000|4102190500|4536418950|4547362500|15587851|41.5|17.26|3702
2022-02-13 17:23:51|usa_0863|CBL|112|202109|202109|98|199312|201806|25.48|21.42|7.6|6.69|2.4|5.42|1.84|1.37|3.36|7.85|-0.59|47.58|0|0|1.98|-5.27|2.33|3|6.47|3.6|-6.88|-884.86|0|0|55625091|367980000|6142044000|3826519300|623644320|623678640|4339693|31.2|34799.33|594
2022-02-13 17:23:53|usa_0865|DDD|134|202109|202109|112|199312|202112|128.08|8.89|4.99|3.68|4.87|4.32|9.75|3.63|0.17|0.05|-2.4|0.13|0|0|-4.67|59.77|2.99|6|9.93|10.83|1.3|-7.23|0|0|69794271|502752000|102234000|2346888700|2695407900|2698725060|45469440|21.54|105.53|1995
2022-02-13 17:23:57|usa_0866|SKT|115|202109|202109|111|199312|202109|46.79|84.71|8.09|7.76|4.53|4.48|3.92|4.39|2.89|3.07|1.4|-1.21|6.37|3.68|3.31|-0.19|2.61|3|8.93|12.79|0.68|-1.42|0|0|24690977|143116000|80658000|3304032600|2004815376|1991026320|17912816|19.28|93.57|527
2022-02-13 17:24:00|usa_0867|WLK|71|202109|202109|68|200412|202112|14.52|8.31|1.33|1.42|1.17|1.21|2.02|1.69|0.45|0.71|0.28|-1.02|0.98|1.17|11.24|13.56|2.73|4|2.91|0.99|1.72|0.63|0|0|657680829|3571000000|7471000000|14559943800|12362856792|12454228176|53839823|96.72|9.51|9220
2022-02-13 17:24:03|usa_0868|AOL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:24:03|usa_0870|GLPI|37|202109|202109|33|201309|202112|47.68|19.06|13.82|14.05|8.64|9.12|6.1|4.09|-3.58|2|2.76|0.4|7.12|5.64|5.2|6.97|2.91|3|3.41|1.22|0.6|1.26|0|0|138612088|423224000|225495000|16998725700|11660711737|11139337010|59317885|47.17|9.7|560
2022-02-13 17:24:04|usa_0871|DNR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:24:05|usa_0872|WCC|91|202109|202109|88|199912|202112|16.67|24.74|0.47|0.62|0.34|0.39|2.18|1.75|1.42|1.28|0.93|1.81|0|0|7.48|3.9|3.98|6|6.03|1.6|1.66|1.16|0|0|94895703|251799000|909988000|10892486500|6565655025|6781205750|42098762|130.25|69.84|18000
2022-02-13 17:24:07|usa_0874|CR|148|202112|202112|132|198812|202112|23.46|14.8|1.12|1.93|1|1.75|2.71|3.19|0.6|0.46|3.39|4.92|2.19|1.75|9.53|16.18|2.66|5|1.24|0.84|1.2|1.46|0|0|177468338|478600000|527300000|6386713300|5972303802|6022416000|24832476|101.73|30.99|11000
2022-02-13 17:24:11|usa_0876|PPS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:24:11|usa_0877|VMI|151|202109|202109|128|198912|202112|20.49|25.33|0.89|1.83|0.76|1.61|2.33|4.03|0.62|0.7|2.22|1.4|1.34|0.8|8.84|9.78|2.8|6|2.68|0.96|0.99|0.47|0|0|147839948|169795000|617313000|6089516100|5316887550|5398776000|19008692|250.5|43.2|10844
2022-02-13 17:24:15|usa_0878|SMG|128|202112|202112|120|199112|202112|36.96|17.95|1.57|2.55|1.12|1.91|4.68|10.65|-15.2|3.9|5.94|0.19|2.07|1.6|6.79|12.87|2.99|6|3.08|2.15|0.92|0.51|0|0|52056589|16400000|615800000|10874723800|8855000000|8919400000|64656210|161|-19.15|7300
2022-02-13 17:24:18|usa_0879|WEN|151|202106|202106|147|198503|202112|184.17|27.98|1.8|3.63|1.22|2.74|6.04|9.33|11.27|4.41|6.6|4.64|1.89|1.87|3.75|6.56|1.98|3|3.43|2.7|0.95|1.11|0|0|363578000|571502000|1867896000|6883364100|5076644940|5162830520|50776905|22.94|9.92|14000
2022-02-13 17:24:22|usa_0880|AWAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.9|0.31|0|0|0|0|0|0|0|0|9115693|24.37|-5.91|
2022-02-13 17:24:22|usa_0881|CBT|152|202112|202112|145|198509|202112|20.63|32.87|1.02|1.23|0.76|0.88|1.67|4|0.77|1.65|4.18|1.75|2.96|2.53|6.03|4.63|2|5|1.57|1.94|1.28|0.96|0|0|142584444|179000000|1267000000|4467796000|3179796000|3192160000|16627995|56.2|25.22|4491
2022-02-13 17:24:26|usa_0882|WPG|30|202006|202006|23|201403|201912|21.5|23.8|6.63|6.03|2.5|0.22|1.71|0.23|2.98|4.71|21.56|73.45|28.4|139.29|1.88|-1.3|2.68|3|14.77|36.71|0.86|1.93|0|0|76121333|127019000|0|3514779000|117744971|141361710|1840498|0.6282|-85.61|851
2022-02-13 17:24:26|usa_0883|MTW|151|202109|202109|126|199006|202112|19.16|39.8|0.38|0.51|0.24|0.39|0.66|1|1.19|0.63|-3.61|-1.26|8.53|0|6.11|1.69|2.1|4|3.95|1.92|1.71|1.79|0|0|73362548|222300000|333700000|837419600|651419626|651192828|4079033|18.59|39.67|4200
2022-02-13 17:24:30|usa_0885|TEX|143|202109|202109|110|199406|202112|67.8|16.82|0.71|0.9|0.49|0.82|2.48|2.84|0.55|0.85|-1.76|2.85|0.31|1.08|2.99|9.06|2.11|5|6.53|2.33|1.75|1.75|0|0|369318110|553200000|412600000|3430246000|3041340000|3116055000|20956911|43.95|25.97|8200
2022-02-13 17:24:34|usa_0886|HRC|146|202006|202006|124|198909|202009|19.82|26.43|1.28|2.46|1.11|1.9|2.26|3.37|0.53|1.23|3.7|1.98|2.41|1.07|9.04|5.58|3.07|7|2.11|2.03|0.84|0.28|0|0|171833588|331800000|296700000|7263167100|5561966424|5610452330|46551235|83.51|-20.64|10000
2022-02-13 17:24:35|usa_0887|BIO|150|202109|202109|128|198912|202112|32.31|3.39|1.62|7.14|1.57|7.66|2.02|1.47|0.47|0|-0.81|0.61|0|0|10|58.69|2.9|3|1.52|1.01|1.04|1.33|0|0|365856659|1337098000|680839000|21280580400|22605294374|22836347680|87372024|755.57|29.61|8000
2022-02-13 17:24:38|usa_0888|MFA|93|202109|202109|90|199906|202112|53.2|7.14|9.73|11.53|9.29|6.25|0.93|0.79|0.12|0.93|-1.91|-11.94|13.08|7.54|7.6|7.66|0|0|2.72|1.28|0.61|0.99|0|0|257645008|526241000|39500000|3949082400|2045901280|2195583040|16956549|4.64|21.09|58
2022-02-13 17:24:41|usa_0889|THO|151|202109|202109|128|198912|202112|19.3|6.18|0.53|0.52|0.57|0.38|2.38|1.7|0.1|0.72|1.92|0.65|0.94|1.68|15.58|17.24|2.84|6|4.94|9.42|1.5|-0.18|0|0|134861990|336237000|1218023000|7198544900|5261105259|5277242313|87533387|94.59|-21.83|31000
2022-02-13 17:24:44|usa_0890|PTEN|119|202109|202109|101|199309|201812|39.99|31.24|2.09|2.34|1.89|1.49|2.03|1.09|0.23|0.52|4.39|1.87|1.54|0.91|6.8|-14.1|1.55|1|6.19|4.63|1.41|-1.28|0|0|86389509|191284000|2441883000|2586598400|1597465740|1596754250|24193401|8.45|60.65|3000
2022-02-13 17:24:47|usa_0891|UFS|146|202006|202006|123|198912|202009|24.94|172.19|0.93|0.5|0.59|0.31|1.18|0.65|0.75|0.48|8.14|27.62|12.32|6.48|1.48|0.3|2.16|5|2.51|3.29|1.18|1.68|0|0|136220837|124000000|2583000000|2414909600|1449885959|1452731000|20605855|26.27|-26.64|10000
2022-02-13 17:24:49|usa_0892|LSTR|116|202112|202112|112|199312|202112|22.03|19.71|0.79|1.03|0.79|1.05|6.42|7.45|0.55|0.26|4|2.1|0.43|0.52|22.19|38.5|3.76|7|2.9|2.69|0.68|1.27|0|0|110749612|251300000|317386000|6641008500|6747926174|6787901340|47816188|179.02|32.94|1320
2022-02-13 17:24:52|usa_0893|JCP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:24:52|usa_0894|PDM|66|202112|202112|48|200912|202112|27.52|42.91|8.33|7.53|5.15|4.38|1.25|1.22|0.74|1.05|8.02|3.62|4.79|4.59|3.26|-0.03|1.78|2|3.52|1.01|0.85|0.77|0|0|26748190|7419000|3553474000|3932745200|2254770640|2266953440|15476027|18.32|13.2|137
2022-02-13 17:24:54|usa_0895|SSYS|109|202109|202012|95|199512|201909|57.35|235.11|3.43|2.54|3.83|2.64|2.8|1.65|0.03|0|-0.99|-15.53|0|0|0.7|-45.37|2.8|5|12.19|4.15|1.32|-1.77|0|0|138285006|519871000|215292000|1050027700|1603286830|1592290820|24036138|24.49|18.2|1981
2022-02-13 17:24:57|usa_0896|VSTO|35|202112|202112|28|201412|202112|23.14|6.64|1.03|1.04|0.75|0.99|1.58|2.6|0.78|0.69|5.26|0.46|0|0|-2.02|31.85|4.62|8|6.74|4.83|-0.32|-0.73|0|0|79328781|39641000|285516000|2710292600|2435642956|2543972620|25749935|43.07|60.77|5900
2022-02-13 17:24:59|usa_0897|DRQ|99|202109|202109|89|199712|202003|46.23|564|2.98|0.97|3.32|2.1|2.52|0.71|0.07|0|0.97|0.13|0|0|8.8|-7.49|2.36|2|5.1|3.95|1.48|-0.46|0|0|197071848|375172000|229960000|323345700|698517666|698539380|9296991|19.74|-36.1|1347
2022-02-13 17:25:03|usa_0900|DSW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:25:03|usa_0901|ASB|152|202112|202112|124|199012|202112|20.71|10.81|5.33|-0.1|3.66|3.25|2.04|0.9|1.66|0.47|3.75|9.06|2.41|3.36|4.64|5.68|0|0|2.39|3.1|0.74|0.07|12606791736|28466430000|1791574000|5357530000|385173000|-29819400|3373649334|3384998550|25213665|22.59|32.49|4000
2022-02-13 17:25:07|usa_0903|PGRE|32|202109|202109|21|201409|201912|467.76|172.5|20.98|8.37|10.71|2.55|1.7|0.52|1.01|1.07|5.43|5.28|3.09|3.31|0.08|-0.44|1.57|2|1.76|2.48|1.26|0.16|0|0|317069129|494569000|0|6066783100|1852371144|1850256144|13904065|8.46|-5.04|323
2022-02-13 17:25:08|usa_0904|LDOS|64|202106|202106|34|201306|202112|20.53|16.48|1.15|1.26|0.88|0.95|3.04|3.03|0.86|1.24|9.5|3.45|2.42|1.57|8.5|8.79|3.08|4|3.53|1.77|1.45|0.51|0|0|721683333|587000000|1300000000|17052803200|12488803206|12725570000|87601341|88.99|-18.94|39000
2022-02-13 17:25:10|usa_0905|BOH|152|202112|202112|128|198912|202112|18.99|14.61|2.74|-1.66|4.56|4.98|3.03|2.33|0.52|0.01|5.65|3.83|2.45|3.27|11.67|16.59|0|0|3.76|3.42|1.04|0.57|10072221152|20360108000|1605229598|4474954000|295014000|-1100479100|3371608032|3346672680|13649803|83.76|9.32|2049
2022-02-13 17:25:14|usa_0906|BDN|126|202112|202112|140|198612|202112|78.96|85.63|8.05|8.39|4.21|4.77|1.02|1.34|1.03|1.1|-0.22|6.34|6.57|5.6|2.59|0.34|1.83|2|2.64|6.11|0.64|0.84|0|0|76391410|27463000|3873896000|4121352900|2296514946|2319716784|22444411|13.42|12.68|341
2022-02-13 17:25:17|usa_0907|OFC|113|202109|202109|116|199212|202112|64.82|21.85|9.18|7.93|3.99|4.65|1.64|1.89|1.73|1.32|-5.33|1.57|5.82|3.99|1.91|3.79|1.35|2|3.18|2.7|0.65|0.77|0|0|21633805|14570000|88939000|5335758700|3141741438|3146569060|17401192|27.97|7.25|406
2022-02-13 17:25:21|usa_0908|JW.A|152|202109|202109|127|199003|202112|48.04|23.5|2.49|1.85|2.3|1.41|6.03|2.55|0.69|0.94|2.32|2.32|1.25|2.65|10.6|6.67|3.53|7|2.78|2.31|0.56|1.5|0|0|99833485|100898000|393482000|3770795700|2826673500|2861691000|12286546|50.75|11.27|7400
2022-02-13 17:25:24|usa_0909|MYGN|104|202109|202109|45|200806|201909|40.36|569.4|8.28|2.66|9.01|3.1|4.24|2.23|0.04|0.12|0.11|3.69|0|0|-0.79|-3.3|3.94|6|13.68|4.53|1.07|0.04|0|0|174538054|366100000|127000000|1817024800|2199720000|2249400000|16262547|27.6|39.57|2700
2022-02-13 17:25:27|usa_0911|CHS|118|202109|202109|106|199212|201906|28.18|52.67|1.53|0.31|1.64|0.32|4.27|2.7|0.12|0.48|9.31|1.47|5.05|14.16|15.27|-13.18|4.23|7|9.34|7.6|1.66|1.54|0|0|170660717|137464000|694661000|521553400|559866130|562868620|8669654|4.57|69.26|12500
2022-02-13 17:25:30|usa_0912|DECK|116|202112|202112|112|199312|202112|28.01|23.68|1.54|3.1|1.71|3.46|2.79|6.72|0.1|0.02|1.49|3.87|0|0|14.35|27.99|4.19|8|11.29|2.41|1.31|1.17|0|0|175847330|998261000|401086000|9352219500|9979383330|10133233530|120673381|366.31|27.73|3400
2022-02-13 17:25:34|usa_0913|KMT|152|202112|202112|126|199006|202112|27.13|27.3|1.14|1.79|0.92|1.54|1.79|2.27|0.54|0.46|0.48|3.65|2.31|2.23|4.75|6.37|2.64|5|2.73|3.66|1.41|1.6|0|0|79656103|101799000|1068437000|3526898300|2983187340|3029870340|14772444|35.91|-0.91|8635
2022-02-13 17:25:38|usa_0915|WPX|42|202006|202006|33|201112|202003|21.54|4.64|4.59|2.84|2.57|1.08|0.93|0.59|0.5|0.76|-6.9|-3.41|0|0|-6.45|-10.83|1.89|3|6.58|5.54|2.28|4.57|0|0|180051282|407000000|8421000000|5971488800|2748997020|2742530000|48218466|4.9|-53.73|590
2022-02-13 17:25:38|usa_0916|PRA|123|202109|202109|120|199112|202112|31.49|10.22|1.61|-2.48|2.74|1.28|1.55|0.89|0.1|0.3|7.65|-1.17|2.56|0.8|10.74|7.36|0|0|1.75|1.14|0.66|0.72|0|0|1548018173|4258797000|20253000|-2468253900|1365777490|1368173400|5823165|25.3|42.21|827
2022-02-13 17:25:42|usa_0917|AMH|39|202109|202109|12|201812|202112|141.27|122.77|20.34|14.55|9.93|10.82|1.35|2.43|0.51|0.6|-4.31|-4.64|0.94|1.05|0.36|1.85|1.59|2|2.29|1.97|0.59|1.48|0|0|153624250|63997000|17611000|18730375100|14582992116|14225861104|65488682|43.61|43.95|1447
2022-02-13 17:25:43|usa_0918|BIG|142|202109|202109|81|200109|202112|27.32|6.88|0.42|0.2|0.42|0.24|2.35|1.23|0.32|0.04|11.96|35.06|2.39|2.79|12.54|18.39|4.16|8|10.37|19.01|1.35|1.07|0|0|77927674|70596000|2483964000|1223091100|1293462600|1341922440|41620711|42.36|-18.68|37000
2022-02-13 17:25:46|usa_0919|SLGN|104|202112|202112|100|199612|202112|18.29|13.74|1.08|1.56|0.7|0.84|6.07|3.13|0.07|2.43|1.65|-0.15|1.25|1.32|6.42|7.21|2.14|3|1.83|1.55|0.64|1.12|0|0|121810842|631400000|1993900000|8588545300|4566557600|4604567440|12341783|41.36|13.69|15500
2022-02-13 17:25:49|usa_0921|CRC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:25:50|usa_0922|AWI|81|202109|202109|61|200609|202112|34.89|33.96|2.67|5.67|2.23|5.22|5.16|10.53|1.09|1.2|4.66|2.33|0.94|0.74|5.92|14.15|2.67|5|3.45|0.78|1.65|1.52|0|0|297915584|94300000|565400000|6053099600|5407588548|5436294000|22076111|113.73|56.47|2800
2022-02-13 17:25:52|usa_0924|H|53|202109|202109|41|201006|202009|56.57|21.05|2.21|4.53|2.06|4.13|1.77|2.92|0.41|0.83|1.61|-7.93|1.2|1.05|3.14|-6.2|2.2|1|1.79|2.32|1.21|1.19|0|0|1011568627|2775000000|3331000000|10702360700|10546630537|9975520875|85925748|95.93|31.42|37000
2022-02-13 17:25:54|usa_0925|RDC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:25:54|usa_0926|UPL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:25:54|usa_0928|USG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:25:55|usa_0929|OAS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:25:56|usa_0930|YELP|44|202109|202109|29|201409|202112|384.75|78.51|6.83|2.14|6.84|2.82|5.97|3.41|0|0|2.11|7.38|0|0|-1.52|4.6|7.4|8|9.55|3.5|1.27|0.93|0|0|408808690|541620000|233187000|2124194200|2685179064|2826677220|26999519|36.51|19.49|3900
2022-02-13 17:25:57|usa_0933|ROL|151|202112|202112|129|198909|202112|36.97|45.89|2.3|6.96|2.35|6.94|8.31|15.56|0.06|0.14|2.96|1.31|1.76|0.99|25.9|30.26|3.95|8|1.78|1.98|0.54|1.38|0|0|56483831|105301000|378041000|16882685000|16832986027|16832722610|75504847|34.21|-12.44|15616
2022-02-13 17:26:01|usa_0934|DNOW|35|202109|202109|23|201403|201912|107.47|22.31|0.54|0.43|0.59|0.62|1.25|1.36|0.07|0|0|0|0|0|-12.63|-7.25|5.23|6|9.51|1.15|1.22|-1.31|0|0|163375000|312000000|115000000|650967100|962967148|966810000|11433785|8.71|26.72|2400
2022-02-13 17:26:03|usa_0935|CVA|117|202006|202006|107|199306|202003|49.41|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|2.99|1.66|1.47|1.17|0|0|187993500|39000000|2431000000|3516861300|1023000000|1023000000|7263337|7.75|-55.18|4000
2022-02-13 17:26:04|usa_0936|UE|35|202109|202109|28|201412|202112|33.94|27.59|9.68|9.25|6.28|5.72|3.72|2.27|2.33|1.63|2.04|7.39|4.29|3.21|3.72|3|2.5|2|3.46|2.16|1.21|0.54|0|0|296321438|268952000|78378000|3551023100|2197505128|2197490120|14577530|18.76|37.48|106
2022-02-13 17:26:05|usa_0937|UHAL|111|202112|202112|107|199503|202112|53.85|13.98|1.41|2.86|0.99|2.54|1.69|2.51|1.46|0.71|1.67|-0.31|0.13|0|5.46|12.37|2.99|6|1.47|1.11|0.96|1.2|0|0|585840477|2327462000|10055182000|16039407600|14239772594|14239772594|35933739|726.23|59.98|29800
2022-02-13 17:26:08|usa_0938|LTRPA|35|202109|202109|22|201406|201912|593.37|65.82|3.59|3.72|0.84|0.22|2.13|3.59|0.5|-4.54|14.42|-34.97|0|0|-2.2|3.22|3.4|3|2.13|1.57|1.16|1.87|0|0|695750000|722000000|121000000|2890399300|164603734|167860000|1892977|2.18|-36.49|2596
2022-02-13 17:26:10|usa_0939|DBD|151|202109|202109|104|199012|201612|28.88|18.77|1.22|0.76|1.15|0.18|2.65|1.51|-2.31|-2.86|1.2|-1.41|2.65|0|4.81|-5.93|2.64|6|5.1|7.96|1.34|-0.07|0|0|233264962|229600000|145400000|2984515500|709066595|708615000|6300118|9.05|-15.1|22000
2022-02-13 17:26:13|usa_0940|TDS|151|202109|202109|140|198612|202112|64.27|19.95|2.49|1.22|1.62|0.44|1.41|0.48|0.68|0.64|0.45|26.07|1.39|3.47|2.53|1.51|2.66|5|1.45|2.47|0.94|0.76|0|0|639097180|385000000|4993000000|6509199000|2311198955|2337400000|30856803|20.15|8.51|7900
2022-02-13 17:26:17|usa_0942|SATS|60|202109|202109|54|200806|202112|113.87|16.04|1.42|1.15|1.35|1.23|0.82|0.65|0.56|0.43|-0.97|19.98|0|0|-0.4|2.67|2.7|4|1.56|8.44|0.77|-0.24|0|0|1820235103|1556704000|2514819000|2269970000|2302947360|2329635840|12001480|26.32|32.6|2400
2022-02-13 17:26:19|usa_0943|TECD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:26:19|usa_0944|PAG|108|202112|202112|88|199912|202112|14.33|7.49|0.38|0.45|0.18|0.32|1.52|2.13|2.08|0.98|1.7|6.07|1.91|1.69|3.51|15.02|3.61|6|4.4|2.26|1.59|0.54|0|0|41454330|100700000|4893600000|11292910200|7605769114|7639742000|36759921|97.82|77.23|24000
2022-02-13 17:26:22|usa_0946|FULT|148|202112|202112|128|198912|202112|15.03|10.56|3.5|0.62|3.65|3.02|1.57|1.06|0.69|0.38|3.39|10.84|3.2|3.29|7.75|6.98|0|0|1.95|2.84|0.68|0.75|8884059053|21573499000|1058306771|172276000|220357000|553571900|2728330000|2760035000|17243578|17|33.65|3300
2022-02-13 17:26:25|usa_0947|TK|109|202109|202109|106|199506|202112|23.88|79|3.85|3.02|1.38|0.24|1.35|0.62|2.94|4.12|10.77|6.55|3.77|0|2.37|0.13|1.21|1|3.44|1.26|0.98|-1.77|0|0|420613377|265179000|4260657000|4136059900|318935452|321244922|1791752|3.14|46.05|5350
2022-02-13 17:26:28|usa_0948|KBR|71|202109|202109|59|200609|202106|21.23|69.72|0.47|1.22|0.52|1.07|2.09|4.47|0.3|1.07|2.11|0.94|1.34|0.93|4.74|-0.98|1.95|3|2.93|4.68|1.27|1.06|0|0|863828125|550000000|285000000|7708120400|6422523716|6639550000|53496774|45.79|59.13|29000
2022-02-13 17:26:31|usa_0949|MDRX|90|202106|202106|71|200403|202112|172.97|4.39|4.4|1.87|3.86|2.07|2.91|1.86|0.42|0.26|0|0|0|0|-7.94|40.49|2.83|5|7.71|11.35|1.37|-0.11|0|0|96886922|214179000|123964000|2797993900|2638985925|2828008560|42158309|21.53|25.69|8400
2022-02-13 17:26:35|usa_0950|CHH|101|202106|202106|99|199703|202112|25.9|35.75|4.99|9.1|4.28|8.46|28.03|38.9|-5.34|5|5.31|1.01|1.55|0.46|38.76|20.74|4.28|6|2.86|2.8|0.92|0.75|0|0|90724350|415116000|362423000|8897527700|8252606655|8293506750|48670149|148.35|37.44|1498
2022-02-13 17:26:39|usa_0951|BRKR|87|202109|202109|84|200012|202112|77.13|44.52|2.59|5.34|2.72|5.11|10.98|11.11|0.45|0.77|1.5|1.65|0.41|0.19|8.1|14.72|4.42|7|1.88|2.26|1.49|1.07|0|0|264307914|669800000|389400000|12722184400|12553922332|12645728000|131492172|82.76|52.51|7400
2022-02-13 17:26:41|usa_0952|CRS|152|202112|202112|120|199006|202006|35.44|7.05|1.14|1.29|0.9|0.91|1.68|1.06|0.6|0.52|5.12|11.52|3.18|2.74|5.15|-6.9|1.64|1|2.58|3.15|1.53|-0.43|0|0|122425000|96900000|1429600000|2007069200|1408969191|1418634000|9621470|29.19|0.24|3900
2022-02-13 17:26:45|usa_0953|BAH|51|202112|202112|45|201009|202112|19.55|19.79|1.07|1.68|0.87|1.46|10.41|10.82|4.01|2.63|7.84|5.09|1.76|1.75|12.95|15.52|7.4|8|1.58|1.01|1.16|0.83|0|0|420098958|642709000|424556000|13382137600|11298623764|11369323096|59318261|84.68|-3.37|29500
2022-02-13 17:26:47|usa_0954|ERIE|115|202109|202109|105|199509|202112|23.18|32.59|2.21|3.75|3.26|4.29|4.82|7.73|0.02|0.07|4.39|3.62|2.46|2.13|16.88|22.97|0|0|0.63|1.89|0.44|0.77|0|0|2870672890|266623000|277939000|9980854900|10074172134|10077119832|21575049|192.66|-21.56|5914
2022-02-13 17:26:50|usa_0955|AR|39|202109|202109|25|201309|201912|22.28|45.83|7.28|1.75|4.82|1.14|1.6|1.21|0.73|0.48|0|0|0|0|-1.23|-11.94|1.32|3|8.44|6.57|1.67|-2.97|0|0|40656120|4541000|12502458000|8499600300|5872432860|5871010900|112981571|18.71|231.65|506
2022-02-13 17:26:51|usa_0957|DO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:26:51|usa_0959|OIS|87|202109|202109|60|200103|201603|11.74|55.4|1.13|0.78|0.92|0.56|1.08|0.45|0.39|0.25|0.09|4.32|0|0|4.33|-6.84|1.9|1|4.69|3.35|1.99|-1.29|0|0|71117989|67561000|367819000|426578600|314857854|309734010|6361690|5.13|2.04|2338
2022-02-13 17:26:54|usa_0961|PBF|41|202109|202109|29|201212|202003|20.45|2.9|0.23|0.22|0.12|0.07|1.38|0.9|1.22|2.51|-12.82|-11.72|5.89|17.14|-0.29|-3.45|2.19|1|8.96|11.78|1.86|-0.88|0|0|607299100|1472500000|5566200000|5019089000|1598062695|1612795989|42684390|13.29|88.08|3729
2022-02-13 17:26:56|usa_0962|SC|33|202006|202006|27|201312|202009|8.67|21.92|6.74|6.85|1.17|0.87|1.36|1.08|6.55|8.3|-2.95|1.14|2.69|5.08|2.46|0.61|0|0|1.97|2.04|1.21|1.44|0|0|179925633|271522000|16645801000|45403623400|5205234684|5265193526|12262017|16.46|-32.89|5175
2022-02-13 17:26:56|usa_0965|ASNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:26:56|usa_0966|SPB|152|202112|202112|121|199109|202112|42.25|22.25|1.24|2.62|0.5|1.67|1.13|3.13|0.2|2.13|12.76|3.68|7.68|1.65|-0.47|3.12|1.53|4|1.65|2.32|0.29|-1.28|0|0|1797893176|204900000|316700000|6851587500|4172940936|4201036000|32443319|101.72|28.79|12100
2022-02-13 17:27:00|usa_0967|AAN|150|202109|202109|117|199209|202112|18.94|8.8|0.97|0.42|0.86|0.46|1.99|1.08|0.38|0|-0.37|2.94|0.27|0.28|8.63|12.32|4.74|8|2|2.26|0.83|0.52|0|0|66507984|14846000|471871000|761214900|783029435|818084200|6101102|24.65|30.01|9400
2022-02-13 17:27:02|usa_0968|VSH|151|202112|202112|129|198909|202112|37.45|10.09|2.15|0.83|2.13|0.98|2.97|1.82|0.42|0.26|2.62|2.62|1.69|1.71|3.56|14.2|2.13|5|4.9|5.72|1.64|0.35|0|0|502946321|920851000|1097114000|2704730800|3166948773|3184600050|17756373|21.87|5.6|21600
2022-02-13 17:27:05|usa_0970|AXTA|32|202112|202112|28|201412|202112|94.18|27.33|2.32|2.47|1.59|1.76|5.42|5.2|3.02|2.57|-0.03|3.85|0|0|2.52|4.94|4.63|5|2.09|1.37|1.3|1.35|0|0|664206452|840600000|1186200000|10751012800|7458720000|7507920000|50506538|32.8|15.57|11800
2022-02-13 17:27:06|usa_0971|COMM|38|202109|202109|23|201309|201906|51.65|29.13|1.99|1.46|1|0.26|5.89|40.51|4.14|9.93|-5.45|9.66|0|0|-0.13|-3.27|4.42|4|3.17|4.29|1.26|-0.13|0|0|485465171|411500000|664600000|12407103900|2238553696|2238032000|45873685|10.96|-15.41|30000
2022-02-13 17:27:08|usa_0972|DLB|77|202112|202112|68|200412|202112|31.82|31.85|5.06|6.48|6.06|7.71|3.37|3.68|0.01|0|2.87|2.87|1.07|0.95|13.85|9.78|4.99|7|2.43|0.78|0.98|1.62|0|0|716265972|1137304000|596847000|8299453100|9622134940|9819574600|55916534|94.6|-1.68|2368
2022-02-13 17:27:10|usa_0973|IBKR|64|202112|202112|59|200703|202112|32.06|23.95|5.53|8.26|3.44|2.65|2.22|3.43|2.34|0.01|-8.42|16.78|1.27|0.49|4.13|1.65|1|1|3.13|3.12|0.88|0.99|0|0|1667032967|2449000000|62000000|23400225400|7994386576|8060955632|66488876|81.44|31.26|2471
2022-02-13 17:27:12|usa_0974|ROVI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:27:12|usa_0975|ZNGA|48|202112|202112|34|201112|202006|147.75|144.18|3.13|2.63|3.66|2.59|2.48|2.38|0.1|0.43|-1.1|-2.57|0|0|-7.5|-2.41|5|6|4.65|4.28|0.68|1.37|0|0|998661489|1153000000|116700000|7159561600|7235351040|7199360000|135498950|6.4|-34.22|2245
2022-02-13 17:27:14|usa_0976|LPI|45|202109|202109|32|201112|201912|30.98|12.96|4.74|2.16|2.93|0.76|18.58|4.92|3.02|6.02|-8.91|-6.95|0|0|-10.27|-18.76|2.73|6|8.6|13.56|1.84|-2.73|0|0|87103116|51396000|1982329000|2400577900|1040158440|1032508080|48434810|64.56|228.34|257
2022-02-13 17:27:16|usa_0977|GLNG|75|202109|202109|72|200312|202112|101.83|3.24|18.24|7.54|11.24|2.99|1.91|0.78|1.48|1.33|0.28|-1.62|4.56|0|3.04|9.81|1.18|2|4.94|1.83|1.26|-0.89|0|0|187381811|624923000|3766382000|3435366400|1343047430|1343047430|11114551|12.41|33.15|1703
2022-02-13 17:27:19|usa_0979|BOKF|121|202112|202112|117|199209|202112|14.87|11.16|1.83|-4.52|3.33|4.11|1.65|1.34|1.09|0.03|3.05|11.98|2.22|1.98|6.59|9.39|0|0|1|1.44|6.08|0.31|13594687017|41242059000|4149566525|15995227000|574148000|-7832774300|7222668222|7180799241|16204259|105.49|54.05|4794
2022-02-13 17:27:22|usa_0980|AMD|151|202112|202112|128|198912|202112|71.04|44.66|1.94|10.37|1.81|10.76|6.13|23.17|1.63|0.04|0|0|0|0|0.03|44.42|3.11|8|8.69|5.23|2.38|0.42|0|0|1052940978|3608000000|1069000000|170392300000|173687300000|175989700000|7813971484|143.9|56.91|15500
2022-02-13 17:27:25|usa_0981|KN|35|202109|202109|32|201312|202112|216.76|24.82|2.18|2.48|1.97|2.5|1.34|1.57|0.23|0.13|0.58|2.26|0|0|-0.81|5.84|3.8|5|13.82|5.21|1.1|0.85|0|0|78168250|140000000|207600000|2163134100|2120936600|2172820440|21135711|23.08|26.4|7000
2022-02-13 17:27:26|usa_0982|ANF|103|202109|202109|100|199612|202112|42.37|7.82|1.35|0.42|1.52|0.64|7.69|2.3|0.15|0.33|6.32|10.79|2.75|3.28|22.44|22.28|4.86|8|11|16.17|1.5|0.06|0|0|409638248|865622000|1278817000|1534458500|2224443000|2397135000|77080097|39|40.85|34000
2022-02-13 17:27:30|usa_0983|NAV|146|202006|202006|138|198512|202006|36.18|14.2|0.53|1|0.24|0.53|3.11|3.67|-1.43|-1.45|-2.35|-9.3|0|0|-6.55|-0.62|2.33|6|5.48|3.23|1.88|2.18|0|0|677943200|1648000000|1360000000|8247595700|4332230000|4340938000|48834008|43.54|54.89|13300
2022-02-13 17:27:31|usa_0984|COTY|43|202112|202112|34|201306|202112|62.34|119.86|2.63|2.91|1.53|1.66|6.86|2.64|2.97|1.36|5.21|7.79|4.1|7.29|-3.75|3.37|4.76|4|4.52|1.72|1.51|2.58|0|0|623314634|523400000|1072300000|14212632700|8789576000|8831496000|70238892|10.48|46.1|11430
2022-02-13 17:27:32|usa_0985|SPWR|67|202109|202109|62|200606|202112|176.65|11.98|2.76|2.73|2.25|2.91|7.28|9.55|2.8|1.45|-5.3|2.37|0|0|-5.3|36.58|1.89|4|10.85|8.28|2.53|-2.45|0|0|413384892|579294000|134290000|3496097300|3542798336|3540684800|59374168|20.48|-24.57|2200
2022-02-13 17:27:35|usa_0986|PPC|152|202112|202112|48|200912|202112|21.05|210.54|0.61|0.69|0.47|0.49|3.32|2.62|1.27|1.25|-3.29|-1.69|0|0|5.33|0.59|2.11|4|3|1.13|0.39|0.05|0|0|147514060|427661000|3269032000|9532721900|6815914875|6839104590|10861493|27.99|41.65|58900
2022-02-13 17:27:37|usa_0987|UNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:27:37|usa_0988|BTU|87|202109|202109|7|201803|201912|6.35|3.21|0.58|0.76|0.34|0.4|1.63|1.39|1.42|1.32|48.43|-6.3|9.66|22.95|-0.41|-11.54|2.03|2|5.39|4.91|0.93|-2.19|0|0|552023108|587000000|2990400000|2133106000|1307387000|1228281000|51283441|10.69|359.03|4600
2022-02-13 17:27:39|usa_0989|MORN|71|202109|202109|67|200503|202112|38.55|70.53|4.91|9.17|5.51|9.25|5.78|10.75|0.09|0.27|2.81|0.72|0.79|0.36|16.51|12.34|4.98|7|1.38|0.5|0.85|2.16|0|0|299412147|487300000|293500000|14824331300|14938613712|15042874000|33174459|346.61|52.61|9272
2022-02-13 17:27:41|usa_0990|MRC|47|202109|202109|33|201203|202006|32.36|103|0.6|0.47|0.37|0.22|1.82|1.8|0.85|0.47|5.19|5.41|0|0|-1.37|-1.42|4.52|5|4.57|3.66|1.88|1.56|0|0|53906841|47000000|278000000|1205877500|572876073|573111000|5658074|6.93|10.17|2500
2022-02-13 17:27:43|usa_0991|SEAS|40|202109|202109|35|201303|202112|58.07|37.9|3.5|5.15|2.09|4.04|41.16|452.92|10.13|184.57|4.21|1.36|2.18|0|-0.78|6.6|6.56|7|12.36|6.77|1.42|1.23|0|0|134519105|553570000|1766246000|6762944000|5221880839|5378236500|63188388|67.27|120.12|10500
2022-02-13 17:27:44|usa_0992|BRX|40|202112|202112|30|201406|202112|86.33|35.08|9.57|10.78|4.84|6.6|2.2|2.75|2.22|1.9|7.18|4.16|5.19|3.43|2.3|3.44|2.38|3|2.14|3.61|1.03|1.33|0|0|162482649|316856000|0|12143389000|7403503591|7490760830|57324642|24.91|51.8|501
2022-02-13 17:27:46|usa_0993|SERV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:27:46|usa_0995|MBI|139|202109|202109|114|198712|201606|11.8|75.67|8.12|5.47|4.98|2.62|1.18|3.81|0.9|-18.78|11.99|27.12|1.39|0|3.42|-10.36|0|0|7.68|4.81|1.63|2.31|0|0|3913410966|2572000000|37000000|1284787500|859072319|782438712|6078974|15.79|139.97|89
2022-02-13 17:27:50|usa_0996|MCY|151|202109|202109|145|198509|202112|16.21|7.66|1.07|0.69|1.08|0.73|1.81|1.37|0.11|0.17|3.61|4.53|3.61|4.85|12.44|15.71|0|0|1.61|3.3|0.54|0.66|0|0|388886068|535227000|219972000|2775578600|2937985260|2938197500|10716671|53.06|1.63|4300
2022-02-13 17:27:53|usa_0997|LBRDA|35|202109|202109|22|201606|202112|112.31|48.71|596.23|40.98|611.41|38.82|1.84|2.53|0.1|0.36|-4.89|8.4|0|0|4.6|3.89|0|0|0.35|0.31|1.17|1.15|0|0|291000000|319415000|1043831000|31850754200|28470228462|29139249230|38877093|159.23|3.18|1971
2022-02-13 17:27:54|usa_0998|ARMK|39|202112|202112|32|201312|202112|41.52|240.79|1.02|1.35|0.59|0.78|3.59|3.46|3.07|2.89|-0.01|3.34|1.2|1.2|2.33|0.31|2.73|2|2.84|4.36|1.1|1.74|0|0|407896028|415467000|2589508000|16346091400|9428972616|9475412400|78177159|36.72|-3.45|248300
2022-02-13 17:27:55|usa_0999|APAM|46|202112|202112|35|201303|202112|33.66|9.64|1.97|2.59|1.95|2.4|22.69|12.51|1.3|0.67|5.08|8.88|7.3|8.19|44.54|76.46|5.8|8|4.36|3.75|1.74|1.03|0|0|205674781|189200000|88600000|3073698200|3194473716|3175107000|24179455|47.89|-2.8|453
2022-02-13 17:27:57|usa_1000|GEF|104|202109|202109|101|199609|202112|32.56|9.26|1.02|1.04|0.82|0.56|2.12|2.38|0.98|1.47|1.48|5.03|2.63|3.1|6.51|10.39|2.43|4|1.62|1.6|1.09|0.6|0|0|73503000|124600000|1586000000|5790251900|3523717500|2890912560|12656757|59.16|23.78|16000
2022-02-13 17:27:59|usa_1001|LC|37|202112|202112|23|201603|202112|396.89|122.46|13.65|3.2|6.69|4.24|2.62|3.08|2.27|0.4|7.85|5.43|0|0|-2.52|1.35|0|0|8.08|4.73|1.25|4.56|2721912000|3135788000|585364135|950656000|97996000|1727311700|2503867842|2678638704|62442119|24.78|189.91|1030
2022-02-13 17:28:00|usa_1002|PINC|38|202112|202112|33|201309|202112|78.22|19.43|1.75|3.07|2.48|2.93|9.86|2.16|0.1|0.21|3.36|5.9|0.19|1.89|18.36|9.78|5.91|5|5.65|1.77|0.32|0.46|0|0|190661914|86161000|269592000|5410036200|4941338480|5045887600|26167724|41.2|17.15|2600
2022-02-13 17:28:02|usa_1003|TDW|26|202109|202109|-159|202209|198200|0|0|1.2|1.31|1.04|1.22|0.57|0.6|0.44|0.21|13.77|5.12|0|0|-12.28|-12.31|1.23|1|3.09|1.04|1.57|-0.2|0|0|286877520|127414000|709324000|468781100|440429858|438878440|1433899|10.67|21.11|5400
2022-02-13 17:28:03|usa_1005|TFSL|69|202112|202112|59|200703|202112|107.24|61.69|17.93|25.13|14.07|17.39|2.4|2.9|0.99|1.81|2.58|7.67|2.78|6.29|1.54|1.46|0|0|0.69|0.22|0.54|0.31|8516792810|8931747000|598074190|831851000|36364000|7210575900|5018993218|4984003758|3598205|17.87|1.53|1005
2022-02-13 17:28:05|usa_1006|SABR|36|202109|202109|22|201409|202003|41.42|10.93|3.25|4.37|1.98|1.85|23.17|161.22|11.67|-13.08|0.39|-0.37|3.15|4.76|0.73|-21.83|3.03|1|6.7|13.98|1.3|0.7|0|0|510277147|1023769000|269183000|6556811600|2808725400|2807664000|78783262|8.7|-26.83|7531
2022-02-13 17:28:06|usa_1007|TMST|35|202109|202109|30|201406|202112|20.73|9.09|0.62|0.56|0.55|0.76|1.03|1.24|0.24|0.07|3.75|3.32|1.29|0|-4.47|16.41|1.87|4|9.82|10.9|2.32|1.52|0|0|43909375|172000000|538600000|641709400|768768000|896896000|11742557|16.64|257.42|2000
2022-02-13 17:28:07|usa_1008|CNA|152|202112|202112|148|198412|202112|21.62|10|0.73|1.06|0.71|1.04|0.96|0.93|0.23|0.22|4.55|5.3|2.28|3.42|3.93|7.82|0|0|0.45|0.13|1.03|1.23|0|0|3245572941|2526000000|226000000|12214725100|11961725120|12025024000|4616907|44.08|13.14|5600
2022-02-13 17:28:11|usa_1009|VEEV|37|202109|202109|33|201309|202112|141.21|82.89|17.42|17.98|19.89|21.16|15.69|12.29|0|0|-1.1|-0.07|0|0|16.76|17.74|6.58|7|4.23|1.69|1.31|1.34|0|0|882420971|2351487000|103962000|31679605700|34010775568|36082684880|226912661|221.32|-24.34|4506
2022-02-13 17:28:13|usa_1010|OCN|103|202109|202109|100|199612|202112|34.8|30.33|4.48|10.7|1.66|0.37|1.13|0.78|4.49|22.2|-29.12|-121.78|2.61|0|1.58|0.12|1.89|1|6.18|2.16|1.11|1.85|1267478278|199530000|239257086|236072000|15122000|10562481100|367284330|375793943|2218135|39.97|35.92|5200
2022-02-13 17:28:16|usa_1011|RES|151|202112|202112|109|199409|202112|27.16|226.38|1.78|1.24|1.79|1.33|2.86|1.59|0.07|0|2.76|0.06|1.88|0|11.38|1.15|2.63|3|3.82|3.06|1.12|-1.91|0|0|30319596|82433000|299307000|937388900|979019220|979005600|3688149|4.54|44.13|2005
2022-02-13 17:28:19|usa_1012|SD|67|202109|202109|16|201712|202112|85.89|5.21|2.9|2.05|6.72|2.74|0.76|1.98|-0.98|0.11|19.03|2.54|0|0|-31.04|45.36|1.78|6|3.08|1.78|1.72|-3.75|0|0|258859526|96738000|183705000|297146100|393878760|397337040|8492951|10.74|256.33|103
2022-02-13 17:28:20|usa_1013|KOS|47|202109|202109|31|201203|201912|99.06|14.63|9.68|3.76|189.66|1.39|3.23|5.56|1.81|8.36|5.78|-3.71|14.33|7.69|-4.65|-6.37|2.36|2|3.69|5.35|1.15|-0.79|0|0|324836682|111329000|3442897000|3882079500|1442856436|1442075600|30984265|3.53|48.95|252
2022-02-13 17:28:22|usa_1014|GPRO|36|202112|202112|30|201406|202112|186.06|4.78|1.79|1.34|1.87|1.49|14.16|3|-0.09|0.38|-0.73|-1.42|0|0|-11.45|62.58|7.33|8|15.86|8.61|0.47|0.31|0|0|245477939|538917000|46323000|1515616100|1664050520|1736457140|32088306|10.67|24.8|970
2022-02-13 17:28:24|usa_1017|CLF|151|202109|202109|132|198812|202112|15.58|5.13|1.32|0.95|1.06|0.67|1.96|2.72|0.98|1.34|1.16|-5.06|2.68|1.19|7.32|26.88|1.85|5|10.31|8.02|1.7|2.72|0|0|226631061|42000000|8974000000|16488974500|10886216943|11908190000|372962013|21.77|49.52|25000
2022-02-13 17:28:27|usa_1018|MIK|32|202006|202006|25|201406|202009|12.1|10.16|1.22|0.7|0.71|0.29|0|0|-1.61|-1.76|5.46|8.48|0|0|28.42|11.12|8.33|9|8.04|24.66|1.47|5|0|0|243473379|651118000|1964889000|3430935000|1423510028|1422142880|49464984|9.655|0.72|44000
2022-02-13 17:28:28|usa_1019|ANAT|151|202109|202109|148|198412|202112|15.47|6.72|0.48|-1.01|0.98|1.17|0.69|0.75|0.02|0.02|0|0|3.53|1.74|6.19|10.98|0|0|0.15|1.25|0.84|0.63|0|0|4426028492|9614167000|133447000|-4378968200|5077378848|5076887864|26036850|188.84|96.46|4600
2022-02-13 17:28:31|usa_1020|INOV|27|202006|202006|23|201412|202009|120.71|377.86|5.74|7.42|4.96|5.97|3.69|6.07|-1.27|1.33|-1.04|3.51|0|0|3.85|0.74|5.61|6|4.84|2.79|0.87|0.85|0|0|392060560|95611000|192191000|4872436200|4078215750|3929231250|11027145|26.25|62.44|2662
2022-02-13 17:28:32|usa_1021|ZAYO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:28:32|usa_1022|RYAM|35|202109|202109|30|201406|202112|49|3.63|1.23|0.51|0.55|0.18|15.28|0.45|3.35|1.21|7.66|5.7|3.74|0|7.33|5.57|2.47|2|10.88|2.21|3.07|0.3|0|0|129673219|313360000|1133277000|989454100|353742570|353742570|2086057|5.55|-13.15|4000
2022-02-13 17:28:33|usa_1023|FI|34|202006|202006|12|201306|201606|20.4|50.91|2.53|0.32|3.09|0.71|2.21|0.5|0.1|0|2.67|0.74|2.39|0|-2.02|-37.12|4.14|4|2.56|1.16|1.46|0.99|0|0|335432935|192921000|327388000|155338100|347927888|347813620|1801198|1.54|-65.49|3100
2022-02-13 17:28:34|usa_1024|AVX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:28:34|usa_1025|TMHC|40|202112|202112|32|201312|202112|10.94|9.29|1.57|1.1|1.26|0.69|2.69|1.15|1.82|0.83|0.16|5.25|0|0|3.06|9.69|3.14|4|2.21|2.56|1.62|1.87|0|0|329862410|832821000|470579000|7119046700|4211320355|4269082440|27765522|34.27|25.76|3000
2022-02-13 17:28:35|usa_1027|CVI|63|202109|202109|49|200806|202009|24.4|17.7|0.55|0.47|0.41|0.27|3.43|2.99|2.15|2.86|7.8|0.51|9.18|14.34|7.8|-1.09|2.82|1|3.16|1.74|1.86|0.13|0|0|546372625|566000000|2291000000|2949961800|1629601026|1629105000|9526722|16.21|15.53|1423
2022-02-13 17:28:37|usa_1029|USM|143|202109|202109|116|199212|202112|120.91|21.38|5.61|1.26|5|0.67|2.48|0.62|0.39|0.58|0|0|0|0|2.38|1.9|2.94|5|1.14|0.49|0.95|0.1|0|0|232019639|231000000|3410000000|5192576300|2716964112|2742240000|3453451|31.52|2.7|4900
2022-02-13 17:28:41|usa_1030|CCO|67|202109|202109|48|200512|201712|1269.14|31292.52|2.67|3.29|1.19|0.77|5.99|27.59|-1.46|-1.74|-10|-33.35|0|0|-7.73|-20.25|3.19|3|3.32|4.47|1.56|0.75|0|0|337449369|599999000|2388300000|6719746400|1572023104|1567241560|6746603|3.34|101.2|4800
2022-02-13 17:28:44|usa_1031|EPE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:28:44|usa_1032|ANET|35|202109|202109|30|201406|202112|50.08|58.78|7.73|15.06|9.07|16.87|8.04|11.52|0.09|0|-0.13|0.89|0|0|23.13|22.52|6.87|7|4.72|1.3|1.45|1.01|0|0|1553912094|3386481000|144747000|41735042800|45159760960|46935350240|327870480|146.84|99.2|2613
2022-02-13 17:28:45|usa_1033|VRTV|35|202109|202109|30|201406|202112|57.05|15.95|0.17|0.33|0.08|0.3|1.11|3.07|1.32|0.84|16.24|10.57|0|0|0.61|11.16|7.33|8|4.17|1.57|1.15|2.11|0|0|62178125|43400000|164900000|2172778900|1741926000|1880325600|14515080|119.31|490.99|6400
2022-02-13 17:28:46|usa_1034|VEC|35|202109|202109|29|201409|202112|11.97|9.95|0.33|0.36|0.29|0.32|2.34|1.59|0.72|0.37|0|0|0|0|14.04|11.98|4.23|4|1.63|0.64|1.65|0.33|0|0|49035219|56232000|66671000|614740300|543884346|549556620|3209366|46.38|-2.44|9200
2022-02-13 17:28:48|usa_2_0000|ADNT|29|202112|202112|17|201709|202112|55.69|4.09|0.45|0.53|0.25|0.33|1.47|1.89|1.5|1.56|0.88|3.75|2.89|0|-7.36|14.87|2.43|2|4.96|2.53|2.17|0.52|0|0|792192308|2080000000|1558000000|7218248100|4479607728|4471742000|41039962|47.27|37.54|75000
2022-02-13 17:28:49|usa_2_0001|AGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:28:50|usa_2_0002|AGR|151|202109|202109|24|201512|202112|26.21|22.53|3.49|3.93|2.34|2.49|1|1|1.21|0.41|-0.15|-17.2|3.62|3.57|3.33|2.65|1.97|2|0.71|0.96|0.37|1.28|0|0|111662527|1410000000|28285000000|26342547000|19108547010|19131815535|30196377|49.35|8.58|7000
2022-02-13 17:28:51|usa_2_0003|APLE|37|202109|202109|21|201503|202006|23.22|16.71|4.97|6.22|3.59|4.44|1.1|1.2|0.36|0.45|6.35|6.99|6.53|0.19|2.27|-1.01|2.03|2|2.88|1.64|1.05|0.31|0|0|48796333|2899000|0|5095130600|3701621582|3702947560|36779657|16.21|23.9|66
2022-02-13 17:28:53|usa_2_0004|APTV|48|202112|202112|41|201109|202112|17.57|55.79|1.64|2.9|1.46|2.84|5.76|5.3|1.1|0.49|3.3|-0.01|1.42|0.67|18.64|4.74|4.02|4|1.71|1.38|1.54|0.92|0|0|1269955556|3139000000|3677000000|45622606300|44150606261|44304986600|222063776|163.21|27.28|155000
2022-02-13 17:28:54|usa_2_0005|APY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:28:54|usa_2_0006|ARD|20|202009|202009|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|3.51|4.13|5.8|24.18|2.67|3|0.13|0.04|0.95|1.4|0|0|713954856|1230000000|2736000000|8493858000|3320858000|3321420000|644969|14.05|-7.55|16000
2022-02-13 17:28:55|usa_2_0007|ARNC|12|202109|202109|3|202003|202012|15.88|25.99|0.56|0.7|0.43|0.54|1.79|2.25|0.71|1.02|-7.4|1.26|0|0|-1.9|-14.13|4|3|4.02|3.9|2.27|1.61|0|0|467100000|349000000|2746000000|4773149100|3535291776|3700421000|31377404|33.01|10.77|13400
2022-02-13 17:28:55|usa_2_0008|ATH|22|202006|202006|15|201612|202009|8.19|14.78|-5.99|-6.9|1.21|0.58|0.95|0.45|0.06|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|6606200000|6694600000|44474054|34|-18.97|1325
2022-02-13 17:28:56|usa_2_0009|BF.A|152|202109|202109|127|199003|202112|31.5|38.6|5.07|8.63|4.9|8.31|8.64|10.26|0.59|0.8|2.99|1.35|1.35|1.16|18.54|14.82|0|0|0.04|0.01|0.77|0.8|0|0|229952206|1073000000|813000000|31274018100|29996103600|30099647520|2545623|62.64|-5.26|4700
2022-02-13 17:28:59|usa_2_0010|BHF|23|202109|202109|8|201809|202009|12.21|1.21|-67.09|-19.71|3.89|1.06|0.29|0.26|0.25|0.21|7.98|14.93|0|0|-2.57|-5.93|0|0|3.93|2.07|1.57|1.71|0|0|75870900000|93074000000|0|-85354565800|4277540668|4398665800|32378252|52.84|49.13|1400
2022-02-13 17:29:01|usa_2_0011|BHGE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:29:01|usa_2_0012|BKI|33|202109|202109|26|201506|202112|1242.97|67.05|9.08|10.61|6.33|8.97|5.38|5.73|1.33|1.1|-1.89|-0.98|0|0|3.55|4.01|0|0|1.67|1.46|0.75|0.45|0|0|65334483|78100000|187800000|15190792900|12791937445|12866194000|77325485|82.37|-6.74|5700
2022-02-13 17:29:02|usa_2_0013|BKNG|91|202109|202109|78|200206|202112|42.27|260.39|5.24|10.42|5.38|10.56|11.98|17.52|0.72|1.99|1.01|0.28|0|0|-5.84|2.23|4.12|7|7.73|1.24|1.71|1.24|0|0|3069798516|12165000000|1207000000|96883878800|97145975125|97804836500|960322116|2365.75|14.39|19600
2022-02-13 17:29:05|usa_2_0014|BPR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:29:05|usa_2_0015|BRK.B|135|202109|202109|103|199603|202112|23.29|8.06|2.69|1.82|2.75|1.98|1.55|1.41|0.21|0.24|-0.24|4.5|0|0|6.47|15.05|0|0|0.32|0.36|0.67|1.12|952950000|1619000000|46457486066|149198000000|188875000000|629279289600|669653914800|674101001600|1435880524|299|30.59|360000
2022-02-13 17:29:08|usa_2_0016|BWXT|51|202109|202109|46|201006|202112|25.8|18.04|2.24|2.69|2.14|2.2|9.79|7.68|1.23|2.17|3.62|3.68|1.25|1.74|19.96|15.12|4.59|5|2.36|2.39|0.82|1.75|0|0|200978667|73201000|983974000|5623182400|4442292360|4552239120|46665829|48.18|-20.11|6700
2022-02-13 17:29:10|usa_2_0017|CABO|31|202109|202109|26|201506|202112|33.54|32.31|6.58|9.22|5.63|7.29|7.69|6.11|1.52|2.23|-1.49|-3.31|0.74|0.6|10.39|7.38|5.54|4|3.2|4.63|0.44|0.68|0|0|264661893|489537000|1817913000|13922922600|10581597450|11309805450|55904843|1750.5|-22.72|2224
2022-02-13 17:29:11|usa_2_0018|CBRE|81|202109|202109|68|200412|202112|27.03|25.11|1.32|1.4|1.03|1.4|5.46|4.53|2.82|0.41|-1.32|0.54|0|0|6.32|14.25|4.87|6|2.87|1.65|1.93|1.21|0|0|571874284|2767820000|1695981000|35061626500|36047700872|36661123184|183367178|107.72|71.07|100000
2022-02-13 17:29:14|usa_2_0019|CC|32|202109|202109|26|201506|202112|74.48|14.15|1.29|1.35|0.81|0.92|9.75|5.4|9.24|3.86|8.06|7.19|2.87|3.02|6.8|8.14|4|4|4.94|4.86|2.35|0.86|0|0|892518519|1031000000|3340000000|8218002500|5416712390|5592400570|44243822|33.1|28.2|6500
2022-02-13 17:29:15|usa_2_0020|CDAY|20|202112|202112|6|201906|202012|442.54|1317.5|12.51|17.29|11.72|16.31|5.27|7.17|0.5|0.51|-7.54|-3.96|0|0|-0.04|-2.34|1.79|2|4.53|5.04|1.36|1.47|0|0|275088235|367500000|157600000|16680432600|15998993700|15943237478|107329689|105.26|-1.32|5974
2022-02-13 17:29:16|usa_2_0021|CDEV|23|202109|202109|10|201709|202003|44.63|4.41|10.48|3.23|5.14|2.09|1.33|0.69|0.22|0.39|-70.48|-16.84|0|0|-2.46|-3.05|1.75|3|7.16|12.22|3.78|-2.76|0|0|23507268|4985000|3754988000|2784049800|1778369596|1979468340|46882930|6.26|297.55|151
2022-02-13 17:29:17|usa_2_0022|CMD|119|202006|202006|113|199206|202009|41.01|109.9|1.95|2.72|1.78|1.96|3.14|2.72|0.71|1.45|-0.57|-7.65|0.29|0.46|9.84|0.9|3.85|6|2.67|7.65|0.87|1.74|0|0|20366043|277871000|273906000|2764497000|1983309888|1987642272|19353089|47.04|-48.88|3669
2022-02-13 17:29:18|usa_2_0023|CNDT|27|202109|202109|3|201712|201809|27.88|33.61|0.65|0.55|0.4|0.28|0.9|0.96|0.7|1.06|0|0|0|0|-14.3|0.04|3.91|5|2.87|1.78|1.4|1.95|0|0|417500000|394000000|516000000|2295703800|1142048640|1180417290|6761849|5.37|10.93|63000
2022-02-13 17:29:19|usa_2_0024|DOCU|19|202109|202109|-159|202209|198200|0|0|20.76|11.86|19.26|11.69|75.53|97.3|1.2|3.05|-3.69|-1.05|0|0|-129.63|-11.5|7.57|8|3.93|4.57|0.92|1.4|0|0|702910000|818458000|310440000|23221724700|23295421200|23276926600|581334114|117.8|-49.91|5630
2022-02-13 17:29:20|usa_2_0025|DVMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:29:20|usa_2_0026|DWDP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:29:20|usa_2_0027|DXC|151|202112|202112|17|201709|202112|37.26|21.89|1.1|0.6|0.74|0.49|2.05|1.71|0.61|0.9|6.23|15.56|2.16|3.45|6.24|-6.16|2.12|4|2.49|4.14|2.18|0.78|0|0|1036546346|2919000000|3677000000|10261910300|7963150827|8263812600|66283291|32.43|43.19|134000
2022-02-13 17:29:22|usa_2_0028|EAF|109|202112|202112|15|201803|202112|7.6|8.46|3.69|3.15|2.62|2.4|133.08|133.08|-4.85|44|11.38|5.38|2.07|0.34|10.11|36.99|2.57|7|3.68|1.69|1.07|0.83|0|0|47846611|57514000|501473000|4194286000|3116947488|3120032992|17141849|11.84|22.31|1285
2022-02-13 17:29:23|usa_2_0029|EHC|143|202112|202112|105|199509|202112|24.91|16.43|2.08|1.96|1.18|1.26|10.84|3.41|1.04|1.72|0.96|2.61|1.84|1.68|9.86|7.57|4.58|8|7.49|2.15|1.25|0.27|0|0|117767239|54800000|2843600000|9850831100|6493370000|6539052000|60947254|65.26|-21.08|43178
2022-02-13 17:29:26|usa_2_0030|EQH|22|202112|202112|9|201803|202006|11.07|1.98|-8.39|-7.54|1.09|1.73|0.83|1.32|0.35|0.44|12.47|10.49|2.72|2.17|-0.81|-2.37|0|0|3.08|1.48|1.55|1.7|0|0|62748800000|5188000000|0|-62092353400|12940896000|13374244000|96932752|33.08|31.95|7900
2022-02-13 17:29:27|usa_2_0031|EVRG|151|202109|202109|16|201712|202112|22.56|17.89|5.1|4.75|2.8|2.81|1.72|1.68|1.34|1.16|5.02|2.13|3.26|3.19|1.81|4.47|1.71|2|3.53|1.33|0.43|1.46|0|0|71854315|25300000|20753500000|26226446200|15670437174|15731868000|82643034|68.34|26.3|5133
2022-02-13 17:29:29|usa_2_0032|FDC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:29:29|usa_2_0033|FHB|28|202112|202112|22|201606|202112|15.79|13.11|3.72|1.87|5.05|5.04|1.37|1.3|0.09|0.07|6.26|6.49|3.95|3.82|8.29|9.27|0|0|2.07|4.16|0.94|-0.3|17859820480|21816146000|1239374200|1258469000|318448000|1312534800|3475718150|3503245298|15470572|27.26|16.47|2100
2022-02-13 17:29:31|usa_2_0034|FND|26|202109|202109|19|201703|202112|46.98|47.73|3.19|4.17|3.22|4.28|10.02|10.8|0.53|0.16|-0.07|0.02|0|0|15.81|22.45|7.22|7|4.53|2.41|1.37|1.52|0|0|88900240|330085000|1918341000|13728366300|13859302822|14109687220|77008609|131.27|35.86|8790
2022-02-13 17:29:32|usa_2_0035|FOX|18|202112|202112|11|201903|202112|12.05|11.58|1.83|1.67|1.64|1.55|1.88|1.73|0.57|0.71|5.11|6.96|1.42|1.37|10.33|7.51|0|0|0.41|0.28|1.01|0.1|0|0|3820733333|4255000000|2126000000|22124370100|19619501004|19923210000|55855685|34.77|18.66|9000
2022-02-13 17:29:33|usa_2_0036|FTV|29|202112|202112|22|201606|202112|20.07|16.66|5.18|5.59|4.59|5.31|4.19|2.91|0.7|0.42|0|0|0.45|0.37|14.61|4.88|4.67|4|2.8|1.53|1.01|1.03|0|0|1230333333|819300000|571100000|30540239000|27065367000|27351773000|129051913|75.37|9.66|17000
2022-02-13 17:29:34|usa_2_0037|FWONA|39|202109|202109|36|201212|202112|101.86|913.07|7.41|8.15|5.11|8.41|1.75|2.08|0.77|0.56|2.56|-4.77|0|0|3.12|0.01|1.44|2|0.67|0.41|1.18|0.58|0|0|813166667|2195000000|118000000|14939883400|13484848380|14004000000|12817768|58.35|53.82|3503
2022-02-13 17:29:35|usa_2_0038|FWONK|39|202109|202109|30|201406|202112|144.99|965.03|7.64|8.56|5.51|8.89|2.1|2.2|0.77|0.56|0.48|-4.37|0|0|3.12|0.01|0|0|2.96|3.49|1.14|0.66|0|0|813166667|2195000000|118000000|15707146700|14252109676|14800800000|79621742|61.67|42.95|3503
2022-02-13 17:29:37|usa_2_0039|GDDY|36|202112|202112|18|201706|202112|132.52|62.5|3.72|4.48|3.29|3.83|18.66|173.36|-10.4|47.52|-1.95|2.64|0|0|-2.2|6.53|5.5|6|4.54|3.39|0.63|1.08|0|0|672317000|1255700000|329200000|16433238200|13744297350|13859834400|164268922|82.35|0.65|6621
2022-02-13 17:29:38|usa_2_0040|GDI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:29:38|usa_2_0041|GLIBA|36|202006|202006|11|201712|202009|18.93|11.21|50.02|12.39|40.23|9.46|1.18|1.4|1.43|0.53|0|0|0|0|8.07|8.73|1.29|1|3.73|3.74|1.29|0.94|0|0|1130147333|551595000|1056516000|11401334900|8678060371|8695274270|34792972|82.01|32.04|23079
2022-02-13 17:29:39|usa_2_0042|GTES|21|202112|202112|16|201712|202112|28.04|18.1|2.28|2.03|1.34|1.35|2.06|1.52|1.72|0.83|-4.39|1.91|0|0|5.62|4.99|3.88|4|0.7|0.38|1.64|0.07|0|0|494136842|658200000|794500000|7013679400|4587693075|4702499550|11336891|15.75|23.34|14300
2022-02-13 17:29:40|usa_2_0043|HEI.A|152|202109|202109|95|199803|202112|33.79|56.96|3.93|9.19|3.7|9.26|4.22|7.01|0.28|0.1|-0.15|0.73|0.23|0.15|8.3|11.36|2.48|4|0.27|0.26|0.98|0.96|0|0|31886904|108298000|193638000|17143264700|16978001280|17280875550|32821926|125.31|5.35|5600
2022-02-13 17:29:43|usa_2_0044|HGV|27|202109|202109|16|201612|202012|22.77|111.54|3.29|5.93|2.18|2.8|8.29|3.31|3.2|2.23|0.97|-7.12|0|0|10.92|-1.58|4.09|3|3.1|1.32|1.78|0.81|0|0|223291667|334000000|898000000|10135697900|6248960992|5692679808|35346794|52.16|71.24|6700
2022-02-13 17:29:44|usa_2_0045|HPE|30|202109|202109|25|201509|202112|26.65|6.21|0.98|1.08|0.71|0.76|0.89|1.03|0.62|0.67|11.56|10.73|2.88|3.02|3.62|10.5|3.42|4|2.36|3.1|1.34|0.77|0|0|6172035714|3996000000|6497000000|30050760000|20577550000|21229040000|166837415|15.89|29.62|60400
2022-02-13 17:29:45|usa_2_0046|HUBB|152|202112|202112|35|201303|202112|21.9|31.74|2.04|2.8|1.86|2.52|3.81|5.25|0.36|0.65|3.07|2.04|2.29|1.91|13|10.2|2.82|5|1.33|1.23|1.09|1.69|0|0|219931852|295600000|459500000|12739206500|11456412520|11515672000|40158482|210.14|32.27|18300
2022-02-13 17:29:47|usa_2_0047|IAC|11|202109|202109|4|202012|202112|25.46|11.15|3.45|2.54|4.42|3.44|2.09|1.62|0.08|0.07|-9.41|-1.34|0|0|5.89|13.75|6.83|6|2.04|2.09|1.56|1.55|0|0|3029052000|3431707000|289794000|9336913500|11672403000|11904543960|77830786|130.71|-30.97|8200
2022-02-13 17:29:48|usa_2_0048|IGT|51|202109|202109|48|200912|202112|54.1|26.94|2.38|3.22|0.84|1.5|1.61|4.45|3.02|4.97|14.32|15.3|5.47|0.69|-0.43|2.41|2.67|3|2.66|1.92|1.33|-0.8|0|0|507892232|435000000|1357000000|12673169300|5931985080|5981450090|54636838|28.91|70.66|11000
2022-02-13 17:29:51|usa_2_0049|INFO|68|202109|202109|31|201403|202112|48.15|36.58|6.85|10.34|5.72|9.46|3.28|4.62|0.47|0.49|1.34|0.75|0.13|0.73|7.24|8.74|3.55|4|2.03|4.35|0.87|1.32|0|0|187055794|293100000|956600000|48152973900|43790250000|44174375000|277523852|109.75|17.78|16000
2022-02-13 17:29:52|usa_2_0050|INVH|24|202109|202109|11|201903|202112|155.79|99.09|14.84|17.47|8.35|13.33|2.09|2.81|1.51|0.82|-0.31|-1.65|1.88|1.5|0.21|1.54|1.75|2|2.49|2.15|0.56|1.51|0|0|222552909|569663000|31449000|34341231900|26972480358|26232427276|158714831|45.34|51.98|1149
2022-02-13 17:29:53|usa_2_0051|IONS|127|202109|202109|47|200903|202012|143.96|89.38|15.55|5.94|15.76|6.95|84.38|8.04|10.62|2.46|-6.16|-2.82|0|0|-22.12|-32.49|3.72|5|8.19|5.19|2.07|1.04|0|0|500660282|1987099000|180144000|3582767900|4296229120|4294859770|40084120|30.43|-46.18|757
2022-02-13 17:29:56|usa_2_0052|IQV|39|202109|202109|35|201303|202112|73.55|71.22|2.82|4.74|2.14|4.07|4.4|9.26|-0.8|2.09|1.5|0.63|0|0|9.91|4.18|4.71|4|2.22|0.97|1.02|1.77|0|0|1032229806|1574000000|889000000|64587673100|54006771000|55193733000|253264060|282.61|60.06|77000
2022-02-13 17:29:58|usa_2_0053|JBGS|24|202109|202109|14|201706|202012|129.01|281.27|9.92|9.02|7|6.08|1.41|1.21|0.62|0.67|0.79|6.69|2.69|3.12|0.05|-1.31|1.8|2|1.34|1.01|0.86|0.35|0|0|247878318|194277000|45001000|5641462700|3745851520|3793416880|23325500|28.88|-6.74|1050
2022-02-13 17:29:58|usa_2_0054|JEF|151|202109|202109|149|198409|202112|27.93|6.13|4.63|1.8|4.03|1.13|1.1|0.86|0.89|1.67|4.36|2.48|1.3|2.66|6.59|6.18|1.14|2|2.1|2.09|1.12|1.52|0|0|9973868171|10755133000|911230000|16303807500|9088948480|10175386280|75179023|37.58|31.67|5556
2022-02-13 17:30:04|usa_2_0055|KDP|63|202109|202109|55|200803|202112|21.93|30.06|3.14|5.16|2.42|4.18|4.25|2.11|1.08|0.52|38.57|2.26|2.68|1.86|9.48|4.64|4.69|3|3.38|0.92|0.64|1.12|0|0|272232143|200000000|3052000000|64096263400|50080736608|50454620000|185705000|35.32|14.79|27000
2022-02-13 17:30:07|usa_2_0056|KHC|43|202109|202109|26|201506|202112|45.83|19.18|3.78|2.5|2.5|1.69|1.49|0.88|0.97|0.48|-14.13|-15.63|4.49|4.46|5.19|3|2.87|2|1.54|1.55|0.89|0.33|0|0|2118775000|2273000000|6588000000|65742164000|44000220000|44322960000|329889888|35.86|1.85|38000
2022-02-13 17:30:09|usa_2_0057|LEN.B|152|202109|202109|76|200212|202112|12.45|5.37|1.3|0.98|0.8|0.87|1.28|1.1|0.87|0.31|0.46|8.1|1.51|1.47|6.27|16.68|0|0|0.06|0.11|1.6|1.11|0|0|683686395|2963398000|339906000|26521892500|22969605153|23108043690|8593167|76.71|0.51|10753
2022-02-13 17:30:13|usa_2_0058|LGF.A|94|202112|202112|6|201706|201812|27.19|28.32|1.88|1.95|1.03|1.01|1.63|1.3|-1.8|1.39|0|0|0|0|-2.33|-1.95|0|0|2.94|1.92|1.34|-2.31|0|0|134001026|314400000|224400000|6823523100|3569163000|3570750000|8826463|15.87|45.73|1466
2022-02-13 17:30:16|usa_2_0059|LGF.B|94|202112|202112|6|201706|201812|25.64|26.54|1.81|1.88|0.96|0.94|1.49|1.21|-1.8|1.39|-1.03|-4.33|0.64|0|-2.33|-1.95|3.59|4|3.32|0.78|1.42|-2.64|0|0|134001026|314400000|224400000|6582815400|3328520000|3330000000|11503172|14.8|48.59|1466
2022-02-13 17:30:18|usa_2_0060|LSI|104|202109|202109|101|199609|202112|26.81|53.07|10.07|22.33|6.75|17.9|1.95|3.95|0.8|0.69|-0.47|-7.79|5.74|2.01|4.58|4.46|1.98|2|2.51|1.49|0.64|1.95|0|0|24166788|136157000|1342972000|14622488400|12563410014|12128761764|101093944|153.18|92.45|2078
2022-02-13 17:30:22|usa_2_0061|LSXMA|39|202109|202109|19|201603|202012|26.97|52.07|4.34|3.64|2.18|1.82|1.36|2.06|0.74|1.69|10.87|13.23|0|0|4.9|-0.53|2.41|3|0.98|1.48|1.45|1.06|0|0|630166667|529000000|1136000000|33938631300|16787464590|16787464590|41262499|50.7|17.97|6753
2022-02-13 17:30:24|usa_2_0062|LSXMK|39|202109|202109|19|201603|202012|26.71|52.17|4.31|3.63|2.16|1.81|1.34|2.05|0.74|1.69|11.06|13.15|0|0|4.9|-0.53|0|0|0.78|0.99|1.42|0.92|0|0|630166667|529000000|1136000000|33875842700|16724552987|16724552987|46090680|50.51|17.18|6753
2022-02-13 17:30:26|usa_2_0063|LULU|67|202109|202109|58|200706|202112|53.89|46.37|5.41|6.65|6.69|6.89|11.34|15.02|0|0|0.71|0.82|0|0|30.41|34.3|6.68|8|11.52|1.85|1.28|1.19|0|0|491532156|993591000|1665870000|38936244100|39943454540|40206268870|480820217|308.83|-9.17|25000
2022-02-13 17:30:28|usa_2_0064|LW|27|202109|202109|21|201609|202112|26.82|50.57|3.24|3.01|2.61|2.5|38.16|26.34|-20.32|7.46|1.42|4.09|1.25|1.43|16.98|6.13|5.48|4|2.76|2.56|0.62|0.48|0|0|281204000|621900000|1704100000|11722138500|9619539750|9692375000|99196933|66.25|-14.25|7800
2022-02-13 17:30:29|usa_2_0065|MIC|67|202109|202109|64|200512|202112|121.87|0.12|3.91|-2.2|2.28|0.24|1.81|1.04|1.32|0.41|7.1|46.97|10.87|10.71|2.93|125.13|2|4|2.79|6.43|1.34|0.15|0|0|221925194|3371973000|308092000|-2917204400|313982744|312891960|7416440|3.56|-90.19|1763
2022-02-13 17:30:31|usa_2_0066|MTCH|117|202109|202109|8|201912|202112|226.85|131.12|12.79|11.74|11.53|11.54|4.36|4.04|5.21|-19.28|-1.96|-0.22|0|0|3.17|8.56|3.17|8|3.53|4.67|1.07|0.37|0|0|1327481231|827202000|163256000|35032031400|31920698428|31908712040|291855299|112.76|-34.49|1900
2022-02-13 17:30:33|usa_2_0067|NTNX|27|202109|202109|-159|202209|198200|0|0|5.07|3.85|4.98|3.72|33.23|100.71|-0.08|-1.81|-1.82|-1.29|0|0|-194.22|-374.29|7.7|8|4.61|2.98|1.72|0.01|0|0|739989960|1276101000|221261000|5614203000|5628647968|5590044060|44455739|25.94|-22.17|6080
2022-02-13 17:30:34|usa_2_0068|NVT|20|202112|202112|15|201803|202112|34.3|25.43|2.37|3.19|2.02|2.8|1.63|2.54|0.37|0.4|5.07|3.44|2.97|1.83|4.75|7.86|4.29|4|1.15|1.18|1.6|1.59|0|0|143605882|49500000|291100000|7375678600|6445178625|6516531000|34065372|38.31|64.48|8800
2022-02-13 17:30:35|usa_2_0069|NWS|42|202112|202112|34|201306|202112|38.16|27.63|0.93|1.38|1.02|1.4|0.89|1.5|0.08|0.27|0.59|-0.23|1.37|0.87|-3.05|4.5|0|0|0.39|0.36|1.65|-0.33|0|0|1891897436|2184000000|3097000000|13442312000|13518975184|13606736000|18797284|22.88|26.79|24000
2022-02-13 17:30:36|usa_2_0070|NXPI|52|202112|202112|43|201103|202112|97.84|40.73|3.8|6.54|3.13|6.18|8.67|9.12|2.9|1.62|4.39|7.21|1.09|0.99|5.21|11.13|4.33|6|1.84|1.99|1.43|0.43|0|0|1715571429|2830000000|2635000000|68959887900|61435887864|62039265900|521253121|231.02|47.96|29000
2022-02-13 17:30:38|usa_2_0071|OKTA|24|202109|202109|-159|202209|198200|0|0|26.68|23.41|25.34|21.86|34.56|4.56|1.11|0.3|-3.42|-0.56|0|0|-30.79|-14.87|6.25|3|4.76|3.8|0.93|1.84|0|0|1080885136|2482059000|215273000|26961778500|27619378920|27316290960|352561165|177.66|-32.57|4584
2022-02-13 17:30:39|usa_2_0072|OMF|42|202112|202112|31|201403|202112|21.85|4.79|6.8|5.76|1.74|1.7|1.56|2.09|6.24|5.74|13.41|21.13|8.98|12.09|1.88|6.31|0|0|2.11|3.31|2.39|0.77|0|0|1760966421|541000000|144000000|22887271300|6616039556|6542900000|72926259|50.33|7.45|8300
2022-02-13 17:30:41|usa_2_0073|OZK|99|202109|202109|96|199712|202112|15.45|10.67|5.58|1.36|5.29|5.65|2.41|1.31|1.01|0.27|-1.25|3.41|1.77|2.44|8.86|9.99|0|0|8.12|1.43|1.02|-0.32|5684563495|20102440000|995188909|5628999000|699427000|1451401800|5816123670|5866294350|23660103|45.15|47.79|2652
2022-02-13 17:30:43|usa_2_0074|PEN|29|202109|202109|25|201509|202112|557.45|303.81|10.83|14.39|11.31|14.74|10.74|15.19|0|0|-1.24|-1.37|0|0|3.2|5.14|7.32|8|7.81|4.65|0.34|0.19|0|0|190609593|266927000|227029000|10220450300|10300208211|10564666146|45076647|280.89|57.13|3300
2022-02-13 17:30:44|usa_2_0075|PK|27|202109|202109|13|201612|202003|14.61|5.81|5.63|8.18|3.22|4.41|0.95|1|0.8|1.03|6.32|1.98|10.47|10.99|4.99|-6.25|1.95|1|4.55|3.86|1.68|0.82|0|0|511708333|772000000|8764000000|8355928800|4504938285|4495800000|75682535|19.05|12.68|182
2022-02-13 17:30:45|usa_2_0076|PS|14|202006|202006|-159|202209|198200|0|0|12.32|7.25|8.51|4.97|19.78|14.45|1.23|2.82|-5.89|0.14|0|0|-445.53|-17.58|7|7|5.46|5.43|2.4|2.54|0|0|330522455|406465000|123770000|2600109900|2474140716|1835530890|21911193|17.13|1.99|1600
2022-02-13 17:30:46|usa_2_0077|PSTG|31|202109|202109|-159|202209|198200|0|0|3.59|3.37|3.95|3.56|6.61|9.97|0.41|1.07|-2.58|1.24|0|0|-66.16|-14.15|7.27|8|6.57|6.18|1.42|1.06|0|0|873595929|1362872000|308872000|6640975700|7228818520|7163553040|93086640|24.92|10.84|4000
2022-02-13 17:30:47|usa_2_0078|PYPL|32|202112|202112|26|201506|202112|53.03|45.7|7.37|8.87|7.8|9.19|7.49|10.11|0.2|0.42|1.13|1.45|0|0|12.26|14.08|4.38|4|1.59|1.6|0.96|0.92|0|0|7637034483|9500000000|1909000000|220255347700|224267680000|227147830000|2983369021|192.01|-19.36|30900
2022-02-13 17:30:48|usa_2_0079|QRTEA|63|202109|202109|60|200612|202112|16.07|2.65|1.38|0.67|0.92|0.22|1.44|0.81|1.12|1.94|0|0|0|0|5.78|11.23|3.7|6|2.19|4.82|1.71|0.02|0|0|796444444|798000000|1196000000|9690987800|2831602073|2949440000|39248954|7.09|-28.22|26424
2022-02-13 17:30:50|usa_2_0080|RIG|117|202109|202109|112|199309|202109|64.06|31.58|4.2|3.22|2.85|0.72|1.35|0.18|0.57|0.65|3.9|8.14|2.21|0|2.53|-1.93|1.98|2|7.5|9.01|1.57|-2.24|0|0|1323104726|900000000|17216000000|8431624500|1797189456|1802280000|39537785|2.76|19.48|5350
2022-02-13 17:30:54|usa_2_0081|RVI|19|202109|202109|5|201906|202009|14.12|13.14|4.01|-1.58|1.82|0.66|0.68|0.24|0.98|0.37|0|0|1.7|4.41|-5.08|-2.7|2.57|3|1.34|2|1.57|0.46|0|0|84415333|460949000|1108000|-322842500|138106488|138105180|2077411|6.54|-56|
2022-02-13 17:30:54|usa_2_0082|SNDR|25|202112|202112|19|201703|202112|19.06|13.66|0.87|0.85|0.88|0.9|2.12|2.07|0.24|0.11|-4.83|-5.94|1.13|1.05|11.08|16.12|3.4|4|1.48|1.55|1.1|0.65|0|0|415283565|244800000|2051000000|4515433000|4757579476|4774874000|16454048|26.78|29.5|15225
2022-02-13 17:30:55|usa_2_0083|SPGI|152|202112|202112|124|199012|202112|39.75|40.96|3.57|13.84|3.43|13.75|68.18|55.97|5.58|2.02|4.5|0.65|2.1|0.64|22.18|35.26|3.58|7|1.36|8.26|0.98|1.58|0|0|868622826|6508000000|667000000|114845130000|113735130000|114254253000|591579058|471.93|43.56|22850
2022-02-13 17:30:59|usa_2_0084|SQ|29|202109|202109|8|201912|202112|228.6|150.92|6.63|4.36|7|5.22|23.11|25.51|0.67|1.85|0|0|0|0|-11.93|8.14|6.76|6|6.27|9.25|3.05|1.36|0|0|2289454889|8032532000|723534000|75196194100|96819306480|84934137600|1561523044|168.48|-26.72|5477
2022-02-13 17:31:00|usa_2_0085|ST|54|202112|202112|47|201003|202112|63.91|25.9|3.41|3.14|2.62|2.56|4.44|3.21|1.85|1.36|0.62|-0.02|0|0|5.95|5.18|3.52|4|3.51|1.55|1.25|0.6|0|0|591589039|1708955000|820933000|11905534700|9606690140|9702727220|45087253|60.86|15.68|21300
2022-02-13 17:31:02|usa_2_0086|STAY|35|202006|202006|27|201309|202006|45.86|41.7|5.34|4.43|2.79|1.94|4.31|3.26|3.52|4.66|8.18|7.97|5.15|4.02|1.93|-0.34|3.48|4|1.52|1.96|0.98|2.47|0|0|194203645|667553000|3487340000|4938428200|2120911095|2121734450|17925539|11.95|-18.37|7900
2022-02-13 17:31:03|usa_2_0087|SWCH|21|202109|202109|17|201709|202112|123.56|171.38|5.66|10.61|4.69|9.71|6.69|13.36|4.12|4.94|2.37|-3.14|0.83|0.71|-0|1.22|3.18|3|10.99|3.89|0.67|0.01|0|0|88436737|35240000|2138545000|5926427600|4142078625|3918395000|82226642|28.75|75.78|759
2022-02-13 17:31:04|usa_2_0088|TCF|142|202006|202006|117|199106|202009|14.82|17.52|4.05|-1.5|2.37|1.87|2|0.65|2.17|0.66|3.68|-2.95|2.81|5.46|4.86|2.3|0|0|4.26|2.78|0.9|2.11|10383246705|39210872000|1020303336|10300050000|472240000|-3022482500|3556165216|3542779936|17594670|23.36|-38.64|8209
2022-02-13 17:31:05|usa_2_0089|TEAM|30|202112|202112|3|201512|201609|704.17|929.55|21.71|44.13|22.24|44.29|87.14|781.82|-0.26|8.08|-3.37|-0.47|0|0|-25.42|-58.73|6.83|8|2.36|1.14|1.25|1.19|0|0|1229749593|986023000|347176000|99010862500|99982798524|99775012800|540495304|394.43|67.65|7388
2022-02-13 17:31:07|usa_2_0090|TPR|86|202112|202112|82|200106|202112|24.16|13.9|3.46|1.83|3.69|1.91|7.16|3.55|0.2|0.54|5.72|9.22|3.29|1.22|30.94|17.88|5.23|8|3.75|1.69|1.21|1.23|0|0|910021791|1647700000|2051300000|11104242200|10715341923|11251548000|165861400|40.59|39.36|16400
2022-02-13 17:31:09|usa_2_0091|TRCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:31:10|usa_2_0092|TRU|34|202109|202109|24|201512|202112|150.21|48.62|6.63|8.5|5.27|7.64|6.36|7.89|2.24|1.16|0.38|0.48|0.36|0.3|4.61|7.66|4.62|6|1.12|1.08|1.35|1.73|0|0|274238710|711900000|260200000|25585560000|22867460000|23046485000|107266226|119.35|19.78|8200
2022-02-13 17:31:11|usa_2_0093|TWLO|28|202112|202112|-159|202209|198200|0|0|17.02|16.64|15.76|17.41|10.18|4.17|0.17|0.09|-3.74|-4|0|0|-13.3|-8.48|5.18|3|8.84|2.14|1.17|0.08|0|0|1751422320|5357882000|489900000|42374072400|46791434612|46941729198|661082275|262.34|-27.15|7381
2022-02-13 17:31:12|usa_2_0094|UAA|66|202109|202109|63|200603|202112|98.85|22.27|2.99|1.69|3.09|1.74|8.04|5.04|0.29|0.34|-0.16|1.2|0|0|9.78|16.45|6.02|8|10.51|2.48|0.71|1.32|0|0|289006167|1253706000|1071338000|9374267200|9964505096|9902317880|117311750|20.93|21.19|16600
2022-02-13 17:31:14|usa_2_0095|UNIT|24|202109|202109|21|201609|202112|329.75|91.47|7.83|7.54|2.91|3.14|0|0|-3.01|-2.33|1.27|3.83|9.8|4.37|-4.05|1.46|4.5|5|8.12|4.72|1.04|1.25|0|0|148375000|69751000|0|8161112100|3217271400|3627856120|19279579|13.72|17.87|787
2022-02-13 17:31:15|usa_2_0096|UNVR|39|202109|202109|26|201506|202112|247.02|17.78|0.71|0.76|0.39|0.53|3.62|2.25|4.54|1.05|-21.69|-15.98|0|0|1.06|6.15|5.47|6|2.62|1.42|1.58|0.67|0|0|241847059|220800000|1001600000|6920139800|4863240000|4888836000|30527121|28.44|48.9|9457
2022-02-13 17:31:16|usa_2_0097|USFD|28|202109|202109|23|201603|202112|44.11|217.31|0.46|0.47|0.28|0.28|2.39|2.12|1.65|1.33|-3.06|4.74|0|0|3.33|0.87|6.71|6|2.14|1.7|1.33|1.03|0|0|399510462|772000000|1988000000|13110936100|7753710000|7823250000|87881663|34.77|4.71|26000
2022-02-13 17:31:17|usa_2_0098|VER|38|202006|202006|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|7.02|5.45|-4.82|-4.03|2.12|3|3.08|2.07|0.57|1.66|0|0|188642054|278883000|212354000|12657302600|6962901956|6973913026|60201107|6.46|-33.06|160
2022-02-13 17:31:18|usa_2_0099|VIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:31:19|usa_2_0100|VICI|19|202109|202109|16|201712|202112|27.92|15.92|17.79|15.09|13.07|10.88|7.66|1.54|0.57|0.39|-9.48|-6.28|5.15|4.72|5.3|6.22|2.2|2|7.91|12.93|1.02|1.47|0|0|682782706|669514000|359684000|22623656700|18384059427|16716476235|183775053|29.23|13.14|147
2022-02-13 17:31:20|usa_2_0101|VIRT|32|202112|202112|27|201503|202112|22.83|7.39|2.96|2.42|1.14|1.24|3.58|2.17|4.94|1.78|-4.08|11.95|4.59|3.36|5.29|8.72|2.5|3|6.44|3.95|-0.34|-0.48|0|0|621206483|5328418000|314923000|6733662200|3229649188|3214739892|24090952|28.54|14.16|976
2022-02-13 17:31:21|usa_2_0102|VSM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:31:21|usa_2_0103|VST|25|202109|202109|15|201706|202103|32.71|13.81|2.04|1.91|1.18|0.94|1.35|1.75|1.15|1.88|4.97|3.72|2.98|2.64|-0.01|-11.34|3|1|2.97|3.76|0.52|1.4|0|0|815857143|351000000|13136000000|21635936400|10553396931|10595894715|87211567|21.87|15.71|5365
2022-02-13 17:31:22|usa_2_0104|VVV|27|202112|202112|21|201609|202112|17.03|16.15|2.41|2.7|1.97|2.24|112.4|40.19|-3.31|10.14|3.26|3.63|1.74|1.35|31.59|23.36|6.64|6|3.8|1.94|1.09|0.88|0|0|237416667|152000000|1133000000|8121467600|6730200000|6804980000|41978664|37.39|57.2|9800
2022-02-13 17:31:23|usa_2_0105|WBT|28|202109|202109|24|201512|202112|34.67|44.04|2.47|3.22|1.62|2.35|38.93|10|5.55|4.06|0|0|0|0|5.7|4.49|5.17|5|6.71|9.33|1.95|1.28|0|0|99153846|111900000|177600000|4646065600|3387720134|3414675435|24317249|23.81|82.78|4400
2022-02-13 17:31:24|usa_2_0106|WELL|147|202109|202109|144|198512|202112|28.78|82.47|14.1|11.39|7.97|7.99|1.56|2.21|0.9|0.81|-5.22|-0.42|7.69|2.84|4.4|1.43|1.75|2|2.43|2.72|0.56|0.94|0|0|238715946|303982000|526614000|51618632900|37333442403|36879641910|186474112|85.77|32.73|423
2022-02-13 17:31:28|usa_2_0107|WFT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:31:28|usa_2_0108|WH|19|202109|202109|15|201803|202112|34.95|44.61|4.66|6.95|3.63|5.7|4.77|7.4|1.82|1.86|3.4|3.3|1.56|0.98|3.16|5.43|4.07|4|2.92|2.63|1.58|0.8|0|0|336500000|193000000|259000000|10208332200|8313332238|8395602000|81593198|89.22|58.08|9000
2022-02-13 17:31:29|usa_2_0109|WLTW|78|202006|202006|75|200112|202009|48.79|26.61|1.89|1.63|2.3|2.89|3.36|2.54|0.81|0.54|3.27|0.95|2.45|1.29|9.66|6.46|2.3|3|1.59|2.42|0.85|0.69|0|0|5234846154|17129000000|1883000000|15493211100|26888289660|27146600000|186795386|208.82|7.99|45000
2022-02-13 17:31:29|usa_2_0110|WP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:31:30|usa_2_0111|WRK|121|202112|202112|28|201412|202112|25.73|14.16|1.21|1.04|0.74|0.63|1.2|1|1.05|0.7|3.7|5.74|3.21|2.1|4.81|4.35|1.98|3|1.99|1.13|1.38|1.1|0|0|88894678|291300000|10482100000|19548772000|11630808000|11794311000|90704419|44.19|0.64|49900
2022-02-13 17:31:32|usa_2_0112|WYND|62|202006|202006|56|200606|202006|7.48|8.85|1.74|2.67|0.8|0.91|2.4|6.85|1.18|-6.06|17.12|11.37|4.24|5.69|6.07|0.1|3.84|5|3.74|1.7|1.75|2.13|0|0|251355932|1052000000|670000000|7922058100|2851649295|2856630000|30953145|33.45|-28.98|22500
2022-02-13 17:31:33|usa_2_0113|XOG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:31:34|usa_2_0114|YUMC|20|202109|202109|17|201709|202112|29.6|22.36|1.94|1.91|2.23|2.26|4.82|3.11|0|0|-0.86|1.31|0.89|0.94|18.42|14.29|4.71|3|2.21|1.89|0.94|0.59|0|0|2122478261|3996000000|4863000000|18776097300|21920097280|22169600000|133710708|51.2|-17.09|406000
2022-02-13 17:31:35|usa_2_0115|ZBH|84|202112|202112|80|200112|202112|36.71|32.06|4.61|4.23|4.16|3.41|11.71|2.11|0.73|0.56|2.04|3.24|0.81|0.75|13.04|1.99|3.85|5|2.02|1.43|0.96|0.92|0|0|815286420|478500000|2016500000|33299731500|26699509000|26699509000|230693297|127.81|-13.89|20000
2022-02-13 17:31:37|usa_2_0116|ZG|48|202112|202112|38|201203|202109|1084.5|149.79|9.56|3.27|9.45|3|6.09|2.65|0.19|0.91|-4.14|-5.1|0|0|-3.63|-6.08|5.31|5|8.44|1.13|1.17|2.55|0|0|1157121133|3125421000|344487000|16513340000|15037806000|15243360000|68949048|60|-57.6|8005
2022-02-13 17:31:39|usa_2_0117|CPRI|43|202112|202112|39|201203|202112|21.14|23.88|2.81|2.02|2.83|1.94|6.83|3.62|0.31|0.36|4.4|5.4|0|0|27.65|15.02|7.18|7|4.98|2.95|0.92|1.67|0|0|404774690|261000000|1861000000|10190766100|9425600520|9753542953|103439740|64.01|49.4|13800
2022-02-13 17:31:40|usa_2_0118|LIN|124|202112|202112|118|199206|202112|23.19|49.03|3.17|6.18|2.49|6.09|4.49|3.85|1.25|0.32|1.74|4.2|1.65|1.27|8.96|6.09|2.59|4|1.11|0.45|1|1.48|0|0|521655462|2823000000|26003000000|190464393400|177564324721|178853494680|524532688|346.43|31.47|72159
2022-02-13 17:31:43|usa_2_0119|STX|78|202112|202112|74|200306|202112|14.1|15.92|1.18|2.57|1.15|2.36|6.41|42.17|1.82|11.14|11.34|8.59|3.53|2.48|18.45|30.99|4.24|7|5.38|4.71|2.14|1|0|0|1840102564|1535000000|2216000000|29489870900|24983747608|25614000000|246368836|113.84|82.09|40000
2022-02-13 17:31:46|usa_2_0120|TEL|63|202112|202112|58|200706|202112|35.89|23.95|2|3.75|1.86|3.63|2.53|4.98|0.4|0.36|6.33|3.21|2.14|1.22|9.09|16.81|3.51|5|0.94|1.12|1.41|0.94|0|0|1156683333|982000000|3827000000|55985700600|52982700597|53601900000|228570088|162.43|35.58|89000
2022-02-13 17:31:48|usa_2_0121|UBER|16|202112|202112|-159|202209|198200|0|0|6.1|5.81|5.91|5.43|5.81|5.92|0.34|0.64|-13.2|-10.84|0|0|-45.35|-2.21|5.1|5|3.13|3.77|1.31|-0.3|0|0|7706846154|4295000000|3241000000|85299418800|81463373860|85157393860|1369541063|42.46|-17.78|24700
2022-02-13 17:31:49|usa_2_0122|BYND|16|202109|202109|-159|202209|198200|0|0|27.68|9.53|25.2|8.97|25.65|19.34|1|5.45|-4.85|-7.63|0|0|-23.24|-12.86|5.17|3|15.91|31.69|0.93|-0.59|0|0|350514500|886442000|222734000|4248554400|4006021738|4003099126|194257956|63.26|-47.87|700
2022-02-13 17:31:50|usa_2_0123|LYFT|16|202112|202112|-159|202209|198200|0|0|5.53|4.65|5.3|5.16|7.88|10.11|0.23|0.47|-17.55|-16.85|0|0|-71.93|-46.88|5.6|6|6.67|6.45|2.13|-0.81|0|0|2432226308|2253858000|521607000|13062725600|14915127768|14820466760|275309700|43.24|-13.03|4675
2022-02-13 17:31:51|usa_2_0124|CGC|48|202109|202109|-159|202209|198200|0|0|43.75|8.47|38.52|8.15|3.31|1.12|0.09|0.36|-10.24|-4.63|0|0|-16.17|-7.53|1.85|1|8.52|11.7|2.54|0.15|0|0|562862126|1116082400|847184400|3759918600|3634255698|3631004726|71719930|9.22|-77.32|3259
2022-02-13 17:31:52|usa_2_0125|ACB|57|202109|202109|12|201603|201903|743.27|3238.99|58.32|5.9|40.45|5.5|6.75|0.68|0.28|0.17|-14.32|-30.79|0|0|-40.01|-23.63|1.33|1|14.03|15.61|2.6|-1.47|0|0|74917777|294210300|462648200|1107840800|1135256250|1134962301|29844279|5.73|-35.12|1643
2022-02-13 17:31:53|usa_2_0126|CRON|30|202106|202106|13|201709|202012|119.6|30.17|151.66|6.58|161.68|25.63|6.92|0.9|0.04|0|-4.92|-3.61|0|0|32.02|-8.79|1.18|1|9.19|4.59|2.76|-1.66|0|0|513382482|1096880000|200607000|372705800|1472349780|1486385604|11929356|3.96|-45.75|665
2022-02-13 17:31:54|usa_2_0127|TRTC|45|202006|202006|-159|202209|198200|0|0|61.28|1.49|6.38|0.4|1209.83|0.31|-0.38|0.39|-5.67|-5.41|0|0|-580.89|-69.13|2.13|3|0|0|-0.02|1.01|0|0|2265440|744000|34066000|37891200|14719482|13527158|31320|0.0727|-81.31|131
2022-02-13 17:31:55|usa_2_0128|AXIM|41|202109|202109|-159|202209|198200|0|0|4134.55|245.33|3369.83|253.8|45.52|8.79|-1.14|1.33|-3.86|-2.28|0|0|-2003.96|-124.17|1.21|1|0|0|-9.96|-1.22|0|0|717888|338400|194600|43963300|38047828|37425920|54476|0.28|-44|7
2022-02-13 17:31:56|usa_2_0129|LBTYK|74|202109|202109|63|200603|202112|25.58|1.4|3.68|2.2|1.32|1.35|2.26|0.61|4.37|0.58|11.89|3.63|0|0|1.91|36|0|0|1.51|1.73|1.15|0.38|0|0|2212127408|3277600000|6984600000|27203028000|15045006756|15572626420|64985824|27.56|22.06|23000
2022-02-13 17:31:59|usa_2_0130|LBTYA|74|202109|202109|68|200412|202112|113.38|1.38|3.64|2.18|1.37|1.33|2.28|0.57|4.37|0.58|10.46|3.59|0|0|1.91|36|2.39|4|1.77|0.62|1.18|0.21|0|0|2212127408|3277600000|6984600000|26350642300|14941285737|15465267965|33537997|27.37|16.71|23000
2022-02-13 17:32:02|usa_2_0131|MELI|67|202109|202109|58|200706|202112|310.41|827.85|12.89|10.82|11.95|10.46|65.23|540.09|0.13|21.91|-0.63|0.19|0.31|0|18.67|2.95|5.75|7|7.66|2.67|2.03|1.01|0|0|680872680|1289905000|1092334000|67822526500|60732684460|60902385768|1003529872|1227.94|-27.88|15546
2022-02-13 17:32:04|usa_2_0132|CHKP|104|202112|202112|100|199612|202112|64.83|18.76|17.99|6.27|19.56|7.23|12.26|4.58|0|0|4.86|8.44|0|0|25.34|24.47|3.42|6|3.35|3.54|1.16|1.33|0|0|1052786673|1693700000|83400000|13362555300|15478958192|15257704000|147332870|116.56|-10.45|5198
2022-02-13 17:32:07|usa_2_0133|ACA|17|202109|202109|13|201809|202112|23.1|36.3|1.25|1.65|1.18|1.3|1.15|1.32|0.12|0.39|-0.89|-2.76|0.41|0.38|5.17|3.02|3.69|3|1.92|1.94|0.45|0.2|0|0|105240000|66100000|1273000000|3233292100|2557002000|2572884000|13437035|52.94|-4.06|6410
2022-02-13 17:32:07|usa_2_0134|ACIU|27|202109|202109|14|201609|202003|20.86|11.32|22.25|10.95|31.91|22.62|3.5|1.97|0.01|0|-7.22|0.03|0|0|-9.96|-25.12|0|0|1.54|0.74|1.1|0.98|0|0|192061713|201813200|8161000|176019400|377832520|379017600|2266547|5.2|-2.99|149
2022-02-13 17:32:09|usa_2_0135|AEGON|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:09|usa_2_0136|AFIN|26|202109|202109|-159|202209|198200|0|0|8.95|8.47|3.68|3.05|0.68|0.63|0.95|1|4.15|-2.32|10.97|9.43|-1.14|-0.3|2.14|2|2.57|1.48|1.32|1.62|0|0|99682174|98989000|18318000|2794972600|1112793565|1070954729|8703131|9.01|16.91|
2022-02-13 17:32:10|usa_2_0137|AGNCB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:10|usa_2_0138|AHL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:11|usa_2_0139|AINV|71|202112|202112|67|200503|202112|19.4|6.36|72.31|16.29|38.63|5.73|0.94|0.8|0.74|1.55|5.09|14.07|13.17|9.56|2.56|4.7|1.58|2|3.35|2.19|1.16|0.31|0|0|505861366|34467000|0|2368914600|826290166|826290166|6699595|12.97|22.36|
2022-02-13 17:32:13|usa_2_0140|APO|54|202109|202109|43|201103|202112|22.68|8.7|6.22|5.85|3.31|2.82|183.71|8.65|3.91|5.16|3.36|-5.93|5.19|2.86|2.13|10.02|2.31|4|2.65|9.22|1.43|1.72|0|0|2599671520|2762816000|474246000|35543412600|18164004664|17724229638|249417994|74.02|51.92|1825
2022-02-13 17:32:15|usa_2_0141|AQNCN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:15|usa_2_0142|ARCC|68|202112|202112|64|200512|202112|16.39|5.84|14.28|9.78|8.16|4.82|1.05|1.13|0.68|1.26|-8.34|-7.63|10.5|7.75|6.79|8.96|1.36|2|3.39|2.17|1|0.37|0|0|301285665|372000000|27000000|18472149000|9776520000|9630290000|50132513|20.89|27.15|870
2022-02-13 17:32:17|usa_2_0143|ARES|35|202109|202109|31|201403|202112|41.07|41.86|12.16|7.15|2.44|4.23|5.57|8.01|11.04|6.57|23.93|-6.43|4.81|2.32|1.54|2.67|1.53|2|1.15|0.56|1.36|1.22|0|0|973559813|1877137000|176511000|25268183200|13843073412|15093376424|52286865|80.92|69.02|1450
2022-02-13 17:32:18|usa_2_0144|ATUS|23|202109|202109|16|201712|202112|125.2|7.45|4.05|3.34|1.67|0.78|7.5|28.6|4.22|-24.45|0|0|0|0|1.94|4.18|4.22|4|4.51|8.24|1.13|1|0|0|447820100|232452000|6319330000|33701265200|7415395323|7456328530|119287451|16.31|-55.82|8900
2022-02-13 17:32:20|usa_2_0145|AUB|103|202112|202112|99|199703|202112|17.65|11.29|3.95|-1.64|3.7|4.44|1.41|1.03|0.76|0.14|1.29|12.98|2.56|2.97|5.42|8.56|0|0|2.1|0.63|0.79|0.55|4130638903|16611068000|678890194|4281327000|134808000|-1103822200|2821495644|2821652262|11836710|37.29|13.21|1879
2022-02-13 17:32:23|usa_2_0146|AUPH|90|202106|202106|2|201109|201203|440.23|380.69|1126.29|28.85|1106.6|32.31|68.13|7.95|0.09|0|-11.76|-11.28|0|0|-69.94|-43.08|1.66|1|5.6|7.3|0.31|2.36|0|0|66588728|286400000|10083000|2083973100|2370373084|2347938040|52798089|18.28|14.61|294
2022-02-13 17:32:25|usa_2_0147|AXGT|21|202006|202006|-159|202209|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|218293614|199986864|4852773|4.62|-40.56|38
2022-02-13 17:32:25|usa_2_0148|AY|35|202109|202109|26|201503|202109|126.67|107.59|9.57|8.06|3.36|3.39|1.52|2.54|3.24|4.06|2.57|-36.11|5.71|4.79|-0.47|-0.84|1.7|2|2.51|2.73|0.81|0.93|0|0|762065704|951656000|0|9508177100|3942952101|4052906820|17321954|35.37|-5.44|456
2022-02-13 17:32:26|usa_2_0149|BFA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:27|usa_2_0150|BFB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:27|usa_2_0151|BHC|111|202109|202109|93|199412|201803|90.79|2.33|8.2|3.71|6.74|1.2|8.8|20.64|1.29|-109.6|-5.38|-9.61|2.46|0|9.66|-4.95|2.69|4|5.12|3.45|1.11|0.54|0|0|456518212|690000000|1584000000|31381438700|9916258506|10050040000|82876262|27.61|32.74|21600
2022-02-13 17:32:30|usa_2_0152|BPY|34|202006|202006|29|201303|202006|73.05|9.11|10.69|10.8|2.56|1.6|0.69|0.41|0|0|-1|8.19|6.33|11.32|7.07|0.96|1.14|2|0.52|3.76|1.03|2.13|0|0|1552516129|1530000000|6772000000|80368028100|10833859671|11795688000|27789224|11.73|-42.47|22000
2022-02-13 17:32:31|usa_2_0153|CBPO|52|202006|202006|49|200806|202009|26.77|29.28|5.08|6.51|5.26|8.45|4.18|2.41|0.11|0|-1.35|-0.23|0|0|16.78|8.25|5.61|5|2.1|1.16|0.81|0.12|0|0|244148077|1040970100|172368700|3331298200|4292844714|4334912120|11624756|111.26|-3.38|2269
2022-02-13 17:32:31|usa_2_0154|CG|45|202109|202109|39|201203|202112|60.77|7.04|8.98|5.01|2.46|3.88|10.24|4.15|13.01|1.86|12.08|0.08|6.99|1.78|3.15|24|0|0|0.88|0.63|1.39|1.67|0|0|3503744186|2533800000|503600000|26381152700|20019019125|20480190305|115359529|56.15|73.93|1825
2022-02-13 17:32:33|usa_2_0155|CHSINC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:33|usa_2_0156|CLB|108|202112|202112|104|199512|202112|57.87|34.58|3.9|2.69|3.73|2.33|57.4|6.77|4.37|1.17|3.19|-3.36|1.97|0.17|19.77|5.63|3.2|3|6.12|6.46|1.38|-1.96|0|0|27746472|17703000|172339000|1234360700|1034055114|1046941370|9728467|22.31|-15.84|3700
2022-02-13 17:32:36|usa_2_0157|CODI|63|202109|202109|59|200703|202112|93.44|55.04|1.32|1.74|0.83|0.97|93.16|2.66|0.57|1.08|2.45|1.48|9.01|4.81|5.84|4.51|3.71|6|1.51|0.97|1.03|0.84|0|0|77913000|70239000|169507000|3489120500|1961312900|1945689440|15637288|29.93|52.55|4598
2022-02-13 17:32:38|usa_2_0158|CORICVR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:38|usa_2_0159|CPTA|32|202006|202006|17|201309|201712|37.05|66.18|58.42|140.57|23.62|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|54430633|95226000|0|204552800|25348785|25348785|331467|9.35|-80.79|
2022-02-13 17:32:39|usa_2_0160|CRSP|25|202109|202109|8|201912|202112|58.42|15.99|974.43|3.78|1079.04|6.46|5.39|2.34|-0.07|0|-9.19|-7.17|0|0|-30.57|20.74|0|0|5.32|10.52|2.72|0.02|0|0|774340783|2477360000|281015000|3412157900|5884607872|5871162960|121244280|76.96|-54.56|410
2022-02-13 17:32:40|usa_2_0161|CSIQ|71|202109|202109|61|200609|202112|24.8|26.37|1.37|0.9|0.87|0.42|2.04|1.08|1.83|1.76|-15.46|-15.28|0|0|1.81|1.59|2.37|3|7.34|6.76|2.27|0.48|0|0|354769538|867939000|1508171000|4319130700|1853559720|2162800584|38222054|30.96|-39.82|12774
2022-02-13 17:32:42|usa_2_0162|CVET|16|202109|202109|3|201812|201909|64.92|53.51|0.89|0.81|0.64|0.59|1.89|1.87|0.61|0.71|0|0|0|0|-11.64|-2.13|5.08|5|7.38|2.38|1.62|1.15|0|0|162818571|187000000|247000000|3692647900|2724336982|2709860000|21983311|19.78|-30.52|5657
2022-02-13 17:32:43|usa_2_0163|DB|83|202109|202109|80|200112|202112|485.92|10.54|3.27|-2.38|1.15|0.91|0.72|0.35|4.06|2.35|-3.46|-31.17|2.43|0|0.5|1.14|0|0|1.04|0.79|1.58|0.71|579103074063|679409105200|155123981408|274926457400|6167188300|-71176549700|25978000000|26580640000|40286886|12.4|16.43|82969
2022-02-13 17:32:45|usa_2_0164|DBX|19|202109|202109|2|202006|202012|177.11|118.95|5.76|4.3|5.99|4.81|15.6|31.68|-2.81|-8.42|-0.39|6.28|0|0|-31.45|-13.6|8.07|8|5.01|4.67|1.07|1.3|0|0|1176225000|1928700000|810600000|9006174700|9573828000|9956481000|109041430|25.01|5.97|2760
2022-02-13 17:32:46|usa_2_0165|DCP|68|202112|202112|64|200512|202112|43.63|55.8|1.3|1.26|0.69|0.62|2.13|0.99|2.45|2.81|-1.77|6.22|9.8|5.81|5.34|6.91|2.4|2|1.71|1.93|1.56|0.27|0|0|30480303|1000000|7701000000|11290750100|5269770873|5275494000|13400852|25.29|43.47|1837
2022-02-13 17:32:49|usa_2_0166|DD|152|202112|202112|124|199012|202112|25.52|7.41|1.67|3.05|1.18|2.64|1.56|1.56|0.8|0.41|6.16|12.88|5.39|1.49|6.97|15.04|1.51|3|1.48|1.01|1.13|0.26|0|0|2869067164|2011000000|6966000000|50730622400|41342622384|41827884000|216399135|80.78|13.6|28000
2022-02-13 17:32:52|usa_2_0167|DELL|26|202109|202109|10|201906|202112|8.48|6.42|0.74|0.7|0.28|0.41|33.58|4.72|8.77|5.36|29.95|5.83|0|0|1.32|11.96|4.48|5|0.86|1.09|0.87|0.3|0|0|12349000000|22406000000|8878000000|73162778900|42445780000|43607920000|225615297|55.34|54.07|158000
2022-02-13 17:32:53|usa_2_0168|ELAN|17|202109|202109|5|201812|202003|130.2|118.89|4.62|4.08|3.57|2.93|1.88|1.78|0.48|0.82|-8.07|-5.67|0|0|-1.52|-4.89|3.77|4|3|2.64|0.7|0.7|0|0|534646667|453000000|1041000000|19544087600|13661210368|14073224000|99683757|28.88|-7.47|9400
2022-02-13 17:32:54|usa_2_0169|ENBCN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:54|usa_2_0170|ESTC|18|202109|202109|-159|202209|198200|0|0|20.07|9.99|18.91|10.17|29.81|16.96|0.21|1.26|-3.74|-2.38|0|0|-52.18|-24.04|7.77|7|6.95|8.12|1.15|1.74|0|0|373114000|876059000|31177000|7332485000|7709092668|7608855624|137551713|82.52|-38.64|2626
2022-02-13 17:32:55|usa_2_0171|ESV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:55|usa_2_0172|ETP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:55|usa_2_0173|ETRN|17|202109|202109|12|201812|202112|36.73|16.34|8.41|8.66|2.44|3.05|4.59|1.38|5.09|1.83|12.82|12.03|14.54|5.8|1.13|2.86|2.85|2|5.96|2.17|1.94|0.21|0|0|272066333|194245000|7773217000|12425162100|4381447860|4393127750|35128997|10.13|28.61|771
2022-02-13 17:32:56|usa_2_0174|FOMX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:56|usa_2_0175|GMLP|41|202006|202006|38|201103|202009|13.4|10.82|6.61|4.64|3.08|0.49|5|0.27|2.11|2.11|5.3|60.26|14.09|41.2|11.15|1.5|2.56|2|1.48|0.69|0.75|1.05|0|0|82511421|32781000|1445722000|1366771300|142761296|142762120|243865|2.06|-78.59|494
2022-02-13 17:32:57|usa_2_0176|GMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:57|usa_2_0177|HEIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:57|usa_2_0178|HILCOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:57|usa_2_0179|HMLP|34|202109|202109|30|201406|202112|106.33|3.14|8.61|3.7|4.99|1.03|2.35|0.28|-3.41|-5.33|4.5|23.29|11.87|21.13|11.73|14.63|2.24|3|0.25|0.32|1.1|-0.58|0|0|25988871|45373000|606033000|521527800|144838820|144864860|1118816|4.34|-69.13|260
2022-02-13 17:32:58|usa_2_0180|INTNED|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:59|usa_2_0181|JECN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:32:59|usa_2_0182|JHG|23|202112|202112|19|201703|202112|23.16|11.16|2.27|2.24|2.51|2.69|1.25|1.56|0.06|0.07|9.57|3.59|5.63|3.51|9.12|12.23|4.72|6|3.58|1.73|1.3|1.41|0|0|1012060951|1558700000|63300000|6107601800|7228415512|7106712000|40407469|42.76|31.98|2053
2022-02-13 17:33:00|usa_2_0183|JWA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:00|usa_2_0184|KKR|51|202109|202109|42|201106|202112|29.18|8.54|37.12|8.14|5.84|3.4|1.9|2.84|1.86|2.45|-3.23|-6.01|4.84|0.77|4.43|6.87|1.08|1|1.75|0.89|1.63|2.66|0|0|3220007479|11973622000|1200778000|114228382400|43435489150|47487499450|173384833|74.5|94.35|1583
2022-02-13 17:33:02|usa_2_0185|KSHB|25|202003|202003|5|201606|201709|821.78|65.29|7.52|0.57|7.3|0.4|9.23|0.75|0.11|0.28|-11.48|-32.33|0|0|-22.75|-65.39|5.45|2|0|0|-0.75|2.49|0|0|5131873|11088000|9296000|77887700|64044066|60982740|303388|0.51|-65.54|217
2022-02-13 17:33:03|usa_2_0186|KTB|15|202109|202109|11|201903|202112|46.22|15.47|1.17|1.44|0.9|1.24|30.08|16.01|0.75|4.29|4.21|5.88|1.05|3.24|9.47|19.72|8.2|8|7.87|5.55|1.18|2.03|0|0|192805250|215442000|163514000|3538518400|2962168400|3063693760|24350205|51.68|26.36|14000
2022-02-13 17:33:03|usa_2_0187|LENB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:04|usa_2_0188|LGFA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:04|usa_2_0189|LGFB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:04|usa_2_0190|MVC|79|202006|202006|63|200406|202003|45.18|3.13|23.9|6.22|22.81|2.07|0.79|0.78|0.28|0.54|4.8|20.29|4.15|8.54|-0.17|-10.76|1|1|0.85|0.26|0.74|3.11|0|0|41073815|46827800|0|189268200|141091796|141091796|342389|7.96|-10.96|20
2022-02-13 17:33:05|usa_2_0191|NGL|48|202109|202109|32|201109|201909|1835.98|5.24|0.5|0.57|0.16|0.04|213.28|0.18|479.46|-281.87|2|28.78|15.88|38.03|-0.12|-22.05|2.41|2|1.85|1.57|1.14|-2.94|0|0|18586733|5531000|2658155000|3668849000|235271221|234564959|2025321|1.81|-28.11|997
2022-02-13 17:33:07|usa_2_0192|NGLS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:07|usa_2_0193|NSUS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:07|usa_2_0194|OAK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:07|usa_2_0195|PRE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:07|usa_2_0196|PRQR|33|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.38|3.84|0.15|0.15|0|0|0|0|0|0|0|0|1.91|1.13|0.13|-0.79|0|0|93569432|181107900|20366700|412687200|572082984|548834520|2703243|8.04|80.27|150
2022-02-13 17:33:09|usa_2_0197|PRUFIN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:09|usa_2_0198|PSEC|71|202112|202112|66|200506|202112|13.4|3.32|18.29|5.34|10.71|3.15|0.93|0.84|0.46|0.57|-3.36|8.39|11.92|8.47|6.69|15.66|2.17|2|5.41|1.12|0.82|0.07|0|0|116884870|45026000|0|5715296200|3319966550|3552594550|16337268|8.5|50.18|8
2022-02-13 17:33:12|usa_2_0199|QURE|36|202109|202109|2|202106|202112|4.2|3.05|89.89|0.91|99.46|1.91|9.09|1.63|0.3|0.12|-15.09|-2.46|0|0|-55.86|72.6|1|1|4.72|6.21|0.98|-1.48|0|0|207070391|578464000|67409000|456129900|962970552|961816016|16426152|20.84|-43.75|332
2022-02-13 17:33:13|usa_2_0200|QVCN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:13|usa_2_0201|REZI|18|202109|202109|12|201812|202112|34.94|16.32|0.67|0.74|0.49|0.64|1.41|1.75|0.59|0.57|0|0|0|0|4.58|7.31|5.69|6|3.96|1.94|2.83|1.61|0|0|297066667|686000000|290000000|4317364900|3771364932|3880361080|19441726|26.12|22.44|14700
2022-02-13 17:33:14|usa_2_0202|SANTAN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:14|usa_2_0203|SBBP|26|202006|202006|3|201903|201912|7.24|2.98|10.34|3.31|11.64|4.46|20.44|2.89|2.63|0.15|-10.74|-0.68|0|0|-61.32|-73.42|3.1|5|1.04|1.33|0.07|2.62|0|0|58205465|59909000|944000|85229600|138135581|114577853|1527916|2.11|-13.17|71
2022-02-13 17:33:14|usa_2_0204|SEDG|30|202109|202109|26|201506|202112|53.97|104.82|3.71|8.44|4|8.92|8.62|11.79|0.08|0.5|0.64|-0.67|0|0|23.05|8.39|6.08|5|10.8|2.47|0.43|1.98|0|0|353733607|682169000|392658000|14938349200|14999569200|15973322400|302884550|285.6|-12.43|3174
2022-02-13 17:33:16|usa_2_0205|SFIX|21|202109|202109|8|201803|202003|88.11|68.76|1.92|0.6|2.17|0.73|10.3|3.61|0|0|-4.69|-3.43|0|0|1.55|-4.54|8.69|9|12.48|14.45|1.8|-0.94|0|0|267859833|312115000|235824000|1320970000|1633012950|1626722259|47177860|15.01|-86.11|11260
2022-02-13 17:33:16|usa_2_0206|SGYPQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:17|usa_2_0207|SITC|116|202112|202112|112|199312|202112|35.59|74.2|9.89|9.78|4.4|6.18|1.56|1.79|1.35|0.82|-0.75|-3.17|8.15|3.17|2.29|3.26|1.7|2|3.54|4.17|0.87|0.73|0|0|77262833|41807000|19469000|5043753700|3343850050|3361453010|31673965|15.83|56.42|323
2022-02-13 17:33:20|usa_2_0208|SLD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:20|usa_2_0209|SNAP|24|202112|202112|-159|202209|198200|0|0|21.63|20.26|22.03|19.55|16.39|22.76|0.33|0.59|-2.49|-0.16|0|0|-47.21|-9.7|4|6|6.51|3.03|0.24|-0.73|0|0|2266345286|3692885000|524896000|77070808400|78761925120|78081013760|902451921|48.64|-8.14|5661
2022-02-13 17:33:21|usa_2_0210|SPLP|43|202109|202109|40|201112|202112|60.27|6.92|0.77|1.18|0.46|0.85|0.76|1.48|0|0|0|0|0|0|4.28|9.29|3.61|3|0.08|0.05|0.9|0.41|0|0|305424850|132743000|241986000|1692096400|891882600|1162249200|729739|42|355.08|4300
2022-02-13 17:33:23|usa_2_0211|SSW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:23|usa_2_0212|TA|62|202109|202109|59|200703|202112|19.49|19.54|0.04|0.1|0.03|0.11|0.57|1.12|0.49|0.76|-8.62|-4.9|0|0|-3.04|3.47|6.48|7|1.8|3.72|2.12|0.25|0|0|169526100|621103000|2470305000|673916500|754317460|737501960|6262418|51.74|48.85|13150
2022-02-13 17:33:25|usa_2_0213|TGP|62|202006|202006|59|200512|202009|37.87|8.42|9.19|3.9|4.44|1.41|2.01|0.55|5.01|37.87|4.6|16.81|7.34|8.43|5.54|7.01|1.3|2|0.93|0.36|0.73|1.2|0|0|134736817|240342000|2959170000|2276247000|912925650|863753100|2482770|10.5|-31.39|2000
2022-02-13 17:33:26|usa_2_0214|TOO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:26|usa_2_0215|TVA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:27|usa_2_0216|URGN|22|202109|202109|-159|202209|198200|0|0|86.36|2.74|97.54|5.37|6.14|6.82|0|0|-9.63|0.01|0|0|-67.46|-148.08|2.67|6|6.39|8.06|1.25|0.24|0|0|116743474|106209000|3396000|109025900|215086080|214853760|1696453|9.6|-46.22|198
2022-02-13 17:33:28|usa_2_0217|XENE|33|202109|202109|4|201409|201509|38.93|37.14|44.08|69.68|34.84|61.94|4.35|6.74|0.07|0|-20.18|-19.49|0|0|-28.02|-28.9|0|0|1.25|3.44|1.63|6.35|0|0|106933484|249625000|7228000|1368724900|1292910738|1286054826|15354659|31.22|118.6|129
2022-02-13 17:33:29|usa_2_0218|SNAP|24|202112|202112|-159|202209|198200|0|0|21.63|20.26|22.03|19.55|16.39|22.76|0.33|0.59|-2.49|-0.16|0|0|-47.21|-9.7|4|6|6.51|3.03|0.24|-0.73|0|0|2266345286|3692885000|524896000|77070808400|78761925120|78081013760|902451921|48.64|-8.14|5661
2022-02-13 17:33:30|usa_2_0219|SPOT|20|202112|202112|-159|202209|198200|0|0|4.55|3.88|4.78|4.12|31.28|18.24|0.82|0.57|0.66|-0.37|0|0|-20.31|-0.92|6.79|7|2.13|2.05|1.56|1.5|0|0|2364348388|3962770000|915966000|42389873800|44921247804|45609238966|307317104|233.78|-26.32|6617
2022-02-13 17:33:31|usa_2_0220|SINA|83|202006|202006|75|200103|201912|118.67|22.01|5.28|1.48|6.92|1.37|2.98|1.08|0.23|0.79|0|0|0|0|5.13|-1.73|2.92|6|5.52|2.84|1.68|0.54|0|0|1058952280|2631075000|271249000|2979742500|2417422839|2540908950|33851842|40.47|10.47|8300
2022-02-13 17:33:31|usa_2_0221|LYV|67|202109|202109|37|200809|201712|1066.05|2128.5|1.73|7.49|1.48|6.86|4.67|33.86|0.21|-14.16|-1.93|-3.02|0|0|-6.15|-17.71|3.95|3|5.59|6.6|1.19|0.46|0|0|1414895141|4628880000|2432504000|28469192400|26838004917|26786669876|299433624|119.69|60.81|8200
2022-02-13 17:33:33|usa_2_0222|ZM|15|202109|202109|11|201903|202112|918|36.39|50.5|9.04|50.65|10.64|49.55|7.97|0|0|-1.36|-0.66|0|0|22.23|29.64|8.2|8|3.02|3.52|-1.03|1.05|0|0|2271027167|5417955000|300990000|38056477200|43466028930|44633528244|618112821|145.89|-58.53|6269
2022-02-13 17:33:34|usa_2_0223|PTON|14|202112|202112|3|202009|202106|217.8|151.42|7.56|2.68|7.81|2.62|12.42|5|0.2|0.36|-8.32|-11.71|0|0|-11.73|-44.12|7|6|6.79|8.56|0.44|1.22|0|0|1589609091|1606900000|1443100000|11092348300|11852548296|11339864328|621159526|35.76|-76.43|8662
2022-02-13 17:33:35|usa_2_0224|WORK|10|202006|202006|-159|202209|198200|0|0|24.89|18.8|24.57|19.39|19.71|18.04|0.21|0.74|-0.32|-0.75|0|0|-59.71|-31.69|7.8|8|6.79|13.2|-0.21|-0.08|0|0|1002870714|1533352000|284640000|14438457800|15294084000|15158467860|500290275|26.86|13.19|2431
2022-02-13 17:33:35|usa_2_0225|PINS|16|202112|202112|2|202106|202112|184.96|79.02|15.9|8.83|16.08|9.86|11.68|8.83|0|0|-4.54|0.03|0|0|-77.36|12.35|7.8|8|3|2.89|0.7|-0.47|0|0|1721049846|2480118000|281313000|21510820200|23988965440|25209244720|359800814|36.52|-44.84|3225
2022-02-13 17:33:36|usa_2_0226|CRWD|15|202109|202109|-159|202209|198200|0|0|43.64|27.39|40.99|27.77|40.23|38.36|0.3|0.78|-3.06|-1.26|0|0|-32.19|-14.38|6.9|6|3.68|5.48|1.48|1.98|0|0|1113924333|1907508000|276117000|35213944600|36364211230|36204986870|698333536|158.59|-16.29|4543
2022-02-13 17:33:37|usa_2_0227|MDB|21|202109|202109|-159|202209|198200|0|0|24.02|30.49|23.09|29.55|118.67|36.8|-4.9|1.71|-1.44|-2.67|0|0|-39.3|-23.17|6.35|6|9.86|6.32|0.77|0.68|0|0|700623158|1802886000|104088000|23729721000|24383619516|24262901472|407266084|365.48|-0.95|2539
2022-02-13 17:33:37|usa_2_0228|SHOP|31|202109|202109|5|202009|202112|226.58|51.34|25.28|39.47|25.63|41.29|15.65|15.2|0.02|0.08|-3.93|-1.01|0|0|-2.7|35.93|6.27|5|3.33|1.75|1.29|0.81|0|0|2246474214|7518694000|215201000|169306206200|175879369368|178742175328|1569835475|1400.59|19.93|7000
2022-02-13 17:33:39|usa_2_0229|NET|13|202109|202109|-159|202209|198200|0|0|40.49|70.72|39.3|68.79|24.22|49.59|0.34|1.34|-2.99|-0.43|0|0|-18.21|-15.95|6.56|6|3.2|3.47|1.06|3.58|0|0|835489000|1813877000|277816000|41638977400|42292241000|41362404500|574134957|131.5|73.05|2240
2022-02-13 17:33:39|usa_2_0230|LVGO|10|202006|202006|-159|202209|198200|0|0|24.82|53.44|23.79|48.98|10.21|24.61|0.1|0.69|-14.63|-6.14|0|0|-45.39|-6.99|7.6|8|5.89|9.84|1.77|1.6|0|0|314664714|836520000|32462000|13786961300|14227035270|13710334800|314365464|140.05|703.04|615
2022-02-13 17:33:40|usa_2_0231|MRNA|16|202109|202109|3|202103|202112|43.31|15.57|87.97|7.52|92.11|8.63|10.68|9.67|0|0|-2.35|0|0|0|-5.25|135.85|7.75|8|4.85|4.12|1.5|-2.27|0|0|3152863786|8906000000|960000000|88985727300|97783200000|104784960000|3110551115|241.44|143.11|1300
2022-02-13 17:33:40|usa_2_0232|CODX|23|202109|202109|6|202006|202112|17.14|6.29|518.28|1.77|491.66|2.64|22.21|2.68|0.93|0|-14.53|-7.33|0|0|-100.05|54.77|4.47|9|7.54|4.91|-0.91|-2.34|0|0|17828550|83909500|1524800|184813000|268722570|278560110|7127684|9.3|-7.46|37
2022-02-13 17:33:41|usa_2_0233|ALT|65|202109|202109|1|200606|200609|122.79|117.34|14.27|42.91|15.4|101.36|4.34|1.66|0.16|0.01|0|0|0|0|-67.53|-37.34|6.2|6|4.83|11.29|1.25|0.89|0|0|33517115|199884300|4718100|147828400|347399500|361994500|6543129|8.75|-31.4|43
2022-02-13 17:33:43|usa_2_0234|ADPT|15|202109|202109|-159|202209|198200|0|0|50.87|22.45|48.85|24.93|9.06|5.69|0|0|-5.36|-4.74|0|0|-31.02|-26.54|2.7|3|2.73|2.69|0.45|0.85|0|0|546281000|415040000|177266000|3291115100|3703382150|3698290336|23565655|26.26|-52.55|622
2022-02-13 17:33:44|usa_2_0235|BNTX|13|202109|202109|4|202012|202112|160.13|7.22|42.9|3.65|44.66|3.92|12.9|6.19|0.11|0.03|-3.54|-0.46|0|0|27.93|190.14|5.89|9|1.31|0.89|-0.42|0.68|0|0|1000185564|2777380500|512791800|60076045400|62520882600|62520882600|931712101|257.8|216.24|1941
2022-02-13 17:33:45|usa_2_0236|VIR|13|202109|202109|-159|202209|198200|0|0|85.23|15.97|98.74|19.24|7|6.25|0|0|-7.28|-1.5|0|0|-74.95|-13.49|0|0|4.31|2.97|-2.17|-4.62|0|0|557147545|939450000|84176000|4540504000|5477688807|5604483728|93344769|41.87|56.35|395
2022-02-13 17:33:45|usa_2_0237|GHG|19|202109|202109|15|201803|202112|32.09|21.78|8.02|4.5|10.6|4.96|5.09|2.56|0.04|0.1|0|0|0.58|6.94|18.51|10.76|4.36|3|0.53|0.59|0.74|0.58|0|0|198132775|148501000|153389800|821714500|904778122|904778122|1730016|8.78|-32.46|2565
2022-02-13 17:33:46|usamicro_0000|CANN|50|202109|202109|1|201709|201712|26.37|43.2|41.39|2.43|37.11|1.42|413.61|1.67|3.82|0.53|-3.81|-2.49|0|0|-468.46|-117.65|3.51|3|0|0|-5.24|-2.35|0|0|1349657|2459500|3154200|25391600|20255093|16527142|38052|0.2391|-52.18|43
2022-02-13 17:33:48|usamicro_0001|TLRY|41|202109|202109|3|201803|201812|294.51|258.44|94.11|6.33|80.49|4.48|5.16|0.75|-0.13|0.17|-3.07|-1.82|0|0|-4.92|-7.93|2.24|1|8.53|9.41|2.13|-1.68|0|0|116289444|331783000|618182000|3773477900|3302273088|3277010616|178745789|7.12|-64.65|1800
2022-02-13 17:33:49|usamicro_0002|CTST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:33:49|usamicro_0003|TGODF|19|202109|202109|-159|202209|198200|0|0|13.08|1.66|11.52|1.18|3.24|0.4|0.12|0.16|-30.12|-28.89|0|0|-62.52|-33.99|1.44|2|0|0|2.36|0.03|0|0|54380312|3085000|83739500|51894100|39499471|39074255|68921|0.0736|-58.57|322
2022-02-13 17:33:50|usamicro_0004|AXSM|29|202109|202109|-159|202209|198200|0|0|0|0|0|0|41.91|32.66|0|0|0|0|0|0|0|0|0|0|6.65|9.11|1.54|-0.61|0|0|73875096|114622900|1251400|1329897600|1395206058|1394950620|20770781|37.02|-56.27|106
2022-02-13 17:33:51|usamicro_0005|NBEV|35|202109|202109|-159|202209|198200|0|0|2.94|0.29|2.38|0.35|8.48|0.71|0.39|0.08|-12.57|-19.18|0|0|-56.53|-3.65|5.67|8|11.03|5.47|3.22|0.76|0|0|25174427|46829000|52366000|127896600|157093120|182168570|2049106|1.07|-61.92|1127
2022-02-13 17:33:52|usamicro_0006|APPS|75|202112|202112|7|202003|202112|105.48|132.59|6.26|8.76|5.7|8.6|11.56|12.39|0.35|0.73|-6.42|-1.35|0|0|-111.56|8.56|3.91|6|5.02|4.54|1.32|1.37|0|0|11355531|115046000|42519000|6294121400|5775819952|6167266770|211795775|59.71|12.04|280
2022-02-13 17:33:54|usamicro_0007|TEUM|84|202103|202103|-159|202209|198200|0|0|4.39|0.52|3.26|0.01|8.57|0.6|-1.01|-0.5|-9.87|-2.52|0|0|-355.05|-876.92|2.97|7|5.16|9.9|0.49|-11.83|0|0|2697077|2098000|4893000|33847000|354446|352738|380|0.0025|-99.55|200
2022-02-13 17:33:56|usamicro_0008|INSG|87|202109|202109|23|200409|201006|48.19|63.67|1.75|2.46|1.42|2.26|5.12|40.73|-1.96|-10.3|-8.52|-17.98|0|0|-52.82|-34.69|4.09|7|10.95|10.48|1.82|-0.91|0|0|50197529|58114000|21202000|679011500|642294000|632992212|8757676|6.12|-57.56|1015
2022-02-13 17:34:00|usamicro_0009|CVRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:34:00|usamicro_0010|KRYS|21|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.21|4.26|0|0|0|0|0|0|0|0|0|0|4.66|4.13|1.03|-1.54|0|0|169424842|343093000|85984000|1394861600|1744928372|1556193738|51517717|70.06|17.49|75
2022-02-13 17:34:01|usamicro_0011|PCMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:34:01|usamicro_0012|CFMS|31|202109|202109|-159|202209|198200|0|0|2.76|0.67|2.58|1.09|4.95|1.26|0.62|0.18|-21.4|-31.9|0|0|-55.49|7.32|6.04|8|4.97|1.84|0.53|-0.02|0|0|55709964|97111000|18820000|68061400|144205704|138443294|1498211|0.7758|-1.03|259
2022-02-13 17:34:03|usamicro_0013|MEIP|75|202109|202109|2|201703|201709|82.17|44.67|86.87|5.43|104.83|8.24|7.41|10.56|0|0|-14.53|-1.01|0|0|-72.14|-110.16|2.74|4|1.84|4.97|1.73|-0.99|0|0|46010500|145503000|8989000|193254800|338757810|290488350|6539446|2.55|-15.52|76
2022-02-13 17:34:05|usamicro_0014|APYX|87|202109|202109|75|200012|201909|87.65|4.27|4.06|9.19|4.57|9.89|4.38|7.86|0.11|0|-3.69|-2.42|0|0|-0.88|-24.42|3.93|7|1.09|1.01|-0.2|-1.35|0|0|11874006|30898000|6838000|386691200|440232390|440110600|935585|12.82|78.06|266
2022-02-13 17:34:08|usamicro_0015|AMSC|121|202112|202112|40|200912|201912|66.39|52.53|11.18|2.66|11.57|2.94|3.65|2.79|0.03|0|-7.67|-0.29|0|0|-28.6|-18.52|1.51|2|9.62|3.77|1.43|0.93|0|0|48996160|43887000|17526000|260921900|313942400|297589760|2689165|10.88|-53.54|225
2022-02-13 17:34:11|usamicro_0016|PROV|102|202112|202112|98|199706|202112|19.57|14.56|5.68|3.57|2.29|3.66|1.03|0.98|2.05|0.63|12.73|16.56|2.48|3.41|2.83|4.34|0|0|1.09|0.48|0.54|0.17|847085284|956348000|65718500|88798000|8942000|124312800|122155047|123693990|304535|16.53|9.68|161
2022-02-13 17:34:14|usamicro_0017|ZYNE|31|202109|202109|-159|202209|198200|0|0|225.3|91.85|271.02|202.81|2.61|1.6|0|0|-30.93|-62.08|0|0|-69.02|-73.16|0|0|13.33|7.61|4.19|-0.76|0|0|55654225|75642500|1070000|50070900|125908575|122280905|3001476|3.05|-8.41|26
2022-02-13 17:34:16|usamicro_0018|INS|142|202006|202006|133|198706|202009|25.17|35.42|1.32|8.82|1.77|9.81|2.4|8.57|0.11|0|4.4|0.23|0.17|0|1.9|27.89|3.49|9|0.68|10.21|0.66|0.5|0|0|5724163|32316000|4253000|315580500|347896500|351560620|1631225|38.98|-6.16|530
2022-02-13 17:34:17|usamicro_0019|XBIT|32|202109|202109|4|201912|202012|0.97|0.98|6.62|5.19|16.31|17.28|3.78|1.21|0|0|0|0|0|0|-3.62|-3.83|1.25|1|7.79|1.92|1.12|1.07|0|0|116158267|238877000|28640000|93995300|332855910|332239425|890171|10.95|-34.43|95
2022-02-13 17:34:18|usamicro_0020|ALOT|151|202109|202109|148|198412|202112|33.46|11.64|1.37|0.8|1.54|0.79|2.03|1.13|0.06|0.11|3.01|1.87|2.23|2.68|6.67|8.8|3.43|7|0.15|0.24|0.63|0.57|0|0|12191545|8727000|12780000|93489900|99406152|99395160|142222|13.74|27.81|327
2022-02-13 17:34:22|usamicro_0021|MSON|117|202006|202006|81|199603|201606|38.79|13.21|1.69|3.18|1.77|2.8|2.33|1.4|0.1|0.3|-0.98|-18.38|0|0|-6.03|-11.87|4.32|7|0.34|3.13|0.4|2.17|0|0|5954988|37978800|8403100|198743800|203743062|201282108|901666|11.73|-41.64|254
2022-02-13 17:34:23|usamicro_0022|TRNS|138|202112|202112|115|199303|202112|29.37|60.4|0.69|3.99|0.56|3.82|2.85|8.66|1.22|0.49|1.81|0.28|0|0|5.83|10.73|3.96|7|0.15|0.68|0.79|0.8|0|0|365767|2779000|32519000|762487200|695138301|707366790|3036322|92.43|166.52|765
2022-02-13 17:34:27|usamicro_0023|LFVN|88|202112|202112|38|201206|202112|26.43|6.44|1.62|0.29|1.63|0.4|17.02|2.24|-0.27|0|2.25|16.01|0|0|-184.71|27.84|6.44|9|2.91|0.58|1.17|0.83|0|0|9299326|20174000|22913000|63636200|81045640|83828350|328011|6.31|-33.92|263
2022-02-13 17:34:29|usamicro_0024|KALV|32|202109|202109|-159|202209|198200|0|0|195.85|12.51|364.04|26.55|3.39|1.62|-0.01|0|-35.68|-5.87|0|0|-96.64|-30.98|0|0|2.43|4.98|1.84|1.23|0|0|71251900|209813000|9139000|158702200|368117604|368060376|3183506|15.06|-62.77|70
2022-02-13 17:34:31|usamicro_0025|SESN|36|202109|202109|3|201612|201709|18.74|7.52|18.96|4.03|23.7|4.82|8.13|1.03|0.35|0|-29.26|-19.16|0|0|-281.05|-1962.38|0|0|4.32|3.4|1.68|2.14|0|0|45714529|175236000|53000|-2021800|165295485|166582788|4036600|0.8287|-32.63|27
2022-02-13 17:34:32|usamicro_0026|DLA|86|202112|202112|82|200106|202112|34.99|10.13|0.58|0.69|0.43|0.46|0.97|1.21|0.67|0.76|1.35|0.34|0.45|0|4.45|8.4|3.41|5|1.01|0.52|0.54|1.27|0|0|1702849|6379000|109773000|301836500|201423103|204543950|549414|28.87|38.91|8700
2022-02-13 17:34:35|usamicro_0027|HFBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:34:35|usamicro_0028|RFL|20|202109|202109|-159|202209|198200|0|0|66.84|7.73|61.88|17.93|2.67|0.75|0.09|0.15|-6.28|-76.86|0|0|-14.74|-111.27|0|0|3.86|9.54|2.36|0.02|0|0|18170000|72387000|42885000|30491000|73789758|71132607|827537|3.57|-84.12|25
2022-02-13 17:34:36|usamicro_0029|TRCB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:34:36|usamicro_0030|PTGX|27|202109|202109|-159|202209|198200|0|0|78.8|53.67|147.59|61.61|3.96|4.92|0.02|0|-21.13|-29.67|0|0|-50.7|-38.52|0|0|3.84|6.8|1.99|7.27|0|0|141976708|314301000|7094000|1326594500|1638953046|1649799936|18902806|34.38|47.55|116
2022-02-13 17:34:38|usamicro_0031|JYNT|33|202109|202109|12|201812|202112|122.23|53.65|5.81|11.91|6.22|12.53|44.01|31.83|0.29|0.07|-6.15|0.02|0|0|-16.09|70.31|7.52|8|4.3|6.1|0.95|-0.21|0|0|9620003|19542700|29257600|902627400|920145072|955703952|9682357|63.84|149.96|425
2022-02-13 17:34:39|usamicro_0032|CHMA|26|202006|202006|-159|202209|198200|0|0|6.33|14|10.8|13.63|2.27|4.84|0|0|0|0|0|0|0|0|0|0|3.11|3.14|0.19|2|0|0|81379030|67087000|617000|184353000|183869715|183863625|2069642|4.35|-16.54|48
2022-02-13 17:34:39|usamicro_0033|AKTS|33|202109|202109|-159|202209|198200|0|0|126.48|23.14|116.59|26.6|11.79|2.55|0.46|0.01|-14.59|-20.14|0|0|-79.04|-44.42|1|1|9.78|10.2|0.32|-0.54|0|0|24984170|67467000|40637000|236385400|296324408|286848622|3856289|5.42|-67.07|171
2022-02-13 17:34:40|usamicro_0034|GSIT|75|202112|202112|51|200703|201912|162.88|1309.5|1.64|2.09|2.68|3.67|1.56|1.64|0|0|2.73|0.09|0|0|0.47|-25.21|3.89|4|1.11|0.64|0.79|-0.8|0|0|51934953|48098000|7872000|63729300|112375134|112023540|286683|4.59|-37.42|178
2022-02-13 17:34:43|usamicro_0035|MFNC|82|202006|202006|79|200012|202009|28.54|7.73|2.66|-0.44|1.74|1.74|0.96|0.63|1.76|0.7|-0.03|-4.67|2.11|5.7|1.54|5.79|0|0|0.16|0.88|0.29|0.96|521264634|1227552000|60129951|242932000|25448000|-26816800|106389360|106389360|138542|10.1|-34.2|314
2022-02-13 17:34:43|usamicro_0036|AVXL|69|202112|202112|-159|202209|198200|0|0|0|0|0|0|11.97|8.94|0|0|0|0|0|0|0|0|0|0|10.72|5.92|0.26|0.32|0|0|16505232|151146400|500|1195693200|1350231696|1347439221|17258994|17.73|215.2|25
2022-02-13 17:34:46|usamicro_0037|EIGR|35|202109|202109|2|201606|201612|45.16|4.29|0|0|0|0|3.98|1.96|0.3|0.35|0|0|0|0|0|0|0|0|2.63|1.92|1.28|1.43|0|0|70795235|85306000|1358000|121944900|175654886|175503922|1326584|5.17|-50.14|34
2022-02-13 17:34:47|usamicro_0038|GSB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:34:47|usamicro_0039|ASRV|152|202112|202112|128|198912|202112|22.71|11.32|3.41|-1.08|1.33|1.18|0.69|0.58|1.9|0.37|6.89|18.42|3.46|2.6|2.77|3.85|0|0|0.56|0.03|0.46|0.29|887219667|1139378000|75304758|16353000|17534000|-60142400|65934590|66079340|36699|3.86|23.32|233
2022-02-13 17:34:51|usamicro_0040|GNE|43|202106|202106|39|201109|202106|40.74|21.21|0.55|0.29|0.71|0.36|2.08|2.18|0.01|0.01|2.86|7.76|3.71|5.88|-2.22|-0.32|6.6|8|2.81|0.36|1.24|-0.63|0|0|51386814|42031000|281000|128044300|161980272|157676520|168576|6.18|-23.61|125
2022-02-13 17:34:53|usamicro_0041|EARN|36|202109|202109|30|201406|202112|21.98|33.91|14.69|8.18|21.33|14.01|1.12|0.88|0|0|8.85|5.3|12.72|12.53|5.18|2.37|0|0|2.67|1.26|1.04|1.05|0|0|45780429|61169000|0|79180100|140349090|140199360|2796570|10.85|-16.73|160
2022-02-13 17:34:54|usamicro_0042|HROW|61|202106|202106|11|201809|202106|12.77|33.65|462.22|3.33|597.18|3.27|17.09|13.22|5.41|4.31|-10.42|-4.67|0|0|-55.81|-15.31|5.6|8|2.63|3.43|0.78|1.36|0|0|11540708|67645000|9451000|222714800|219257820|220966875|598847|8.15|-13.02|125
2022-02-13 17:34:56|usamicro_0043|CVM|144|202109|202109|-159|202209|198200|0|0|246.86|87.39|262.01|91.25|1381.54|5.99|0.12|0.55|0|0|0|0|-132.99|-140.07|1|1|3.44|18.3|1.09|-1.66|0|0|7069073|42211500|28411700|264824400|307035950|304772470|7587133|7.1|-39.11|44
2022-02-13 17:34:59|usamicro_0044|LUNA|71|202109|202109|46|201003|202109|26.3|124.22|1.17|2.29|1.49|2.37|2.24|3.37|0.24|0.21|-1.48|-0.93|0|0|-3.37|-0.28|4.89|7|0.68|2.4|0.85|1.13|0|0|15281540|14755000|8317000|268092300|265923008|281055424|1550584|8.32|-13.32|391
2022-02-13 17:35:03|usamicro_0045|CYBE|128|202109|202109|113|199309|202112|49.97|30.49|2.07|3.46|2.52|3.74|2.61|4.26|0|0|0.88|0.13|0|0|3.31|15.81|3.4|7|1.7|0.55|1.44|2.47|0|0|15385717|17916000|5698000|302783800|342030750|352470000|2077865|46.5|104.94|183
2022-02-13 17:35:07|usamicro_0046|ZVO|59|202109|202109|40|200903|201903|30.99|38.19|0.54|0.05|0.82|0.14|3.79|1.02|0.03|0.07|5.73|-0.03|0|0|7.12|-115.51|7.08|8|6.29|0.58|1.75|-0.75|0|0|209069000|32930000|57620000|13787200|45821020|45794990|160728|1.37|-70.29|5100
2022-02-13 17:35:09|usamicro_0047|SRT|98|202109|202109|80|199712|201712|63.72|71.21|0.9|0.54|0.94|0.29|2.4|1.09|0.24|0.89|-0.38|-2.67|1.84|0|-0.19|-3.18|2.98|4|1.84|0.45|1.24|1.59|0|0|27753673|56840000|92003000|379057600|203193960|204648120|466390|4.98|-35.99|42000
2022-02-13 17:35:12|usamicro_0048|PHAS|17|202109|202109|-159|202209|198200|0|0|54.13|31.93|74.76|49.79|8.09|20.92|0.37|-0.16|-29.61|-39.47|0|0|-245.52|-1006.81|0|0|6.18|9.74|1.89|1.64|0|0|53531533|56357000|12427000|77755800|125923750|125881306|1681033|2.62|-22.32|60
2022-02-13 17:35:13|usamicro_0049|LRAD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:35:14|usamicro_0050|CEMI|84|202109|202109|15|201006|201403|29.85|67.57|2.03|1.07|1.87|1.23|3.72|0.98|-9.91|0.39|-18.7|-51.85|0|0|-123.34|-56.47|4.96|2|2.78|9.98|0.2|-1.82|0|0|5542212|36004000|15039300|29499600|46870356|41654340|2775952|1.56|-68.23|355
2022-02-13 17:35:16|usamicro_0051|PXLW|87|202109|202109|54|200403|201709|31.29|47.1|2.13|3.89|2.17|4.96|4.42|5.99|2.9|0.11|5.66|-8.05|0|0|-24.71|-50.26|4.39|6|4.32|3.06|2.05|1.06|0|0|58188483|66559000|10927000|187336200|253895175|251703360|3353941|4.77|58.64|197
2022-02-13 17:35:19|usamicro_0052|AMRB|82|202006|202006|79|200012|202009|23.8|8.64|-3.86|-10.55|3.31|2.21|1.28|0.61|0.4|0.3|5.4|3.27|1.79|3.03|6.04|6.04|0|0|0.08|0.05|0.35|1.38|455361198|741650000|137192951|364822000|979000|-283860600|54926500|54382600|31882|9.25|-32.14|101
2022-02-13 17:35:20|usamicro_0053|CRDB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:35:20|usamicro_0054|INFU|63|202109|202109|59|200703|202112|69.69|30.56|1.76|3.69|1.35|3.55|2.41|7.33|0.75|0.67|1.54|1.43|0|0|-3.05|15.66|6.08|8|0.71|0.97|-118.99|2.71|0|0|10495938|165000|44716000|371445100|340018800|339535350|1410604|16.5|-11.22|292
2022-02-13 17:35:23|usamicro_0055|RNDB|28|202112|202112|22|201606|202112|159.49|8.88|1.79|1.89|2.51|1.95|1.16|1.22|0.74|0.5|-8.46|12.75|0|0|3.06|6.09|0|0|0.23|0.13|0.48|0.2|447188680|638147000|83438360|167115000|7684000|121471200|123498270|120600270|103767|24.15|20.15|208
2022-02-13 17:35:24|usamicro_0056|FNCB|88|202112|202112|84|200012|202112|93.26|8.24|-0.93|-8|3.15|3.32|1.46|1.14|1.67|0.19|6.21|2.03|1.7|2.93|3.2|12.32|0|0|0.39|0.18|0.65|-0.15|862304239|1455028000|165809170|621586000|16082000|-449437300|184706676|184945992|125018|9.24|44.38|214
2022-02-13 17:35:26|usamicro_0057|HZN|31|202109|202109|21|201506|202009|19.65|1.71|0.65|0.58|0.3|0.29|30.36|3.93|8.19|-13.5|3.76|3.41|0|0|-7.28|-9.31|5.38|6|5.34|0.28|0.8|0.12|0|0|26605714|17350000|111230000|464002900|220202862|220202862|288932|8.07|-2.89|4000
2022-02-13 17:35:28|usamicro_0058|BLFS|128|202109|202109|76|200212|202112|266.55|388.8|6.65|15.82|6.14|14.84|7.67|3.26|-0.09|0.02|-7.75|-0.11|0|0|-203.4|1.5|3.77|3|3.01|4.38|0.39|3.68|0|0|6892095|75098000|35095000|1575843900|1632901480|1705882100|20982293|39.4|-14.98|199
2022-02-13 17:35:30|usamicro_0059|SHSP|42|202006|202006|25|201103|201706|20.59|7.21|3.91|4.29|4.09|4.57|9.79|4.4|0.07|0.19|-7.28|-4.26|2.76|0|18.64|-24.64|7.08|9|1.48|2.73|1.24|2.37|0|0|6554085|15286900|11093100|112243300|122037126|121979994|1298075|10.58|4.44|231
2022-02-13 17:35:31|usamicro_0060|AIRG|27|202109|202109|14|201609|202003|111.45|69.3|1.88|1.43|2.27|1.74|3.04|2.28|0.16|0|-5.81|-2.03|0|0|1.56|-13.39|7.27|7|4.74|2.97|1.13|0.21|0|0|29166629|18954000|5538000|89771300|108723150|108583140|866364|10.77|-39.56|129
2022-02-13 17:35:32|usamicro_0061|PBBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:35:33|usamicro_0062|LAKE|135|202109|202109|110|199406|202112|56.05|9.25|0.65|0.79|0.59|1.28|1.89|1.26|0.39|0|-1.85|4.03|0|0|5.16|14.48|3.21|7|1.57|4.04|0.72|0.94|0|0|6904195|55533000|14234000|101219100|163438908|168138980|1030316|21.02|-24.39|2000
2022-02-13 17:35:36|usamicro_0063|EMKR|103|202109|202109|61|200609|202112|57.63|10.19|2.68|1.19|2.66|1.58|3.12|1.89|1.19|0.06|0|0|0|0|-15.44|23.06|2.28|7|5.94|2.15|2.32|-0.51|0|0|46369911|71621000|36033000|171773900|262043250|272939750|3281048|7.03|36.5|365
2022-02-13 17:35:39|usamicro_0064|TRVN|37|202109|202109|-159|202209|198200|0|0|38.75|43.53|70.25|164.09|2.87|1.29|-4.21|0.17|-23.87|-6.29|0|0|-59.32|-51.4|1.25|1|5.53|4.39|0.94|-0.38|0|0|83849589|78646000|6762000|21759500|100405457|100400819|1103873|0.6103|-72.26|25
2022-02-13 17:35:41|usamicro_0065|PCTI|91|202109|202109|88|199912|202112|123.69|61.33|1.39|0.82|2.35|1.21|2.04|1.52|0.02|0|4.58|7.27|3.07|3.91|-1.56|2.45|3.52|7|1.44|0.65|1.12|-0.51|0|0|65613122|32452000|12369000|68229500|100240992|99150240|359043|5.52|-18.82|326
2022-02-13 17:35:44|usamicro_0066|NTIC|125|202109|202109|120|199112|202112|29.15|13.55|2.54|1.92|2.75|2.1|2.17|1.82|0.02|0.04|1.7|1.54|1.12|2.05|14.25|14.54|2.5|6|0.19|0.09|0.7|-0.01|0|0|3609830|8052200|12850500|118719100|120932676|128506572|134198|13.14|-10.25|200
2022-02-13 17:35:47|usamicro_0067|CKPT|25|202109|202109|-159|202209|198200|0|0|186.03|697.02|195.19|785.96|7.59|5.19|0|0|-18.85|-15.03|0|0|-134.02|-80.52|0|0|1.45|3.53|1.51|-0.01|0|0|32720045|60203000|0|188603100|247146768|233237070|2852894|2.97|6.07|10
2022-02-13 17:35:48|usamicro_0068|SVBI|74|202006|202006|71|200212|202009|22.27|13.04|4.98|2.78|2.37|1.94|1.14|0.72|1.47|0.52|2.64|5.63|1.27|2.67|3.04|3.59|0|0|0.08|0.08|0.55|0.36|595802627|748916000|33426611|23903000|21542000|108594000|85078320|85115504|66548|6.64|-16.48|173
2022-02-13 17:35:49|usamicro_0069|ICAD|139|202109|202109|67|199209|200906|65.73|16.25|4.99|3.89|4.75|4.67|5.56|3.55|0.42|0.13|-2.96|-10.36|0|0|-31.73|-18.78|3.13|7|2.44|1.84|1.76|0.82|0|0|7903548|35805000|2101000|136696600|180734400|180381600|1465796|7.2|-45.45|114
2022-02-13 17:35:53|usamicro_0070|UQM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:35:53|usamicro_0071|VERU|124|202106|202106|126|199006|202112|33.88|57.82|4.99|6.52|4.86|8.24|22.57|3.34|0.73|0.08|-0.26|-15.86|1.97|0|-26.7|6.11|3.5|7|1.95|3.06|0.89|0.06|0|0|6262438|122359500|1562400|399263700|508988892|551972952|9756511|6.36|-66.22|252
2022-02-13 17:35:57|usamicro_0072|ALSK|84|202006|202006|71|200212|202009|34.92|12.06|1.88|1.03|0.74|0.47|141.92|0.67|914.16|1.01|6.64|4.86|5.1|0|2.23|2.74|3.31|6|4.36|2.08|0.36|0.99|0|0|34623155|44513000|469883000|243252100|114642990|115748460|400971|2.13|19.19|586
2022-02-13 17:35:58|usamicro_0073|SOHO|71|202109|202109|46|200512|201706|48.77|75.11|2.59|3.62|0.62|0.27|1.28|0.81|4.47|9.62|-10.79|-8.16|7.69|28.3|-0.83|-5.33|2.12|2|0.38|1.5|1.18|-1.65|0|0|14247415|19540800|0|388607000|34606260|33584922|195858|2.07|-24.18|10
2022-02-13 17:36:00|usamicro_0074|PLYM|39|202109|202109|-159|202209|198200|0|0|10.34|13.44|2.41|6.96|4.38|3.33|1.51|1.27|-47|-20.9|7.99|2.59|-11.38|-1.45|2.24|2|1.13|2.55|0.97|1.12|0|0|8410557|63712000|0|1773455000|1096742400|1033654400|15165396|32|108.76|34
2022-02-13 17:36:01|usamicro_0075|INSE|28|202109|202109|4|201809|201909|59.73|120.33|2.26|2.95|1.09|1.42|815|41.48|-10.59|-2.55|-12.6|-1.79|0|0|-17.51|-17.4|7.59|8|1.58|1.15|0.56|1.32|0|0|19205459|37100000|62500000|631441500|356403512|320496696|2541949|12.44|81.87|1500
2022-02-13 17:36:02|usamicro_0076|MYFW|20|202112|202112|14|201806|202112|29.24|10.3|0.73|-0.06|1.99|2.56|1.09|1.37|0.65|0.35|-15.35|11.11|0|0|5.77|6.46|0|0|0.35|0.12|0.78|0.44|1277487824|2205703000|205964706|441703000|23976000|-78073100|280506754|249288380|284293|29.78|63.16|305
2022-02-13 17:36:03|usamicro_0077|GEC|88|202006|202006|44|200606|201706|82.08|1.06|159.51|1.9|208.39|0.94|4.35|1|0.65|1.75|0|0|0|0|-31.25|-7.99|2.36|2|3.92|0.09|2.55|1.36|0|0|169876247|49224000|14285000|122074300|60833276|60616220|26707|2.38|-33.89|349
2022-02-13 17:36:04|usamicro_0078|MRAM|25|202109|202109|-159|202209|198200|0|0|3.41|4.49|3.03|4.65|6.28|10.1|0.26|0.26|-5.73|0.4|0|0|-118.5|-3.52|7.67|8|3.06|5.39|1.13|-2.94|0|0|17272565|14558000|2221000|210716200|219179041|223223609|53415693|11.21|150.22|89
2022-02-13 17:36:05|usamicro_0079|MVIS|101|202109|202109|-159|202209|198200|0|0|54.98|352.47|51.09|387.2|38.22|7.23|0.39|0.01|-20.7|-7.81|0|0|-293.47|-51.57|1.84|1|9.67|18.74|1.87|-0.6|0|0|19545643|125135000|3432000|824070000|822161040|821564850|20452327|5.01|-37.86|52
2022-02-13 17:36:07|usamicro_0080|EYPT|76|202109|202109|21|201006|201509|14.13|18.74|21.53|10.19|756.43|9.4|5.22|4.47|0.66|0.39|-2.7|-43.59|0|0|-80.88|-50.33|5.06|4|2.31|5.72|1.49|-2.36|0|0|24875061|119710000|2962000|331333600|393015958|392943560|19392665|13.66|117.93|101
2022-02-13 17:36:10|usamicro_0081|CATS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:36:10|usamicro_0082|ULBI|121|202112|202112|103|199603|202112|46.85|33.44|2.95|0.79|3.15|0.95|2.03|0.82|0.1|0.18|-3.39|-1.51|0|0|-4.48|-0.19|2.71|4|3.29|0.68|0.82|1.36|0|0|7912308|8413000|23979000|83668100|97127428|97147360|304069|6.04|-6.65|532
2022-02-13 17:36:14|usamicro_0083|AQMS|29|202109|202109|-159|202209|198200|0|0|17.84|12.76|16.03|12.16|2.99|2.93|0.19|0.21|-44.62|-52.77|0|0|-55.53|-38.34|1|1|8.61|10.97|1.21|-3.71|0|0|16780793|11700000|1822000|78381300|90072573|89795739|1306987|1.29|-57.43|21
2022-02-13 17:36:15|usamicro_0084|CVU|115|202103|202103|113|199306|202109|25.42|91.67|1.44|0.59|1.09|0.27|2.04|0.81|0.14|-2.9|-9.37|-25.26|0|0|1.66|1.77|2.04|2|0.84|0.16|0.54|1.14|0|0|1106200|815300|5939700|64019300|33705126|32991777|216634|2.73|-28.74|267
2022-02-13 17:36:18|usamicro_0085|BCLI|77|202109|202109|27|200403|201012|8.47|6.33|0|0|0|0|249.9|5.75|0.81|0.71|0|0|0|0|0|0|0|0|5|3.78|0.75|-2.56|0|0|6469600|27809000|6562000|115489100|123707980|123799709|2419460|3.41|-19.06|40
2022-02-13 17:36:21|usamicro_0086|CPIX|63|202109|202109|28|200906|201606|72.83|225|1.71|1.53|2.74|1.93|2.09|1.53|0.18|0.32|2.14|4.34|0|0|3.23|-0.87|4.95|6|2.77|4.07|0.64|-2.87|0|0|44756827|25843200|1775800|57993700|72024925|72172365|50473364|4.85|58.5|90
2022-02-13 17:36:22|usamicro_0087|NAII|133|202109|202109|118|199206|202112|25.51|6.77|1.26|0.4|1.88|0.45|4.58|0.94|0.11|0.12|0.45|2.75|0|0|6.57|14.2|2.89|5|0.35|0.24|0.39|-0.55|0|0|9430694|20028000|54716000|69663100|78780405|80343945|226586|12.65|19.46|228
2022-02-13 17:36:26|usamicro_0088|ANIX|152|202109|202109|-159|202209|198200|0|0|34.82|2.35|83.03|3.13|21.98|2.61|0.23|0|-6.39|-14.1|0|0|-170.87|-122.57|1.65|1|4.13|2.41|0.82|0.81|0|0|5102692|35727900|254000|57011700|98833944|98547928|406851|3.28|-10.14|5
2022-02-13 17:36:29|usamicro_0089|FUSB|88|202112|202112|84|200012|202112|23.8|18.91|0.82|-2.91|2.3|1.77|1.2|0.74|0.66|0.23|5.26|-2.13|2.48|1.13|3.06|4.42|0|0|0.4|0.28|0.67|0.46|500746977|838126000|95915943|192127000|25123000|-116922100|65376826|72490279|49959|10.5918|17.1|187
2022-02-13 17:36:32|usamicro_0090|ATEC|71|202109|202109|-159|202209|198200|0|0|2.08|6.04|1.58|5.07|6.63|10.59|0.45|2.93|-11.87|-22.35|0|0|-48.99|-58.51|5.35|7|2.39|5.52|1.18|1.09|0|0|28433148|223868000|103861000|1286797600|1181283920|1186886320|13773988|11.92|-16.88|296
2022-02-13 17:36:34|usamicro_0091|LINC|75|202109|202109|66|200506|202112|20.58|4.38|0.64|0.57|0.6|0.58|1.69|2.02|0.34|0.14|79.42|28|5.46|0|1.27|49.4|6.02|8|2.09|0.38|1.31|0.37|0|0|20474536|47150000|76284000|186425300|202338000|188512500|814756|7.5|3.45|1933
2022-02-13 17:36:37|usamicro_0092|WKHS|55|202109|202109|4|202012|202112|13.46|4.11|1410.86|383.15|1091.31|349.08|15.99|5.25|-1.16|1.28|-12.79|-2.39|0|0|-799.31|9.23|1.42|1|11.98|26.38|0.95|-2.05|0|0|23837360|230421400|13859600|711090700|603279752|630746832|28480022|4.88|-78.75|130
2022-02-13 17:36:38|usamicro_0093|INVE|99|202109|202109|96|199712|202112|471.79|690.5|1.96|5.84|2.22|5.47|2.95|8.04|0.32|0.13|-1.45|-7.93|0|0|-27.17|4.35|3.53|7|2.41|2.93|1.29|1.26|0|0|29920408|29218000|6501000|584138800|624088920|825346200|3955560|28.14|231.06|326
2022-02-13 17:36:41|usamicro_0094|UG|135|202106|202106|120|199112|202112|23.5|21.62|4.59|6.31|5.09|7.07|6.37|7.65|0.09|0|7.17|11.68|2.48|5.81|23.73|37.31|3.96|8|0.3|0.06|0.69|-0.76|0|0|7414706|9585400|663500|79794900|89380269|89380269|226141|19.4546|35.57|25
2022-02-13 17:36:46|usamicro_0095|SACH|25|202109|202109|20|201612|202112|11.57|14.3|13.2|18.04|8.42|8.92|1.25|1.14|0.58|0.88|-15.67|-22.01|12.3|7.8|7.86|4.74|0|0|0.29|0.31|0.65|-0.3|0|0|10191961|19533500|2189900|302032100|174142785|172059165|1974294|6.15|47.27|17
2022-02-13 17:36:47|usamicro_0096|IDSY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:36:47|usamicro_0097|ADMP|106|202109|202109|4|200612|200712|0.18|0.1|36.22|2.84|33.54|3.56|5.28|2.48|-3.49|0.15|-14.03|-35.1|0|0|-177673.13|-143.18|1.84|2|2.78|5.37|0.06|-3.43|0|0|6496324|28731900|3080300|56639400|90076091|90076091|1220195|0.605|28.56|143
2022-02-13 17:36:50|usamicro_0098|SELF|23|202109|202109|20|201612|202112|110.37|25.39|6.98|7.29|4.57|5.44|0.95|1.32|0.52|0.39|1.35|-4.17|6.57|4.56|1.02|3.41|2.21|2|0.22|0.11|0.48|0.43|0|0|4744370|5235000|54748900|73840900|61039020|60619500|163793|5.7|34.32|31
2022-02-13 17:36:51|usamicro_0099|ASYS|128|202109|202109|129|198909|202112|49.88|84.91|0.65|1.24|0.89|1.57|1.27|1.56|0.07|0.06|-1.95|0.06|0|0|-1.64|1.71|2.49|6|1.58|1.48|1.92|1.67|0|0|19867750|32836000|22729000|105611800|141328460|143101920|1587257|9.88|54.86|296
2022-02-13 17:36:55|usamicro_0100|STCN|113|202109|202109|98|199406|201812|21.17|4.88|1.82|0.72|1.97|0.13|1.43|19.26|0.94|17.11|0|0|0|0|-8.46|-13.98|2|3|3.97|0.22|1.46|0.58|0|0|282005559|81330000|104651000|409377000|67690224|67543840|96574|1.12|-37.43|3120
2022-02-13 17:36:58|usamicro_0101|AMRK|38|202112|202112|31|201403|202112|19.92|3.66|0.05|0.12|0.02|0.08|1.61|1.84|2.67|0.63|-4.21|-3.56|1.28|0|7.23|31.78|2.16|4|0.65|1.6|-0.25|-0.99|0|0|19677143|19352000|16502000|927327100|671454960|717505085|5110442|58.85|130.72|351
2022-02-13 17:37:00|usamicro_0102|LMST|68|202112|202112|61|200609|202112|11.57|9.67|1.58|-1.08|3.13|2.78|1.78|1.1|0.86|0.5|1.7|1.56|1.81|0|-2.7|7.84|0|0|0.32|0.12|1.12|-0.15|1068800908|1208668000|170113800|224706000|21575000|-54178900|141717102|141765618|53147|18.66|43.43|219
2022-02-13 17:37:02|usamicro_0103|ACER|92|202109|202109|-159|202209|198200|0|0|17.03|10.81|17.13|10.95|32.27|15.4|-0.23|0.02|-20.22|-29.88|0|0|-709.81|-207.07|1.14|1|2.95|1.6|1.75|-1.14|0|0|8041630|14151500|113300|19191300|33342766|33342766|144677|2.33|-8.98|48
2022-02-13 17:37:04|usamicro_0104|HBP|87|202109|202109|84|200012|202112|32.37|6.31|0.22|0.4|0.11|0.34|1.65|3.33|1.66|0.91|-0.17|6.86|0|0|-1.43|26.96|5.05|8|1.23|0.72|1.71|1.59|0|0|3129253|4500000|66300000|376970400|264368505|265375000|1907709|9.65|176.5|1200
2022-02-13 17:37:07|usamicro_0105|PPIH|130|202109|202109|120|199112|202112|41.77|146.5|0.55|0.59|0.4|0.61|1.13|1.36|0.58|0.19|-0.98|0.81|0|0|0.57|0.87|2.36|5|0.24|0.04|0.7|-0.16|0|0|4653766|10018000|37114000|71536300|71074350|74278050|153540|8.85|45.32|504
2022-02-13 17:37:11|usamicro_0106|TGEN|39|202109|202109|4|201706|201806|1401.71|1932.47|1.33|1.11|1.36|1.27|2.05|1.37|0.28|0.1|-51.87|-18.86|0|0|-21.92|-2.03|5.88|6|0.36|0.22|-0.23|-1.37|0|0|2308989|3351200|3936600|25458700|28577845|28928135|16022|1.15|-2.35|81
2022-02-13 17:37:13|usamicro_0107|TACT|103|202109|202109|93|199612|202003|68.09|55.83|1.38|2.33|1.5|2.64|3.79|2.61|0.13|0.08|4.49|-15.78|4.15|7.2|6.06|-17.01|4.52|6|0.93|0.24|1.36|0.19|0|0|3818940|18658000|5082000|84023600|107205860|107321400|274627|10.9|32.82|112
2022-02-13 17:37:16|usamicro_0108|HDSN|108|202109|202109|104|199512|202112|25.87|9.73|1.92|1.59|1.25|1.11|3.64|2.88|1.14|1.48|-6.78|0.59|0|0|-8.44|15.06|2.67|6|2.62|0.67|0.52|-0.48|0|0|3273926|9503000|26687000|282180300|195181068|208522380|1111491|4.44|307.34|221
2022-02-13 17:37:19|usamicro_0109|IRIX|106|202109|202109|83|199512|201609|62.58|238|1.41|1.25|1.75|1.66|2.38|3.52|0.05|0.1|-1.23|-7.73|0|0|-7.05|-12.34|4.19|8|0.7|1.02|1.28|-0.59|0|0|12927874|25568000|3361000|63597200|96919875|96684640|305391|6.11|246.91|128
2022-02-13 17:37:22|usamicro_0110|ISSC|88|202109|202109|85|200009|202112|69.64|21.63|3.56|4.5|4.98|4.93|2.55|4.63|0.03|0|8.91|16.38|0|0|4.25|22.01|3.22|7|3.73|0.02|0.82|0.31|0|0|35896578|8265600|8186500|103663500|113826240|113749680|152964|6.6|2.33|85
2022-02-13 17:37:26|usamicro_0111|CMT|99|202109|202109|96|199712|202112|15.17|23.08|0.54|0.32|0.42|0.23|1.28|0.68|0.65|0.29|2.42|1.64|0.16|0|7.01|2.65|2.67|5|0.45|0.21|1.23|1.01|0|0|5975594|615000|78008000|98621500|68788883|68531030|232034|8.51|-39.56|1617
2022-02-13 17:37:29|usamicro_0112|TRCH|49|202006|202006|-159|202209|198200|0|0|149.42|116.12|119.1|53.83|14.67|1.63|0.71|1|-9.1|-20.45|0|0|-80.95|-39.71|1.09|1|2.8|6.32|3.33|0.96|0|0|613742|281600|32748900|41857200|26141291|22369333|430327|0.2636|-76.88|2
2022-02-13 17:37:30|usamicro_0113|RFIL|99|202109|202109|96|199712|202112|22.57|11.63|0.94|1.05|1.4|1.25|1.52|1.85|0|0.09|5.5|0.93|3.3|1.37|8.23|16.68|4.2|7|0.49|0.07|1.08|0.9|0|0|7164676|13053000|2161000|58312800|72623092|73812948|218650|7.22|42.3|300
2022-02-13 17:37:33|usamicro_0114|SCYX|35|202109|202109|-159|202209|198200|0|0|91|108.3|143.34|145.05|4.07|4.11|0.59|1.05|-53.38|-77.39|0|0|-96.17|-92.69|0|0|4.05|12.89|1.55|-1.12|0|0|48434406|100109000|3015000|93992600|154300976|179296008|3569081|6.46|-12.58|38
2022-02-13 17:37:34|usamicro_0115|EKSO|38|202109|202109|-159|202209|198200|0|0|6.52|-0.78|5.81|3.18|16.2|0.87|-3.25|0.05|-30.04|-63.37|0|0|-192.14|-37.2|3.39|3|4.3|0.86|0.82|-2.08|0|0|14179063|43439000|1509000|-7381600|34066160|34189900|293390|2.69|-59.24|40
2022-02-13 17:37:35|usamicro_0116|FEIM|149|202109|202109|102|199512|202106|76.22|143.14|1.53|1.2|1.81|1.59|1.21|1.54|0.09|0.05|3.64|4.01|0.84|0|-0.69|-0.84|1.92|4|0.31|0.2|0.9|0.53|0|0|18691333|20578000|18490000|63637200|84200670|84555180|62171|9.09|-15.21|240
2022-02-13 17:37:39|usamicro_0117|SMSI|110|202109|202109|102|199509|202103|99.24|58.78|3.21|4.35|3.64|4.22|5.27|2.66|0.21|0|-4.36|-22.61|0|0|-29.53|-29.05|4.46|7|4.32|2.92|2.22|0.07|0|0|22708000|32372000|9263000|244274600|268503096|265379880|1888031|4.92|-9.23|255
2022-02-13 17:37:42|usamicro_0118|BTAI|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.59|2.48|0|0|0|0|0|0|0|0|0|0|5.5|6.18|1.13|-0.85|0|0|102964500|252912000|2648000|364053600|597932600|597761640|8034115|21.37|-54.72|50
2022-02-13 17:37:43|usamicro_0119|RMCF|133|202109|202109|117|199209|202112|25.35|35.37|1.71|1.37|1.73|1.56|3.58|2.66|0.31|0.29|5.66|2.57|4.23|9.07|15|7.4|4.03|7|0.21|0.09|0.54|1.51|0|0|2841870|6021600|7303000|44251100|50247455|49961103|141747|8.135|26.71|202
2022-02-13 17:37:47|usamicro_0120|CFBI|19|202006|202006|12|201703|202003|193.03|148.64|1.78|-5.47|4.99|2.82|1.11|0.73|0.12|0.7|-13.71|-17.23|0|0|0.94|-0.1|0|0|0.06|0.01|0.37|0.65|256036438|625750000|61095500|213811000|8861000|-105129700|56297983|56039947|26918|7.4362|-29.83|81
2022-02-13 17:37:47|usamicro_0121|SMTX|84|202006|202006|60|200406|201906|24.26|128.67|0.28|0.47|0.13|0.29|1.33|2.33|1.71|1.59|-12.76|2.95|0|0|-6.71|-2.69|2.74|5|1.11|0.18|1.12|1.96|0|0|3001296|311000|29914000|178447700|110037720|115024650|363859|3.9|40.29|3196
2022-02-13 17:37:48|usamicro_0122|RELL|152|202109|202109|127|199003|202112|31.01|18.09|0.81|0.59|0.73|0.78|1.49|1.27|0.84|0|2.99|1.5|2.3|2.04|1.59|7.28|2.71|7|1.18|0.66|1.01|-0.49|0|0|38282784|39665000|20932000|119345500|157995600|162217440|2135816|11.76|74.22|405
2022-02-13 17:37:52|usamicro_0123|SYNC|39|202006|202006|7|201112|201309|41.2|83.99|0.62|0.6|0.72|0.62|1.9|1.63|0.04|0.05|-4.1|0.7|0|0|-8.19|-26.46|8|9|1.74|0.26|0.43|1.25|0|0|21275351|5978000|16857000|57815300|59568443|60368139|417057|1.51|12.95|410
2022-02-13 17:37:53|usamicro_0124|AVNW|89|202112|202112|85|200009|202112|149.36|3.44|2.19|1.09|2.38|1.33|6.39|1.88|0.1|0.13|-0.32|0.95|0|0|-17.28|65.28|4.05|7|1.99|1.8|2.42|-0.24|0|0|66374784|42326000|13381000|306808300|359151640|383676800|3636720|32.08|87.88|687
2022-02-13 17:37:56|usamicro_0125|HCFT|31|202006|202006|27|201312|202009|38.31|9.79|27.15|5.84|8.67|3.93|0.76|0.6|4.65|0.35|30.29|2.57|14.15|10.79|0.56|4.53|0|0|1.27|0.05|1.07|1.29|0|0|539056180|8856900|0|99057200|68344916|68334504|130918|2.74|-16.72|
2022-02-13 17:37:56|usamicro_0126|KTCC|152|202112|202112|114|199306|202112|37.29|19.79|0.33|0.33|0.29|0.13|0.96|0.55|0.36|0.88|-0.19|-6.83|0|0|1.77|1.07|1.97|3|0.48|0.35|1.11|-0.47|0|0|2874092|1046000|48072000|174512700|67316310|69161535|161095|6.255|-9.35|5450
2022-02-13 17:38:00|usamicro_0127|ASPU|47|202109|202109|0|201112|201112|35820.9|35820.9|4.93|0.35|4|0.43|14.06|0.68|-0.05|0.11|-8.27|0.6|0|0|-92.83|-17.56|6.61|8|2.6|3.27|-0.33|-1.22|0|0|4282641|10985100|27270800|25808600|31740729|31695390|404526|1.27|-86.66|1086
2022-02-13 17:38:01|usamicro_0128|RDVT|19|202109|202109|1|202109|202112|1637.5|1984.5|9.65|12.4|9.99|12.76|6.15|10.79|0.01|0.05|-2.32|-2.11|0|0|-19.31|1.19|6.43|8|5.77|5.31|0.8|1.91|0|0|11717500|13397000|2377000|523351700|530856010|563137404|2091978|41.27|58.37|126
2022-02-13 17:38:02|usamicro_0129|FLL|115|202109|202109|98|199706|202112|64.03|43.74|3.14|3.5|2.39|2.13|1.83|3.77|0.77|2.86|-2.27|-22.72|0|0|-0.24|3.27|3.96|6|0.52|3.04|1.21|-1.31|0|0|12285192|97926000|150863000|631658600|414495025|443661960|4555538|12.11|208.14|1151
2022-02-13 17:38:06|usamicro_0130|CSBR|86|202109|202109|62|200606|202112|13758.84|387.5|4.04|2.25|3.42|2.5|712.62|12.98|-0.04|0|-9.24|-3.29|0|0|-516.89|5.17|5.41|8|0.87|0.46|1.83|0.16|0|0|2710434|4781000|15244000|99959500|104594775|112755525|54974|7.75|-36.16|194
2022-02-13 17:38:08|usamicro_0131|RESN|35|202109|202109|-159|202209|198200|0|0|106.44|46.83|102.64|51.36|5.43|7.51|0|0|-21.65|-15.52|0|0|-141.96|-160.55|0|0|7.44|7.66|1.7|-4.16|0|0|15492600|15346000|3140000|105561500|116255984|116080448|1456958|1.84|-31.85|67
2022-02-13 17:38:09|usamicro_0132|GV|139|202006|202006|123|198912|202009|57.31|12.7|0.92|0.65|0.93|0.57|1.35|1.48|0.29|0.61|-0.29|0.07|0|0|5.49|7.78|2.48|6|0.31|0.13|1.28|1.39|0|0|6757839|27721100|79966700|118516700|103730175|103730175|390399|4.23|96.74|536
2022-02-13 17:38:11|usamicro_0133|ATOM|27|202109|202109|-159|202209|198200|0|0|186.15|361.1|184.53|338.62|7.13|14.81|0|0|-13.97|-5.96|0|0|-85.83|-58.05|1|1|4.68|15.13|0.8|-3.68|0|0|19352642|31789000|7328000|434611100|466140300|455748060|6217113|20.14|34.72|21
2022-02-13 17:38:12|usamicro_0134|PESI|122|202109|202109|91|199903|202112|40.16|24.35|1.27|0.9|1.06|0.93|1.91|1.93|0.36|0.03|-3.35|1|0|0|-5.46|8.45|1.97|3|0.23|0.13|1.1|-0.63|0|0|1158018|7222000|20933000|74868400|77837478|78529980|151160|6.33|6.03|325
2022-02-13 17:38:15|usamicro_0135|IEC|111|202006|202006|108|199309|202009|18.44|14.13|0.51|0.65|0.37|0.51|1.98|2.48|0.87|0.69|11.08|0.37|0|0|-1.3|10.84|2.9|6|0.24|0.27|1.19|1.28|0|0|1999571|0|20374000|116339000|90225555|93057565|231519|8.65|25.18|867
2022-02-13 17:38:16|usamicro_0136|VISI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:38:16|usamicro_0137|HTGM|32|202109|202109|-159|202209|198200|0|0|5.63|2.73|3.6|3.71|2.52|2.58|-0.19|0.7|-53.59|-26.92|0|0|-133.54|-59.37|3.57|3|5.87|1.54|1.24|1.5|0|0|23506180|25417300|2663500|23503700|38169596|37796724|388310|5.08|2.01|83
2022-02-13 17:38:17|usamicro_0138|NTRP|38|202006|202006|-159|202209|198200|0|0|0|0|0|0|3.03|0.89|0|0|0|0|0|0|0|0|0|0|1.37|0.42|3.8|2.09|0|0|11480526|30251200|24700|-3620400|26514992|24747072|153645|1.12|40.51|7
2022-02-13 17:38:18|usamicro_0139|SRTS|27|202109|202109|-159|202209|198200|0|0|3.57|4.63|4.01|5.44|4.53|5.09|0.07|0.01|-18.77|-28.53|0|0|-14.09|-0.86|6.91|7|0.56|0.78|-0.42|-0.64|0|0|12848042|16391000|918000|88569200|104855163|104107428|1976402|6.31|73.82|42
2022-02-13 17:38:19|usamicro_0140|NTWK|92|202109|202109|66|200506|202112|36.13|36|4.56|0.65|3.73|0.81|2.05|0.85|0.14|0.2|-7.25|3.72|0|0|-11.47|1.73|3.27|6|1.08|0.38|2.06|-0.45|0|0|8182053|26999900|12019300|35949900|45652670|45692052|125294|4.06|8.22|1447
2022-02-13 17:38:22|usamicro_0141|YGYI|32|201912|201912|11|201303|201512|53.89|48.17|0.8|0.16|0.67|0.02|5.46|0.11|1.27|0.81|-1.14|-3.12|0|0|-13.39|-81.13|0|0|1.72|2.21|0.85|11.55|0|0|3041759|4463000|31149000|23322500|3397510|3028360|1103|0.1|-53.13|415
2022-02-13 17:38:23|usamicro_0142|PMD|134|202109|202109|113|199309|202112|29.21|116.67|6.85|1.61|6.95|1.65|8.87|2.77|0.09|0.1|5.1|1.32|4.73|0.73|20.7|2.49|4.21|7|0.36|0.27|0.88|-1.1|0|0|3808952|1968000|11078000|39926100|38904840|39494520|130329|7.02|37.92|138
2022-02-13 17:38:27|usamicro_0143|LMB|28|202109|202109|25|201509|202112|57.99|35.64|0.21|0.17|0.14|0.17|151.55|1.11|0.75|0.32|-11.37|-30.12|0|0|2.18|2.78|6|6|0.5|0.58|0.16|1.17|0|0|9020136|33302000|32512000|84724400|91543122|93482829|451635|8.91|-29.45|1700
2022-02-13 17:38:28|usamicro_0144|CERC|26|202006|202006|11|201509|201806|132.49|144.67|60.77|129.94|54.52|118.52|8.71|3.39|1.11|0|-17.07|-22.77|0|0|-75.71|-112.37|2.78|2|1.99|1.8|1.39|1.31|0|0|11226652|45390600|1740600|125964400|171353700|141881400|920246|2.25|-34.02|18
2022-02-13 17:38:29|usamicro_0145|CFBK|91|202112|202112|84|200012|202112|4669847.72|6.55|5.01|1.81|3.25|2.3|0.89|1.16|1.21|0.83|2.49|21.34|2.03|0.62|-1.13|7.52|0|0|0.09|0.08|0.55|-0.25|293416359|1246352000|37783783|183038000|7794000|108647700|143031993|142971205|168957|21.71|14.22|177
2022-02-13 17:38:31|usamicro_0146|ORMP|65|202109|202109|-159|202209|198200|0|0|53.18|104.98|59.61|132.86|10.24|2.55|0|0|-13.47|-19.03|0|0|-51.14|-28.29|1.67|2|3.22|2.37|0.98|-1.18|0|0|18826167|150535000|889000|283756500|431514380|415500558|10747296|11.33|11.08|13
2022-02-13 17:38:33|usamicro_0147|MAMS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:38:34|usamicro_0148|APT|87|202109|202109|84|200012|202112|20.29|6.09|1.1|0.76|1.27|1|2.18|1.31|0.02|0|3.97|7.15|0|0|13.3|22.51|4.75|8|2.17|10.4|0.66|-0.8|0|0|6133471|17636000|9008000|64272600|78578931|80114415|11212297|5.97|-46.46|115
2022-02-13 17:38:36|usamicro_0149|EDUC|140|202109|202109|128|198912|202112|9.47|6.25|0.58|0.58|0.53|0.4|1.38|1.4|0.32|0.61|9.16|-0.11|4.88|5.33|13.91|15.61|4.09|9|0.28|0.63|1.38|1.03|0|0|1639362|906700|30758100|92881100|64906900|63213012|150758|7.4984|-53.48|214
2022-02-13 17:38:40|usamicro_0150|INTT|99|202109|202109|96|199712|202112|29.38|21.38|0.76|1.49|0.99|1.77|1.74|2.62|0.01|0|0|0|0|0|2.33|13.65|4.54|8|0.18|1.23|0.68|-0.48|0|0|11292586|18743000|8216000|115217300|139893549|139544439|1360715|12.93|112.66|204
2022-02-13 17:38:43|usamicro_0151|ARTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:38:43|usamicro_0152|AWRE|101|202109|202109|81|199906|201909|91.05|47.5|8.86|2.14|11.54|4.18|3.33|1.62|0|0|7.24|0.22|0|0|2.38|-13.93|2.91|6|3.62|0.2|0.67|-0.83|0|0|43782684|33297000|3333000|34831000|67880925|67825800|142183|3.15|-13.19|90
2022-02-13 17:38:47|usamicro_0153|FRD|150|202109|202109|115|199303|202112|24.94|1.75|0.35|0.32|0.41|0.28|1.13|0.81|0.08|0.18|4.15|-0.86|2.43|0.85|9.12|49.53|1.9|8|0.15|0.52|0.86|0.38|0|0|6579030|2943600|20777400|76408500|64773590|64754830|282564|9.38|36.73|106
2022-02-13 17:38:51|usamicro_0154|SNFCA|143|202109|202109|138|198706|202112|13763.95|5.07|0.49|0.13|0.38|0.37|0.75|0.62|0.49|0.89|-2.5|13.45|0|0|5.56|6.78|0|0|0.18|0.72|0.38|0.79|0|0|81025902|376343600|23632500|62749500|185991800|193024280|265759|9.2|15.69|1708
2022-02-13 17:38:55|usamicro_0155|PDEX|135|202112|202112|118|199206|202112|25.52|15.97|1.18|2.28|1.09|2.26|2.15|4.05|0.38|0.55|1.08|5.36|0|0|3.73|14.68|3.54|6|0.23|0.62|0|-0.28|0|0|2359774|6493000|13424000|89968600|84530820|87432070|286197|23.21|-25.06|118
2022-02-13 17:38:59|usamicro_0156|SCX|152|202112|202112|126|199006|202112|38.4|4.61|0.61|0.37|0.62|0.29|0.93|0.8|0.13|0.37|2.76|-1.44|3.01|0|2.2|13.3|2.83|7|0.99|0.17|0.7|-5.54|0|0|16570908|9437000|41623000|89495300|67805265|70050200|269693|9.35|121.04|1436
2022-02-13 17:39:03|usamicro_0157|CRWS|148|202109|202109|148|198412|202112|13.7|9.36|0.72|0.85|0.59|0.87|1.63|1.53|0.68|0.05|31.71|11.04|2.16|4.62|7.27|16.5|3.3|7|0.15|0.06|0.39|-0.15|0|0|2580871|1904000|4690000|67933800|73383856|73484320|150169|7.28|1.11|131
2022-02-13 17:39:06|usamicro_0158|ISEE|37|202109|202109|9|201709|201912|1.42|4.99|7.2|7.4|10.17|7.15|13.09|8.1|0|0|0|0|0|0|-189.17|-527.85|0|0|5.94|12.28|0.89|-0.77|0|0|226250783|241970000|1750000|1592290800|1667806400|1683472000|22333927|16|146.53|80
2022-02-13 17:39:08|usamicro_0159|CSPI|144|202109|202109|117|199206|202109|57.01|58.33|0.54|0.39|1.02|0.68|1.31|1.08|0.01|0.07|4.56|1.77|5.15|6.83|4.5|-2.34|3.64|6|0.1|0.06|0.71|0.1|0|0|13427290|19348000|2001000|19459000|36555033|33893580|74790|8.0699|-25.35|112
2022-02-13 17:39:12|usamicro_0160|ARCT|38|202109|202109|-159|202209|198200|0|0|35.57|76.98|47.21|115.29|6.62|3.98|0.24|0.23|-8.29|-13.63|0|0|-50.86|-54.81|0|0|5.17|8.93|2.1|-1.25|0|0|100473909|413880000|10826000|677642600|1030245900|1029815800|27706742|39.1|-57.69|118
2022-02-13 17:39:13|usamicro_0161|MNDO|87|202109|202109|81|200109|202112|19.48|10.79|1.81|1.71|2.79|2.35|1.84|2.74|0.01|0|21.03|10.11|14.63|8.61|15.35|27.19|4.14|7|0.07|0.11|1.59|1.2|0|0|16790621|16077000|1691000|44779800|60856761|61630800|78268|3.045|18.48|188
2022-02-13 17:39:16|usamicro_0162|SKIS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:39:16|usamicro_0163|SMED|89|202112|202112|69|200409|202112|100.42|10.11|1.97|1.33|2.24|1.63|36.32|2.07|-0.28|0.06|-1.3|-11.95|0|0|-18.13|23.49|4.26|7|1.96|3.05|0.86|0.57|0|0|7966757|36001000|21208000|100761700|138194896|139292000|910199|7.18|-26.69|190
2022-02-13 17:39:18|usamicro_0164|CODA|53|202106|202106|43|201103|202112|18.99|12.19|2.03|2.47|2.32|3.51|3.28|1.72|0.69|0|7.87|-0.04|0|0|-146.31|16.22|5.86|8|2.57|2.01|3.59|1|0|0|6101257|19159900|6032600|51713800|73177528|76449798|98419|6.74|9.95|110
2022-02-13 17:39:21|usamicro_0165|SANW|51|202109|202109|25|201006|201609|111.23|249|2.06|1.77|1.68|1.11|1.38|1.53|0.43|0.73|-10.36|-12.59|0|0|-5.72|-15.59|2.61|2|3.07|0.34|0|3.61|0|0|4484598|1894700|23197900|154004000|98930399|98921791|238530|2.69|-8.84|195
2022-02-13 17:39:23|usamicro_0166|REED|71|202109|202109|1|201209|201212|5158.34|4903.93|1.86|0.86|1.49|0.63|22.51|4.15|1.89|1.01|-9.72|-32.99|0|0|-56.36|-114.43|5.47|8|1.33|0.11|0.54|0.03|0|0|1060699|941000|824000|40972500|34947493|34938912|245018|0.3731|-42.61|34
2022-02-13 17:39:25|usamicro_0167|ALYA|17|202109|202109|-159|202209|198200|0|0|0.96|0.89|0.75|0.62|1.92|1.41|0.47|0.45|-4.06|-2.56|0|0|-13.88|-5.97|6.42|6|0.09|0.1|0.56|0.68|0|0|9715900|18472400|18767200|254031900|205436665|205499875|57225|2.45|22.01|2400
2022-02-13 17:39:26|usamicro_0168|BH A|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:39:26|usamicro_0169|LTRX|89|202109|202109|76|200006|201906|216.52|38.85|1.26|3.44|1.4|2.47|2.7|5.78|0.04|0.63|-5.78|-3.31|0|0|-19.95|-10.92|4.92|8|0.37|0.42|0.96|4.94|0|0|11943701|10270000|3955000|282161000|208065900|204596000|2563984|7|70.22|312
2022-02-13 17:39:29|usamicro_0170|RBKB|18|202112|202112|12|201812|202112|12.92|10.06|-0.68|-4.46|2.11|2.45|0.9|0.97|0.56|0.18|14.59|32.08|0|0|4.18|7.4|0|0|0.11|0.02|1.17|-0.1|837588438|1101999000|183306375|352374000|19183000|-209365100|120868270|117603700|43941|10.7|24.68|43
2022-02-13 17:39:29|usamicro_0171|ARKR|143|202109|202109|117|199209|202112|20.58|4.72|0.56|0.56|0.49|0.46|2.21|1.18|0.36|0.64|6.53|6.79|5.81|8.85|9|15.68|4.04|6|0.14|0.44|0.79|0.55|0|0|4553697|19171000|92510000|73804800|59755670|60738250|95957|16.825|-13.23|1741
2022-02-13 17:39:33|usamicro_0172|OTEL|66|202006|202006|29|201306|202009|3.47|5.29|1.72|1.62|0.47|0.63|9.74|1.75|27.56|3.11|35.32|1.08|0|0|5.75|8.43|3.97|7|0.28|0.03|0.64|2.91|0|0|11662695|8463000|60047000|100745200|39265155|39485475|61298|11.475|-3.48|201
2022-02-13 17:39:34|usamicro_0173|UWN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:39:35|usamicro_0174|ORGS|51|202106|202106|4|201912|202012|3.27|6.17|8.16|2.41|7.24|2.5|86.05|1.8|0.28|0.27|-8.5|-0.79|0|0|-44.62|-85.44|1.65|2|1.35|0.88|2.03|-0.92|0|0|10773961|14917000|6828000|74568000|77680960|77680960|188863|3.2|-51.95|111
2022-02-13 17:39:36|usamicro_0175|SPRT|82|202006|202006|70|200303|202009|79.52|12.71|2.3|0.1|3.39|0.66|2.48|1.02|-0.01|0|0|0|0|0|-15.22|6.72|3.28|8|2.07|0.06|1.45|1.34|0|0|68191366|29694000|1351000|4266100|33960086|34446560|368292|1.78|16.34|1231
2022-02-13 17:39:37|usamicro_0176|TRWH|10|202006|202006|5|201903|202006|18.22|30.25|2.89|3.55|1.93|2.21|3.57|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|800092255|802522230|4710342|26.27|15.07|4831
2022-02-13 17:39:37|usamicro_0177|HNNA|80|202109|202109|77|200209|202112|20.04|10|3.2|1.92|3.39|2.42|2.42|0.95|0.53|0|5.24|6.11|2.71|5.11|12.23|9.79|4.69|5|0.77|1.72|0.91|1.89|0|0|9115936|15846000|1321000|62876000|80448339|80500035|83573|10.7701|18.94|20
2022-02-13 17:39:40|usamicro_0178|DVD|94|202006|202006|91|199709|202006|31.93|11.85|2.14|2.29|1.75|2.39|1.56|0.86|0.35|0|2.41|7.57|2.21|7.04|3.74|-2.12|1.29|2|0.39|0.09|0.52|0.99|0|0|3801521|2886000|68548000|48791200|51677208|50887120|65038|1.42|-29|60
2022-02-13 17:39:41|usamicro_0179|RIBT|82|202109|202109|4|200609|200709|115.4|51.33|4.72|0.51|3.61|0.54|4|0.76|-1.2|0.15|-4.99|-8.88|0|0|-191.89|-19.89|1.91|1|1.13|0.75|0.72|0.39|0|0|5758165|6188000|17890000|15340900|16534780|15641761|166834|0.3296|-50.05|99
2022-02-13 17:39:43|usamicro_0180|FNJN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:39:43|usamicro_0181|OPNT|62|202106|202106|21|201609|202112|101.82|574.6|2.16|2.37|2.85|3.28|108.02|3.23|0.08|0.45|-20.32|-17.61|0|0|-29.83|3.04|8.6|8|1.37|0.5|1.02|-0.26|0|0|8675944|50329300|1091300|104190600|135614219|174247450|1770463|28.73|107.14|31
2022-02-13 17:39:45|usamicro_0182|MRKR|87|202109|202109|7|201503|201612|5.28|6.93|0|0|0|0|28.42|1.64|-0.32|0|-9.82|0|0|0|-15685.44|-53.74|0|0|4.48|1.24|0.85|-0.37|0|0|7745120|48705300|20533200|36865800|82967040|82945774|562285|0.9984|-36.41|44
2022-02-13 17:39:47|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|37.97|0.42|3.11|-0.18|1.51|0.45|6.18|0.22|-5.16|0.46|29.71|12.69|0|0|1.19|27.9|1.59|2|2.88|0.04|1.02|2.35|0|0|20941019|93036000|23630000|-10638800|26932191|26238540|763|2.01|-19.6|412
2022-02-13 17:39:51|usamicro_0184|UONEK|91|202109|202109|75|200303|202112|41.35|2.96|4.31|2.07|1.9|0.4|2.38|0.69|8.08|3.3|6.74|-5.2|0|0|-2.26|5.6|0|0|5.6|0.71|1.06|0.74|0|0|51059374|111358000|65049000|890077500|171952150|184519340|511184|3.35|202.54|1212
2022-02-13 17:39:54|usamicro_0185|RIOT|79|202109|202109|2|202106|202112|80.85|72.03|125.92|19.98|107.54|15.21|10.41|3.62|0.09|0|0|0|0|0|-69.44|3.52|1.23|4|7.5|17.53|2.05|0.79|0|0|22102799|173840000|207443000|2564631300|2296019892|2269031680|352690270|23.62|97.03|8
2022-02-13 17:39:56|usamicro_0186|CTEK|89|202109|202109|61|200412|202003|23.65|1.16|1.4|0.79|1.44|0.98|10.95|0.7|-6.92|0.01|-1.67|-10.74|0|0|-58.19|-43.83|4.63|5|0.35|0.51|0.94|-0.8|0|0|2761210|5088100|284000|13126100|16747900|16393520|177618|1.3|-16.13|107
2022-02-13 17:39:59|usamicro_0187|VRML|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:39:59|usamicro_0188|PRVB|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.96|2.74|0|0|0|0|0|0|0|0|0|0|4.24|5.22|3.33|-1.23|0|0|93485800|150773000|2490000|216166500|366939513|366941250|4858795|5.79|-66.59|59
2022-02-13 17:40:00|usamicro_0189|CDTX|31|202109|202109|-159|202209|198200|0|0|4.23|1.12|5.7|1.38|4.34|6.99|0.23|-3.2|-24.71|-10.31|0|0|-171.91|-273.82|0|0|3.29|0.9|1.28|-1.61|0|0|70964679|36601000|2756000|47122300|59545800|59440800|1546351|1.2|-40|79
2022-02-13 17:40:01|usamicro_0190|NOVN|25|202109|202109|-159|202209|198200|0|0|14.35|4.71|14.8|19.04|25.91|2.9|-1.43|1.12|-31.41|-24.43|0|0|-1124.94|-193.33|0|0|2.35|1.18|0.88|-0.02|0|0|27828130|59960000|11532000|15868100|75824853|75819211|1046701|4.03|-44.89|23
2022-02-13 17:40:02|usamicro_0191|BKTI|150|202109|202109|130|198903|202109|27.19|13.9|0.92|0.67|0.95|0.78|1.32|1.22|0.4|0.07|3.13|-22.36|3.23|3.29|0.11|-1.23|3.19|7|0.28|0.27|1.18|2.03|0|0|5229648|14087000|6951000|28844100|40524144|40478594|257628|2.4101|-20.46|95
2022-02-13 17:40:06|usamicro_0192|LONE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:40:06|usamicro_0193|BCRH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:40:06|usamicro_0194|CATB|26|202006|202006|-159|202209|198200|0|0|0|0|0|0|0.95|2.29|0.21|0.21|0|0|0|0|0|0|0|0|2.66|4.43|-6.5|1.66|0|0|42079739|53886000|1326000|62697700|113129836|107984675|2468433|6.01|15.8|27
2022-02-13 17:40:07|usamicro_0195|BLNK|59|202109|202109|29|201109|201812|2.44|1.13|123.32|62.82|98.51|70.5|1658.9|5.15|0.04|0|-6.63|-18.44|0|0|-705.4|-29.43|2.07|1|12.14|32.82|-0.36|-0.63|0|0|14352818|186730000|15545000|970045700|1108586119|1107600994|73918276|26.27|-41.58|91
2022-02-13 17:40:08|usamicro_0196|EEI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:40:09|usamicro_0197|HSON|75|202109|202109|60|200612|202112|23.09|35.67|0.16|0.28|0.28|0.56|1.66|2.09|0.07|0.04|0|0|0|0|-16.48|6.83|5.97|9|4.94|0.21|1.33|-2.38|0|0|31449573|26190000|673000|50101700|76283260|85159960|828264|28.18|146.53|380
2022-02-13 17:40:11|usamicro_0198|GVP|107|202109|202109|104|199512|202112|69.01|3.02|0.88|0.58|0.94|0.59|2.55|1.36|0.29|0.08|-2.66|13.83|0|0|-10.95|44.78|3.26|6|0.38|0.4|0.51|-2.93|0|0|8755642|4043000|1953000|31464300|35739342|35676585|115379|1.71|29.55|330
2022-02-13 17:40:14|usamicro_0199|ARAV|35|202109|202109|1|201809|201812|5.91|3.41|-0.47|-1.78|4.59|3.4|2.18|0.94|0|0|-15.51|-42.27|0|0|-62.94|-53.14|0|0|4.11|2.97|2.68|-0.03|0|0|115299281|67511000|2829000|-16545400|50797935|50454090|250131|2.43|-59.77|17
2022-02-13 17:40:16|usamicro_0200|APEN|67|202109|202109|4|200909|201009|11.08|6.42|65.11|5.55|27.44|3.48|15|97.62|-7.75|-600.39|-22.29|0.07|0|0|164.71|-29.2|5.96|7|0.84|2.13|0.46|0.16|0|0|14732284|27353000|5586000|331185400|232373363|226068916|2300956|7.79|147.94|158
2022-02-13 17:40:18|usamicro_0201|TLF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:40:18|usamicro_0202|SRAX|42|202109|202109|3|201809|201906|11.28|23.3|5.58|4.04|4.55|3.66|10.74|5.17|0.52|0.05|-12.06|0.16|0|0|-169.09|-59.9|5.62|7|6.97|3.28|1.45|0.61|0|0|4073336|25044000|440000|107177900|115850764|113088592|748494|4.52|44.87|158
2022-02-13 17:40:19|usamicro_0203|YCBD|22|202109|202109|3|202003|202012|6.6|5.88|18.02|0.72|15.41|1.31|2.99|0.58|0.13|0|-20.95|0.27|0|0|-82.71|-26.1|4.76|5|3.5|3.28|1.44|-1.41|0|0|11826942|27444800|8706100|33222300|60602568|60094632|2055596|1.04|-65.38|154
2022-02-13 17:40:20|usamicro_0204|ELMD|50|202109|202109|46|201006|202112|31.26|51.36|1.49|2.62|1.61|3.03|2.03|3.33|0.14|0|-25.08|-6.86|0|0|5.75|7.01|7.11|8|0.62|0.63|0.85|0.63|0|0|4982983|10980000|3717000|99053700|109567572|114076980|295525|12.84|28.79|132
2022-02-13 17:40:22|usamicro_0205|MTEX|91|202109|202109|88|199912|202112|21.11|10.13|0.34|0.3|0.47|0.49|3.17|2.95|0.02|0.01|5.02|14.04|2.26|1.87|4.69|30.67|5.44|9|3.2|0.21|1.24|1.7|0|0|26199656|27132000|9582000|47250900|71087382|75126690|283928|36.99|111.86|226
2022-02-13 17:40:24|usamicro_0206|PRCP|121|202006|202006|108|199206|201906|58.47|18.54|1.01|0.97|1.38|1.06|1.6|1.73|-0.07|0.13|2.15|1.22|0.21|0|4.45|-9.36|3.7|8|0.68|1.68|1.22|1.07|0|0|14398186|10976000|9418000|60208200|66393160|66143600|1567581|6.8|41.92|295
2022-02-13 17:40:25|usamicro_0207|STKS|50|202109|202109|27|201503|202112|21.87|21.34|1.23|1.77|1.06|1.77|6.24|7.64|1.27|0.43|-3.85|2.36|0|0|-0.62|24.76|4.89|5|0.63|1.27|1.86|2.98|0|0|5547315|19078000|152487000|421519900|417546843|447291606|2500739|13.01|272.46|3000
2022-02-13 17:40:27|usamicro_0208|CLSN|90|202109|202109|4|200706|200806|1.63|1.42|4242.74|12.35|3899.28|87.75|19.38|0.92|-0.03|0.1|-19.36|-68|0|0|-121.46|-40.35|1.13|1|3.5|1.35|2.09|-3.01|0|0|16660698|54513200|1302500|6173100|46741158|46741158|376597|0.54|-24.05|27
2022-02-13 17:40:30|usamicro_0209|OMEX|92|202106|202106|5|200403|200506|50.53|60.44|106.75|91.23|91.46|76.15|22.33|151.09|-0.41|-1.35|-8.35|-2.17|0|0|-2027.61|-352.23|1.28|1|11.2|8.46|1.71|-2.62|0|0|4177987|3543000|516200|88709100|82393380|76519998|120278|5.765|-31.12|14
2022-02-13 17:40:33|usamicro_0210|BTN|105|202109|202109|102|199606|202112|43.03|3.1|0.88|2.04|1.02|2.18|1.88|1.03|0.13|0.06|2.64|-9.6|0|0|2.66|38.35|2.67|3|0.53|0.66|0.81|3.57|0|0|12979075|10372000|9952000|46591200|53282930|54043000|244626|2.89|43.53|232
2022-02-13 17:40:36|usamicro_0211|LOAN|90|202109|202109|88|199912|202112|17.19|13.35|6.75|13.71|6.07|10.14|1.16|1.53|0.31|0.2|-0.62|-5.55|5.3|8.19|2.93|7.47|1.87|2|0.14|0.11|0.31|0.11|0|0|3066142|109700|330800|77772900|68969400|67991400|270293|6|4.94|5
2022-02-13 17:40:39|usamicro_0212|AUTO|91|202109|202109|57|200309|201712|46.12|53|0.93|0.66|1.27|0.66|1.81|3.13|0.12|0.68|-2.88|-1.34|0|0|-20.84|-14.59|4.55|8|2.82|2.24|1.47|-0.12|0|0|32377758|9868000|6001000|46673400|47803945|47022945|159228|3.55|28.62|149
2022-02-13 17:40:42|usamicro_0213|FLGT|25|202109|202109|6|202006|202112|25.9|5.24|6.2|2.38|6.21|2.81|3.92|2.8|0|0.02|-6.88|-10.57|0|0|11.72|79.18|5.67|8|4.25|6.18|0.51|-4.24|0|0|90437261|469979000|60166000|2460756300|2901765120|3032217600|51746870|97.28|108.09|429
2022-02-13 17:40:43|usamicro_0214|AEHR|98|202109|202109|95|199803|202112|82.41|262.8|1.77|11.28|2.06|11.77|3.37|8.63|0.01|0.27|-3.85|-5.06|0|0|-24.2|6.51|3.64|7|0.49|3.54|1.09|-0.31|0|0|9775867|35031000|1926000|317670300|352611900|372413880|17611421|13.14|310.63|79
2022-02-13 17:40:47|usamicro_0215|ATXI|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|18.39|38.71|0|0|0|0|0|0|0|0|0|0|0.85|2.42|0.72|0.84|0|0|10214900|585000|0|19406200|19991247|15902445|843013|0.9564|-84.72|4
2022-02-13 17:40:48|usamicro_0216|RCMT|135|202106|202106|112|199312|202112|20.69|24.36|0.6|0.43|0.58|0.44|2.85|2.91|0.25|0.32|13.25|6.31|0|0|1.87|9.19|3.8|8|0.45|0.97|1.12|-1.02|0|0|5796493|2820000|3939000|76644900|72497282|77922592|386385|6.82|11.8|2275
2022-02-13 17:40:51|usamicro_0217|DAIO|150|202109|202109|108|199212|201912|294.76|1366.14|0.73|1.04|1.07|1.61|1.6|2.02|0.03|0|0|0|0|0|-3.37|-10.11|3.9|8|0.16|0.59|0.97|-2.21|0|0|9685696|14241000|2349000|25501800|39742810|40383600|142396|4.61|11.89|96
2022-02-13 17:40:55|usamicro_0218|CIZN|90|202112|202112|83|200103|202112|15.09|12.58|-2.47|-12.27|3.17|2.23|1.35|0.93|0.58|0.17|4.85|4.92|3.92|5.38|6.27|5.97|0|0|0.27|0.45|0.14|-0.61|611121083|1111892000|215597208|668116000|26566000|-549288700|102673755|102523285|31047|18.35|-11.1|289
2022-02-13 17:40:57|usamicro_0219|KMPH|31|202109|202109|-159|202209|198200|0|0|7.57|6.19|4.29|6.75|65.51|2.3|-0.9|0.01|-12.28|-34.54|0|0|-192.47|-15.13|8.5|6|3.77|8.71|2.46|2.33|0|0|43143429|131503000|2117000|189197200|303022434|302170440|4276673|8.58|-19.18|22
2022-02-13 17:40:59|usamicro_0220|EVFM|32|202109|202109|-159|202209|198200|0|0|42.63|29.24|18.7|8.58|16.37|12.38|11.86|-1.62|-61.31|-75.77|0|0|-235.52|-278.62|1|1|4.4|15.64|1.53|0.36|0|0|31400197|14856000|11533000|143146400|69517671|65994738|1768435|0.4278|-84.38|147
2022-02-13 17:41:00|usamicro_0221|ZSAN|33|202109|202109|-159|202209|198200|0|0|57.45|51.74|66.81|58.18|2.63|1.54|0.78|0.16|-50.15|1.7|0|0|-105.62|-57.07|1|1|6.84|3.83|5.02|-3.79|0|0|21931742|17147000|36410000|47706300|58785736|57616241|1380219|0.4977|-14.59|45
2022-02-13 17:41:01|usamicro_0222|MTBC|37|202109|202109|-159|202209|198200|0|0|1.14|0.57|1.08|0.56|1.46|0.81|7.87|0.07|-12.94|-1.64|0|0|-21.33|-0.52|6.97|7|2.38|1.48|1.15|-0.63|0|0|7232968|8313000|12216000|77141400|78829020|78106630|387425|5.3|-43.32|3700
2022-02-13 17:41:03|usamicro_0223|WTT|127|202109|202109|109|199112|201903|24.13|154|3.29|1.12|3.37|1.1|2.42|1.77|0.07|0.13|2.77|1.37|1.26|0|7.66|-12.42|3.24|8|0.42|0.45|0.86|1.18|0|0|10208331|1283000|2911000|51995900|49083980|54304360|272844|2.2|24.29|150
2022-02-13 17:41:07|usamicro_0224|EAST|42|202109|202109|-159|202209|198200|0|0|104.11|3.27|60.89|1.78|17.92|2.62|0.23|1.31|-14.09|-7.07|0|0|-459.16|-13.42|5.22|3|1.93|2.39|0.48|1.28|0|0|1264474|2770000|3336000|41720300|26906170|24935050|199980|1.91|46.92|70
2022-02-13 17:41:08|usamicro_0225|RMBL|30|202106|202106|-159|202209|198200|0|0|1.88|1.56|1.4|0.25|8.64|1.41|5.31|0.92|-58.63|-42.43|0|0|-59.39|-16.88|6.06|5|2.76|3.83|1.74|0.07|0|0|5806683|68268000|151873000|882061700|574732680|267109053|3927729|38.49|-20.87|146
2022-02-13 17:41:10|usamicro_0226|ETTX|17|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.85|2.55|0|0|-25.59|1.22|0|0|-56.01|-53.11|0|0|0.41|0.77|0.92|-3.22|0|0|55322133|44124000|957000|62584200|104555763|104555763|300304|2.21|-11.34|47
2022-02-13 17:41:11|usamicro_0227|COCP|57|202109|202109|3|201803|201812|202.13|82.5|18.87|0.85|29.19|26.24|1.34|0.81|-2.29|0|-17.7|-37.35|0|0|-101.47|-23.43|5.71|5|0.79|0.55|0.64|-2|0|0|7802634|61644000|1019000|3991500|65635625|65635625|623759|0.6734|-54.5|13
2022-02-13 17:41:12|usamicro_0228|EYEN|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.07|26.22|0.34|0.88|0|0|0|0|0|0|0|0|0.75|2.01|1.81|0.21|0|0|16980322|13500900|1413200|105104500|100737216|101087580|814301|3.88|-31.11|34
2022-02-13 17:41:13|usamicro_0229|RNGR|23|202109|202109|5|201903|202006|19.25|14.78|1.16|1.73|0.39|0.45|1.15|2.23|0.32|0.45|-0.17|-2.35|0|0|-2.91|-9.29|2.06|1|0.34|0.02|1.89|-2.22|0|0|5090000|2800000|204000000|365215900|184099573|112431499|137002|10.21|187.61|700
2022-02-13 17:41:14|usamicro_0230|ALJJ|102|202109|202109|60|200309|201809|8.79|12.21|0.98|0.4|0.45|0.19|1.96|6.27|0.46|8.19|8.85|-5.49|0|0|3.75|-4.18|4.16|7|0.92|0.97|2.45|1.47|0|0|6293977|2276000|92978000|179630600|78875160|78782160|617171|1.86|16.83|6958
2022-02-13 17:41:17|usamicro_0231|MRBK|22|202112|202112|12|201812|202112|8.79|6.02|1.4|0.42|1.43|1.37|1.02|1.38|0.98|0.07|13.64|10.89|0.46|1.56|6.26|8.39|0|0|0.44|0.1|0.56|0.61|944112550|1446413000|97993600|23480000|11806000|67651600|218055600|221697000|566778|35.7|76.78|381
2022-02-13 17:41:17|usamicro_0232|LUB|148|202009|202009|94|199006|201312|47.68|105.33|0.94|0.56|0.88|0.53|1.77|1.18|0.26|0.74|4.26|14.83|1.7|0|1.79|-17.82|3.85|7|1.42|0.33|0.92|1.23|0|0|8693722|14392000|191620000|89796000|87163952|86160220|129926|2.81|-14.33|1031
2022-02-13 17:41:21|usamicro_0233|NTIP|95|202109|202109|33|201309|202112|21.05|5.21|1.87|1.78|7.62|3.6|1.41|1.11|-0.01|0|5.09|3.56|3.82|3.42|-63.35|24.97|3.13|7|0.09|0.04|-0.02|0.09|0|0|18831043|60840000|0|9533200|70373242|71017416|136341|2.9201|-12.31|3
2022-02-13 17:41:23|usamicro_0234|ETON|16|202109|202109|-159|202209|198200|0|0|855.78|5.66|798.07|6.84|19.48|6.68|0.74|0.42|-10.31|-17.23|0|0|-118.76|-48.76|3.88|8|2.39|2.63|1.27|2.18|0|0|15781933|22709000|257000|82849900|98916924|101609520|1049053|4.02|-47.23|16
2022-02-13 17:41:24|usamicro_0235|LAZY|21|202106|202106|7|202003|202112|4445.18|5.11|0.32|0.28|0.18|0.28|1.13|1.13|0.86|0.49|2.06|0.85|0|0|6.37|23.27|7.4|8|3.28|6.95|1.31|2.77|0|0|33373850|67027000|147694000|306320500|203525460|361539075|3119794|17.21|-17.46|1400
2022-02-13 17:41:25|usamicro_0236|DLHC|123|202112|202112|113|199309|202112|38.11|22.84|0.49|0.96|0.43|0.93|3.12|3.28|0.31|0.55|-2.59|1.86|0|0|-7.14|13.7|2.88|6|0.17|0.85|1.28|1.84|0|0|3085244|4221000|20135000|235456700|264552960|296192400|1239137|20.72|122.32|2300
2022-02-13 17:41:29|usamicro_0237|BWEN|83|202109|202109|57|200709|202112|163.91|8.57|4.75|0.26|3.62|0.22|3.56|0.67|0.06|0.1|-5.09|-8.82|0|0|-76.81|8.3|1.66|2|2.1|5.5|1.61|0.48|0|0|9498338|2335000|62701000|41716400|40127358|40001080|749392|2.06|-77.49|512
2022-02-13 17:41:31|usamicro_0238|INOD|113|202109|202109|112|199312|202112|118.38|350.58|0.95|2.01|1.51|2.49|2.51|4.99|0.02|0|0.3|0.71|0|0|1.94|2.3|3.35|7|0.53|0.37|1.17|0.85|0|0|13456435|20943000|8290000|132474300|160745760|159668320|601265|5.92|11.7|3769
2022-02-13 17:41:34|usamicro_0239|CFRX|35|202109|202109|2|201906|201912|11.57|16.25|0|0|0|0|5.61|1.86|0|0|0|0|0|0|0|0|0|0|2.26|7.06|0.73|-1.47|0|0|32591650|63317000|3398000|36194700|98725077|98725077|795440|2.51|-51.73|33
2022-02-13 17:41:35|usamicro_0240|PANL|33|202109|202109|30|201406|202112|25.87|2.77|0.81|0.49|0.33|0.28|289.55|0.73|0.94|0.53|0.51|-0.29|0.23|3.31|2.68|16.7|2.43|3|0.14|0.83|0.52|0.46|0|0|33976053|49164400|484587900|294972100|171155250|168478125|858770|3.75|37.17|445
2022-02-13 17:41:36|usamicro_0241|PRTS|71|202109|202109|46|200612|201806|112.67|2.59|0.6|0.99|0.62|1.06|4.16|6.14|0.21|0|-0.36|0.01|0|0|-15.83|-9.96|6.5|8|2.95|14.61|1.4|0.35|0|0|16295190|20680000|52738000|571016600|579722962|607307680|11445460|11.62|-9.8|1649
2022-02-13 17:41:39|usamicro_0242|LPTH|105|202109|202109|33|201303|202106|82.27|749.85|22.35|1.66|16.55|1.57|4.52|1.89|0.13|0.15|-9.49|-15|0|0|-43.21|-9.8|4.04|5|2.78|1.73|1.81|-0.14|0|0|5773960|3977000|23672100|63171100|65866580|65865360|748500|2.44|-32.65|361
2022-02-13 17:41:42|usamicro_0243|SITO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:41:42|usamicro_0244|CLBS|87|202109|202109|4|201706|201806|2.24|2.11|464.66|-1.87|311.89|1.55|53.44|0.54|0.06|0.77|-36.68|-65.22|0.09|0|-463.01|-129.12|1.17|1|2.01|1.04|-0.32|-1.24|0|0|17534810|100149000|70000|-50181900|53497033|53348569|343109|0.8949|-37.85|24
2022-02-13 17:41:44|usamicro_0245|PIH|31|202006|202006|19|201403|201812|145.02|45|2.29|3.31|3.57|5.23|0.89|0.57|0|0|-10.61|-0.83|0|0|0.38|-10.78|0|0|0.19|0.01|0.04|0.33|178600|162000|33750821|25638000|2000|11120200|19258200|23665590|16485|3.9|-13.91|2
2022-02-13 17:41:45|usamicro_0246|PRPH|97|202109|202109|84|199712|201812|102.03|59.52|1.73|2.52|2.44|2.77|3.08|2.3|0.04|0.21|-1.69|-39.87|0|0|-5.14|-12.03|3.58|6|0.81|0.81|0.28|-0.45|0|0|12069157|22861000|10938000|101845000|112229859|110697630|433275|7.17|-21.9|95
2022-02-13 17:41:48|usamicro_0247|SLNO|35|202109|202109|-159|202209|198200|0|0|52.17|13.21|55.18|49.19|3.56|1.91|-0.14|0|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.6|0.9|0.09|-2.17|0|0|16027178|28185000|515000|10337600|38522598|38515164|129479|0.4827|-74.73|17
2022-02-13 17:41:49|usamicro_0248|AGRX|35|202109|202109|-159|202209|198200|0|0|23.03|18.27|19.41|13.07|3.38|5.83|0.74|1.54|-10.29|-10.29|0|0|-150.21|-150.21|1|1|1.96|2.03|0.67|-0.34|0|0|38850522|14735000|12948000|62712600|47610996|47122369|905058|0.5026|-82.9|28
2022-02-13 17:41:50|usamicro_0249|JCS|151|202109|202109|144|198512|202112|19.97|5.22|0.81|-0.25|1|0.38|1.34|1.26|0.03|0|4.29|1.16|3.58|1.33|5.76|11.1|3.19|7|0.44|5.85|0.8|-2.28|0|0|18383849|38146200|5992000|-14816700|23329440|23316720|180475|2.4|-47.48|150
2022-02-13 17:41:54|usamicro_0250|VICL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:41:54|usamicro_0251|UFAB|32|202109|202109|16|201506|201906|16.66|13.55|0.79|0.54|0.46|0.16|1.83|0.74|1.3|1.46|5.79|-8.9|7.53|0|1.01|-6.54|5.38|4|1.03|1.23|0.87|-2.96|0|0|1294614|1146000|32753000|70553200|24170186|20538818|72162|2.06|-64.79|1051
2022-02-13 17:41:55|usamicro_0252|ALPN|31|202109|202109|-159|202209|198200|0|0|25.83|9.25|45.21|13.38|2.77|3.25|0.16|0.07|-17.15|-29.07|0|0|-64.69|-51.97|0|0|1.04|3.5|1.34|1.71|0|0|74694732|180628000|10352000|215388400|398529428|337240816|1673217|13.64|1.53|57
2022-02-13 17:41:57|usamicro_0253|ISDR|57|202109|202109|50|200906|202112|58.08|39.74|2.08|4.55|2.39|5.66|5.16|3.81|-0.11|0.01|-1.22|0.52|1.01|0|-19.66|10.33|6.48|7|0.16|0.24|0.42|-0.14|0|0|5974153|22415000|2344000|91315000|114677750|115585250|366399|30.25|67.57|86
2022-02-13 17:41:59|usamicro_0254|STRM|107|202109|202109|49|200009|201212|136.93|34.54|2.46|4.36|2.29|3.63|5.44|1.97|0.57|0.29|-1.93|-20.87|0|0|-12.78|-26.06|3.52|4|0.27|0.28|0.59|0.31|0|0|5166868|10409000|378000|65639800|62884272|60804216|106607|1.32|-17.5|67
2022-02-13 17:42:02|usamicro_0255|GTIM|123|202112|202112|110|199406|202112|120.31|3.32|0.54|0.38|0.51|0.45|1.88|1.83|0.46|0.95|-22.63|-31.58|0|0|-10.02|51.81|2.48|4|0.46|0.57|0.63|1.27|0|0|2804149|7640000|71296000|46690300|54422298|55052900|116756|4.34|52.28|2230
2022-02-13 17:42:05|usamicro_0256|AZRX|22|202006|202006|-159|202209|198200|0|0|0|0|0|0|14.04|8.35|0|0|0|0|0|0|0|0|0|0|0.56|0.43|1.4|1.66|0|0|1664463|984900|191600|25043300|20630327|20278343|178491|0.7238|24.19|10
2022-02-13 17:42:06|usamicro_0257|AIRI|80|202109|202109|63|200603|202112|57.58|14.88|1.22|0.93|0.53|0.54|1.64|1.93|0.79|1.55|-1.07|1.32|3.05|0|-171.01|5.12|2.88|3|0.31|0.04|0.43|-0.21|0|0|682953|692000|11605000|53847000|30162473|30159276|129451|0.9403|-24.17|151
2022-02-13 17:42:08|usamicro_0258|MBRX|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.41|0.58|0|0|0|0|0|0|0|0|0|0|4.33|1.82|0.16|-0.78|0|0|19339878|75178000|484000|-28311600|50581467|50575095|547698|1.77|-67.07|15
2022-02-13 17:42:09|usamicro_0259|VTSI|87|202109|202109|68|200412|202112|15.01|15.41|5.07|2.85|3.46|2.98|6.75|2.46|-0.22|0.28|-1.97|-16.65|0|0|48.2|18.99|5.18|7|0.41|0.93|0.37|-1.63|0|0|2184850|21545800|13301300|67429000|76622339|78216171|926318|7.09|99.72|92
2022-02-13 17:42:12|usamicro_0260|WSTL|104|202103|202103|62|200303|201809|64.36|67.38|1.99|-0.01|2.45|0.6|3.41|0.68|0.11|0.07|1.55|81.03|0|0|-13.1|-9.51|3.05|6|2.1|0.47|0.93|-2.55|0|0|41756265|16884000|3363000|-234600|15407840|15379000|15955|1.4|84.21|96
2022-02-13 17:42:15|usamicro_0261|IMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:42:15|usamicro_0262|MHH|59|202112|202112|53|200809|202112|14.94|19.78|0.44|0.96|0.41|0.97|2.43|2.77|0.38|0.17|-0.46|-0.59|0|0|16.09|15.01|6.48|8|0.25|0.15|1.13|0.44|0|0|3345825|6622000|7932000|203149400|194560380|204783390|197962|17.01|4.28|1510
2022-02-13 17:42:17|usamicro_0263|CNAT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:42:17|usamicro_0264|SPHS|72|201909|201909|-159|202209|198200|0|0|0|0|0|0|14.93|17.24|-15.8|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|5|4|4.35|4.45|2.3|2.81|0|0|11829506|6301000|88000|-550000|0|0|0||-100|6
2022-02-13 17:42:19|usamicro_0265|MSN|118|202109|202109|89|199412|201703|25.48|168.54|0.01|-0.75|0.72|2.16|1.72|0.66|0.52|0.01|15.55|11.21|0|0|2.8|-11.22|1.98|2|0.4|0.16|0.83|-1.73|0|0|23635090|26025000|509000|-5539900|17046691|17046934|126520|0.8101|-19.39|24
2022-02-13 17:42:22|usamicro_0266|RNN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:42:22|usamicro_0267|CNFR|31|202109|202109|25|201509|202112|26.19|7.32|-0.31|-0.89|0.47|0.17|0.84|0.5|0.59|0.82|-15.29|3.16|0|0|-9.02|3.7|0|0|0.22|0.06|1.17|2.09|0|0|105583179|164359000|0|-108807100|21062454|21031857|62947|2.17|-13.37|148
2022-02-13 17:42:23|usamicro_0268|JASN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:42:24|usamicro_0269|VIVE|125|202109|202109|78|199512|201506|55.88|0.88|4.15|-0.46|10.28|1.38|8.87|0.6|-0.24|0.24|-23.97|-106.32|0|0|-162.32|-86.35|2.06|1|2.95|1.78|1.35|1.48|0|0|7778034|22665000|1678000|-3069400|12086964|12074652|167496|1.14|-75.74|42
2022-02-13 17:42:27|usamicro_0270|CLRO|121|202109|202109|129|198909|202112|28.16|131|1.47|0.85|1.62|0.83|1.98|0.55|0.15|0.11|-3.04|-18.39|3.35|0|7.53|0.26|3.36|5|0.33|0.21|1.1|-2.02|0|0|10470111|9874000|2378000|25717000|28899870|25089597|212922|1.29|-43.17|126
2022-02-13 17:42:31|usamicro_0271|BSQR|91|202109|202109|68|199912|201612|163.09|58.5|1.33|-0.09|1.69|0.64|2.34|0.93|0.01|0.2|-2.35|-64.45|0|0|-15.51|-10.6|4.1|5|0.5|2.63|2.09|-0.07|0|0|24322157|41030000|2365000|-3980100|34403499|33129070|532764|1.69|18.18|70
2022-02-13 17:42:33|usamicro_0272|TST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:42:34|usamicro_0273|OBLN|20|202006|202006|-159|202209|198200|0|0|12.22|0.02|14.67|2.57|2.15|0.89|0.36|0.06|-77.79|-195.76|0|0|-124.42|-132.89|1.75|1|4.48|4.48|-2.84|2.43|0|0|30283278|6804000|1803000|43200|7074414|7071669|198409|0.915|-61.22|34
2022-02-13 17:42:34|usamicro_0274|FUV|23|202109|202109|-159|202209|198200|0|0|430.23|63.87|393.59|67.33|9.71|4.21|0.19|0.02|-19.41|-15.04|0|0|-94.22|-49.65|1|1|7.42|26.37|1.82|-2.64|0|0|11745214|32977800|22404200|286981400|318289048|317837597|5684247|8.47|-43.04|232
2022-02-13 17:42:35|usamicro_0275|POLA|25|202109|202109|12|201612|201912|2293.71|31.54|3.92|2.74|3.97|3.11|3.7|2.09|0.13|0.02|-5.93|-17.01|0|0|-10.23|-26.21|4.1|1|2.98|8.36|-1.06|-9.8|0|0|6987065|7706000|2170000|40563000|47699986|47771602|1680222|3.73|-34.79|106
2022-02-13 17:42:36|usamicro_0276|CLIR|45|202109|202109|-159|202209|198200|0|0|0|0|0|0|38.62|4.53|0|0.02|-7.18|-8.33|0|0|-98.61|-78.44|1|1|6.26|1.88|0.38|-0.25|0|0|7414614|8841000|657000|35995100|42625845|42513120|1166187|1.35|-57.28|13
2022-02-13 17:42:37|usamicro_0277|ENSV|89|202109|202109|85|200006|202109|20.75|1.65|4|1.75|4.65|0.68|3.13|1.25|1.66|1.64|10.94|-53.27|0|0|3.41|-29.85|2.3|1|2.04|5.64|1.45|-3.24|0|0|2145159|1673000|19399000|24544700|9751752|9752349|149596|0.853|-54.39|88
2022-02-13 17:42:40|usamicro_0278|CVV|91|202109|202109|88|199912|202112|43.71|51.5|1.59|0.79|1.61|1.83|1.57|0.9|0.33|0.06|-12.97|-22.62|0|0|2.27|1.89|2.72|2|2.33|0.48|0.84|-0.28|0|0|7017553|17446400|12368800|11745600|27351466|27435311|125272|4.09|-3.06|130
2022-02-13 17:42:43|usamicro_0279|WHLR|44|202109|202109|-159|202209|198200|0|0|10.5|6.37|2.04|0.31|3.09|23.75|11.16|38.73|-49.1|-62.92|11.31|0|-4.01|-0.83|2|2|4.15|1.29|2|1.18|0|0|9248988|36234000|12528000|388545200|19039048|19037676|89502|1.96|-24.62|35
2022-02-13 17:42:45|usamicro_0280|FTNW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:42:45|usamicro_0281|LEU|92|202109|202109|26|201506|202112|15.19|52.75|0.47|2.29|0.35|2.24|4.19|6.01|0.33|-0.47|8.93|-4.55|0|0|-26.62|-360.13|1.37|5|7.13|2.62|3.78|0.4|0|0|165819565|171000000|5300000|691270900|753625193|756353360|10628899|53.81|93.21|267
2022-02-13 17:42:46|usamicro_0282|BHTG|28|202006|202006|-159|202209|198200|0|0|21.07|15.24|12.15|4.08|43.27|41.23|3.04|-37.15|-10.58|-7.21|0|0|-636.44|-19.68|3.65|1|0.18|0.16|2.09|0.39|0|0|759689|342200|39433600|77193000|21727712|21273262|189075|1.22|-30.68|39
2022-02-13 17:42:47|usamicro_0283|BMRA|143|202109|202109|77|199403|201306|17.65|15|1.82|4.89|2.11|5.33|2.73|6.63|0.32|0|-3.8|-4.38|0|0|-11.36|-71.69|2.78|1|0.76|6.31|0.11|-1.84|0|0|1407268|7199200|1701400|51791000|58257657|57798657|437993|4.59|-39.61|66
2022-02-13 17:42:51|usamicro_0284|SAVA|87|202109|202109|33|200609|201412|26.47|4.08|6.6|35.96|9.08|38.64|4.32|6.52|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.76|34.02|1.51|-7.86|0|0|89823395|241524000|20926000|1478798200|1747533656|1744922190|182074491|43.67|533.14|11
2022-02-13 17:42:53|usamicro_0285|OBCI|122|202109|202109|127|199003|202112|24.81|9.22|0.97|1.23|0.74|1.26|1.71|1.7|0.85|0.18|0.75|0.05|0.03|1.38|6.51|18.34|3.37|7|0.15|0.48|-0.09|1.14|0|0|1194380|10679700|14385300|77543500|82526460|82526460|106772|8.7|-34.88|200
2022-02-13 17:42:56|usamicro_0286|ZDGE|29|202109|202109|23|201603|202112|32.69|10.03|3.63|3.27|3.97|4.65|3.86|2.78|0.01|0.01|-3.84|-8.88|0|0|-1.65|37.01|8.04|8|0.73|1.09|1.45|1.83|0|0|6758000|27249000|1891000|71439600|98687960|103112660|939093|6.86|-20.33|56
2022-02-13 17:42:57|usamicro_0287|SDPI|35|202109|202109|19|201403|201812|48.19|63.81|3.47|1.98|2.27|1.81|937.02|6.02|92.7|0.72|-122.43|-65.24|0|0|-17.58|-24.42|3.77|6|0.7|0.8|-0.15|-9.99|0|0|2664919|2469400|6986000|21644100|20218950|20007963|163558|0.765|44.34|41
2022-02-13 17:42:58|usamicro_0288|RMED|19|202109|202109|-159|202209|198200|0|0|2.91|-1.53|6.1|1.04|2.52|0.51|0.04|0.13|-102.3|-71.52|0|0|-133.48|-117.11|1.29|1|4.26|6.78|1.57|-0.48|0|0|27253188|20616000|4235000|-9579200|11055940|10071550|328991|1.57|-79|67
2022-02-13 17:42:59|usamicro_0289|APDN|88|202109|202109|4|200903|201003|8.71|6.8|27.81|2.81|24.13|3.26|8329.55|3.31|-0.45|0.15|-11.32|-32.93|0|0|-5643.66|-119.17|5.03|6|3.91|5.19|3.48|-4.06|0|0|2373961|6554900|3023900|25335100|36831612|36872940|3582069|4.92|-17.44|101
2022-02-13 17:43:02|usamicro_0290|EMAN|87|202109|202109|18|200903|201309|55.28|153.5|6.02|3.77|5.28|3.56|4.68|5.55|-0.37|0.12|0|0|0|0|-211.41|-55.21|3.61|2|1.39|4.13|1.4|-1.76|0|0|6069016|7337000|29349000|100040600|92845568|94543360|1441575|1.28|-27.68|104
2022-02-13 17:43:04|usamicro_0291|PZG|33|202112|202112|-159|202209|198200|0|0|0|0|0|0|0.6|0.59|0|0|0|0|0|0|0|0|0|0|1.21|0.11|1.26|0.54|0|0|3225210|1441100|49250100|28524600|26811774|26756994|79539|0.66|-36.6|7
2022-02-13 17:43:05|usamicro_0292|BLPH|32|202109|202109|-159|202209|198200|0|0|0|0|0|0|10.46|1.05|0|0|0|0|0|0|0|0|0|0|2.71|4.35|1.05|-1.01|0|0|27181733|28714000|1114000|-1525700|27188304|27188304|5098045|2.86|-59.26|21
2022-02-13 17:43:06|usamicro_0293|ONCS|53|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.63|1.18|0|0|0|0|0|0|0|0|0|0|3.53|1.29|-6.87|-0.44|0|0|17598942|35706800|6225500|-918400|33808322|33786504|241768|0.8624|-87.99|58
2022-02-13 17:43:08|usamicro_0294|NXTD|39|202109|202109|-159|202209|198200|0|0|7.89|2.13|4.31|1.92|35|1.11|0.77|0.05|-13.28|-26.07|0|0|-223.86|-28.68|4.63|5|5.26|12.21|-1.32|2.04|0|0|2081986|16046600|263400|15639100|35144196|23757814|13556862|3.98|-74.81|19
2022-02-13 17:43:09|usamicro_0295|AMTX|66|202106|202106|3|201403|201412|23.04|14.23|1.71|2.85|0.73|1.57|57.98|249.88|-1.81|-1.4|-21.98|-15.53|0|0|-64.18|-114.15|2.2|1|2.06|16.73|0.31|0.68|0|0|1472492|6389000|127487000|526467400|347470860|332905650|7840168|10.45|42.56|164
2022-02-13 17:43:12|usamicro_0296|LPTX|35|202109|202109|-159|202209|198200|0|0|80.4|107.59|126.69|166.13|4.4|2.27|0|0|-35.51|-27.6|0|0|-66.35|-64.08|0|0|2.82|14.89|0.17|-9.31|0|0|30741700|124771000|354000|127819900|263510400|234656400|5514331|3|35.75|30
2022-02-13 17:43:13|usamicro_0297|APVO|27|202109|202109|4|201709|201809|79.03|63.5|5.17|-0.04|4.76|3.11|6.26|5.19|1.04|2.08|-16.23|-17.55|0|0|-73.95|-100.35|1.91|3|2.56|4.68|5.92|0.94|0|0|40607750|52118000|4386000|-448900|36473710|36444655|54096387|7.45|-78.23|58
2022-02-13 17:43:14|usamicro_0298|DRAD|68|202006|202006|37|200912|201903|36.15|28.49|0.59|0.41|0.81|0.05|1.27|0.57|0.13|0.57|3.67|-48.83|8.12|0|-4.33|-10.51|4.3|7|0.48|3.12|0.9|-2.23|0|0|24102506|9138000|24117000|47136400|11731250|7602500|418941|2.5|-46.03|618
2022-02-13 17:43:14|usamicro_0299|SAUC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:15|usamicro_0300|NVLN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:15|usamicro_0301|NHLD|114|202006|202006|45|200609|201712|22.89|3.31|0.32|0.19|0.87|1.43|4.99|0.6|0.52|0.14|0|0|0|0|-26|-6.48|0|0|0.35|0.17|0.98|1.35|0|0|8855475|31247000|19160000|3789700|28663506|28520659|19923|2.11|-20.04|340
2022-02-13 17:43:17|usamicro_0302|BIOL|119|202109|202109|10|200206|200412|90.59|15.77|7.16|1.15|6.83|1.52|16.82|2.02|0.63|0.45|0|0|0|0|-98.61|-43.32|3.96|5|7.66|4.34|2.04|-4.38|0|0|7680662|33385000|2712000|41490100|59778030|59256990|1812738|0.39|-6.41|135
2022-02-13 17:43:20|usamicro_0303|XTNT|53|202109|202109|-159|202209|198200|0|0|3.34|0.82|2.14|0.92|27.68|1.49|-6.46|0.46|-19.5|-6.82|0|0|-72.78|-7.78|6.85|8|1.63|0.24|1.07|0.55|0|0|4295018|18175000|6340000|49936700|48605872|48587392|56726|0.56|-50|110
2022-02-13 17:43:22|usamicro_0304|ASV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:22|usamicro_0305|TCON|32|202109|202109|-159|202209|198200|0|0|11.2|3.21|14.1|5.72|3.73|2.6|0.48|0.23|-34.65|-29.29|0|0|-93.6|-117.17|0|0|1.56|1.58|1.4|0.83|0|0|36201033|29901000|49000|21181700|48964608|46705176|1045997|2.52|-73.78|18
2022-02-13 17:43:24|usamicro_0306|TRMT|11|202006|202006|5|201906|202009|5.73|3.24|8.3|1.25|6.12|2.22|1943.99|0.27|0.18|0|-9.17|53.82|25.57|15.75|2.47|7.95|0|0|0.54|0.12|1.48|1.92|0|0|22867083|10632000|0|13304000|23936020|23713300|46127|2.9|-40.16|
2022-02-13 17:43:24|usamicro_0307|NVFY|48|202109|202109|34|201106|201912|31.52|4.86|0.58|0.31|0.69|0.8|1.1|0.36|0.09|0|-1.8|-17.66|0|0|0.08|-59.39|3.46|1|1.37|2.42|-0.88|-0.33|0|0|3838292|7878900|2463800|5244100|13056588|12414448|111861|1.94|-10.6|35
2022-02-13 17:43:26|usamicro_0308|DMAC|67|202109|202109|-159|202209|198200|0|0|0|0|0|0|148.38|1.94|-0.03|0|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.32|0.23|0.55|1.59|0|0|5406329|48097000|127000|43118200|91215240|65673165|551854|3.45|-63.84|11
2022-02-13 17:43:27|usamicro_0309|NETE|38|202006|202006|-159|202209|198200|0|0|11.79|0.77|7.91|0.56|4.53|11.11|0.41|3.49|-7.5|-1.99|0|0|-109.07|-40.35|5.53|9|3.77|6.65|273.51|1.41|0|0|1667708|865800|316100|40425800|33334976|28724688|13050093|6.88|44.84|82
2022-02-13 17:43:28|usamicro_0310|HYRE|19|202109|202109|-159|202209|198200|0|0|4.74|2.35|4.79|2.59|51.22|12.44|0.56|0.26|-21.95|-16.27|0|0|-269.65|-307.49|8.14|7|5.91|6.76|3.1|0.28|0|0|9781944|16743500|6000|77961200|92442604|91440098|1763994|4.31|-39.84|86
2022-02-13 17:43:29|usamicro_0311|ADXS|67|202106|202106|1|200803|200806|206249977.07|131249985.41|12.24|38.01|21.68|109.77|2.81|0.41|-0.2|0|-35.67|-55.25|0|0|-220.19|-49.41|1.75|3|10.3|3.09|1.96|-1.54|0|0|27668037|45257000|278000|-27052200|17112524|17112524|377551|0.1175|-83.54|18
2022-02-13 17:43:31|usamicro_0312|VTVT|31|202109|202109|-159|202209|198200|0|0|55.02|4.28|97.24|5.18|0|0|-0.18|-0.03|-53.72|-32.47|0|0|0|0|0|0|3.95|2.55|-0.91|0.49|0|0|22085250|19566000|724000|44498300|62981462|57866952|355109|0.9475|-52.39|25
2022-02-13 17:43:32|usamicro_0313|SYPR|110|202109|202109|108|199412|202112|65.31|56.5|0.42|0.54|0.32|0.53|1.5|3.2|0.59|0.39|1.51|1.53|1.77|0|-5.41|5.52|1.88|4|0.46|0.6|0.85|0.51|0|0|11721294|11101000|16678000|49787800|53489010|56488734|319735|2.46|61.84|664
2022-02-13 17:43:35|usamicro_0314|PIXY|24|202109|202109|-159|202209|198200|0|0|3.52|2.48|3.34|1.16|15.34|0.29|-0.54|0|-50.17|-619.73|0|0|-4416.36|-82.22|4.68|1|1.61|0.89|1.32|2.55|0|0|2902019|1718000|3010000|74180000|28425969|35585748|10169895|0.99|-73.32|85
2022-02-13 17:43:36|usamicro_0315|XELB|83|202109|202109|18|201506|201912|53.5|18.75|2.46|1.15|1.79|0.55|0.6|0.26|0.83|0.31|1.51|-4.87|0|0|-17.35|-14.7|4.1|5|0.12|0.15|1.66|-1.65|0|0|3625583|3981000|10312000|42929300|20714414|20714308|102396|1.06|-13.82|69
2022-02-13 17:43:38|usamicro_0316|GNPX|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|12.48|1.28|0|0|0|0|0|0|0|0|0|0|3.7|4.39|0.01|0.35|0|0|13869135|42020500|44300|20130700|62144680|61896120|702761|1.3|-72.87|16
2022-02-13 17:43:38|usamicro_0317|HAIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:39|usamicro_0318|AXR|150|202109|202109|116|199212|202112|37.18|10.01|1.2|1.19|1.15|1.66|0.91|0.94|0.38|0.06|2.03|0.77|0|0|1.87|11.76|2.24|4|1.64|0.26|0.66|1.36|0|0|18139070|30327000|1408000|63661800|88036800|88596000|203240|12|50|20
2022-02-13 17:43:43|usamicro_0319|MYO|22|202109|202109|-159|202209|198200|0|0|-0.25|2.75|1.65|2.83|1.57|3.66|0.18|0.01|-623.11|-1.27|0|0|-136.57|-69.01|4.94|8|4.04|0.85|-0.01|-2.93|0|0|9774995|12606800|998500|37469800|40960131|39824511|279380|7.01|9.65|64
2022-02-13 17:43:44|usamicro_0320|LIFE|31|202109|202109|-159|202209|198200|0|0|3.32|8.71|5.6|10.56|1.31|1.81|0.27|0.1|-64.91|-54.03|0|0|-42.28|-43.6|0|0|2.31|2.46|2.41|-4.29|0|0|62631286|116354000|2186000|89124200|205651180|134378080|1598896|7.4|81.09|43
2022-02-13 17:43:45|usamicro_0321|AQB|25|202109|202109|-159|202209|198200|0|0|1078.61|-47.87|826.18|165.77|7.57|0.68|0.13|0.04|-30.6|-62.43|0|0|-34.03|-12.48|1|1|2.45|3.18|0.22|0.02|0|0|28982055|197811700|30307900|-38649300|149864227|149864227|3846518|2.11|-77.29|72
2022-02-13 17:43:47|usamicro_0322|EVOK|39|202109|202109|-159|202209|198200|0|0|18.79|9.23|22.12|13.15|8.51|3.81|0.23|1.05|-32.18|-32.18|0|0|-103.09|-103.09|2|2|3.35|0.42|1.29|-1.17|0|0|9747017|11141900|49100|12064100|18205999|18142444|287551|0.5575|-78.72|5
2022-02-13 17:43:48|usamicro_0323|NVUS|28|202006|202006|-159|202209|198200|0|0|0|0|0|0|2.43|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|22079391|16132046|6892632|17.0999|27.22|8
2022-02-13 17:43:48|usamicro_0324|HLTH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:49|usamicro_0325|EVOL|95|202109|202109|87|200003|202112|28.83|37.17|1.66|0.87|1.93|1|3.93|2.73|0.31|0.03|9.73|0.76|3.22|0|-5.29|7.1|4.12|8|0.7|0.78|1.47|1.12|0|0|10307253|3581000|1563000|23753700|27334671|27335340|137963|2.23|15.54|277
2022-02-13 17:43:52|usamicro_0326|JRSH|24|202109|202109|15|201803|202112|12.8|10.27|0.64|0.44|0.89|0.62|1.46|1.29|0.02|0.01|-10.44|-8.75|3.46|3.09|21.2|12.2|6.11|6|0.1|0.06|0.8|0.9|0|0|16854919|28242200|8156200|52232100|73672950|74831250|134454|6.5|19.75|4350
2022-02-13 17:43:53|usamicro_0327|MOTS|21|202109|202109|-159|202209|198200|0|0|659.64|22.32|939.81|63.57|4.93|1.61|0.31|0.61|-38.91|-5.98|0|0|-119.65|-79.25|1|1|3.4|5.56|2.14|-0.56|0|0|18720278|23652000|2187000|6943000|23879394|23879394|556664|0.495|-49.42|39
2022-02-13 17:43:54|usamicro_0328|FAT|21|202109|202109|5|201709|201812|203.18|161.38|10.39|12.74|7.46|2.92|14.72|33.59|-0.82|-25.72|0|0|0.69|4.69|-9.23|-12.91|4.67|4|0.36|0.26|1.84|2.12|0|0|5901235|23565000|22831000|607691300|169120032|145975368|275072|10.32|77.38|179
2022-02-13 17:43:55|usamicro_0329|GEMP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:55|usamicro_0330|DRIO|39|202109|202109|-159|202209|198200|0|0|8.28|9.79|5.89|10.56|4.31|2.04|0|0|-57.9|-28.79|0|0|-442.07|-80.62|2.6|2|1.68|5.8|1.29|-0.74|0|0|12170292|51331000|1074000|162162700|212639784|212177392|2219100|12.88|-6.6|139
2022-02-13 17:43:56|usamicro_0331|CBLI|66|202006|202006|4|201412|201512|9.55|2.54|16.3|30.27|15.46|26.48|19.17|173.81|-0.13|0|-12.98|-8.38|0|0|-143.85|-119.38|5.24|5|3.01|1.33|1.08|-0.08|0|0|11033433|3766700|9200|25964800|27334440|25089540|552299|2.1|96.04|12
2022-02-13 17:43:57|usamicro_0332|GNMX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:57|usamicro_0333|HSGX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:43:57|usamicro_0334|PDSB|29|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.82|3.25|0|0|0|0|0|0|0|0|0|0|2.43|2.22|1.99|-1.71|0|0|60564215|69744000|407200|150912400|220656376|220584984|2845417|7.76|254.34|15
2022-02-13 17:43:58|usamicro_0335|ALRN|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.89|0.96|0|0|0|0|0|0|0|0|0|0|1.22|0.21|1.67|-2.21|0|0|30244250|52232000|321000|-4237000|47994421|47981915|305338|0.5299|-52.26|8
2022-02-13 17:43:59|usamicro_0336|DLPN|63|202109|202109|1|201806|201809|28.55|22.1|7.69|2.04|3.6|2.21|5.11|3.11|-0.32|0.39|-19.58|0.11|0|0|-85.04|-15.63|5.26|8|1.2|1.81|4.75|4.41|0|0|1949384|12652900|7147100|65177900|71705101|71441123|1049931|9.23|153.37|163
2022-02-13 17:44:01|usamicro_0337|PRTO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:44:02|usamicro_0338|CAPR|83|202109|202109|2|201806|201812|182.6|123.37|46.46|96.64|55.71|205.83|60.14|1.95|3.12|0.01|-18.78|-14.41|0|0|-222.82|-55.76|5.18|4|1.8|2.8|1.01|-1.92|0|0|8564678|40839200|1513600|30884000|71723124|68593338|604954|2.97|-23.04|26
2022-02-13 17:44:04|usamicro_0339|TWMC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:44:04|usamicro_0340|PLXP|35|202109|202109|1|201812|201903|30.82|47.73|73.86|333.29|73.09|301.28|5.48|6.88|1.59|0.06|-14.57|-17.12|0|0|-129.49|-164.16|0|0|1.86|12.08|3.68|-0.87|0|0|27248872|82554300|1143800|147973300|212122440|207759868|2606028|7.72|25.04|11
2022-02-13 17:44:06|usamicro_0341|RWLK|35|202109|202109|-159|202209|198200|0|0|17.52|-2.21|14.15|7.86|10.63|0.84|0.74|0.2|-60.18|-75.12|0|0|-122.72|-21.89|2.07|2|4.6|3.78|1.51|-4.14|0|0|23313875|91227000|1303000|-13157100|78061000|58212625|1973142|1.25|-13.19|49
2022-02-13 17:44:07|usamicro_0342|YOGA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:44:07|usamicro_0343|WISA|19|202109|202109|-159|202209|198200|0|0|20.93|1.14|10.62|2.75|7.98|1.18|-0.35|0.07|-157.16|-19.94|0|0|-300.03|-99.38|1.43|3|2.85|1.29|-0.33|-0.35|0|0|4982756|16067000|169000|6374500|22441538|19762566|404723|1.42|-63.02|40
2022-02-13 17:44:08|usamicro_0344|SES|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:44:09|usamicro_0345|BOXL|28|202109|202109|-159|202209|198200|0|0|1.59|0.75|1.01|0.45|4.63|1.51|1.47|0.29|-18.26|-2.74|0|0|-57.66|-15.34|6.23|6|2.93|4.09|3.65|0.69|0|0|2611130|6223000|627000|129378300|82156606|86711400|2268577|1.34|-19.28|189
2022-02-13 17:44:10|usamicro_0346|VLRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:44:10|usamicro_0347|VXRT|145|202109|202109|84|199003|201103|45.33|582|21.99|510.38|24.01|627.74|2.82|3.84|0.58|0|0|0|0|0|-15.48|-38.02|1.71|4|3.27|18.1|-1.46|-1.62|0|0|53519067|187669000|17664000|599191500|785598396|777380307|25985434|6.27|9.81|28
2022-02-13 17:44:14|usamicro_0348|VVPR|6|201606|202103|2|201612|201706|8.98|7.89|1.85|1.72|1.17|1.03|174.59|1.42|34.91|0.54|0|0|0|0|-15.82|-13.79|0|0|0.25|0.05|3.31|-0.39|0|0|3875227|8604000|2575000|69363500|52843520|7865600|155283|2.56|-81.6|255
2022-02-13 17:44:15|usamicro_0349|IFMK|25|202012|202012|4|201612|201712|272.31|371.03|0.72|0.3|0.46|0.01|13.46|0.07|-1.27|1.03|-13.11|8.16|0|0|-20.53|2.38|7.14|5|0.97|0.31|-0.69|-0.45|0|0|1364808|4854700|81498800|27864500|607631|908369|7206|0.0201|-97.42|320
2022-02-13 17:44:16|usamicro_0350|NBY|67|202109|202109|3|200912|201009|44.39|58.67|4.9|1.14|6.18|2.21|8.89|1.9|0.01|0.01|-18.42|-6.54|0|0|-2430.36|-64.12|5.9|7|1.37|3.69|0.6|-2|0|0|9716295|9028000|266000|8724600|20147947|20138084|417806|0.4483|-29.32|25
2022-02-13 17:44:19|usamicro_0351|SLS|60|202109|202109|-159|202209|198200|0|0|18.08|4.49|17.11|3.1|9.77|3.26|0.08|0|-31.98|-17.25|0|0|-145.89|-74.64|0|0|8.34|4.89|0.89|-0.69|0|0|18450397|26281000|767000|60453800|86672586|86672586|996998|5.46|-18.98|7
2022-02-13 17:44:20|usamicro_0352|CETX|58|202109|202109|28|201106|201806|12.12|7.71|0.73|0.21|0.57|0.36|22.41|0.76|0.74|0.28|0|0|0|0|-27.62|-20.13|5.72|6|2.6|1.5|1.47|0.55|0|0|3778985|15442000|9679100|9178400|19646389|17047972|488333|0.8299|-43.93|379
2022-02-13 17:44:22|usamicro_0353|OGI|43|202109|202109|14|201512|201906|310.03|20.67|25.37|5.6|24.42|6.84|3.49|1.41|0.29|0|-15.88|-25.79|0|0|-12.81|-29.27|2.38|1|5.31|4.88|1.93|-0.59|0|0|35084581|131873900|187988600|402960800|515740968|525758076|9535491|1.72|-53.13|738
2022-02-13 17:44:24|adr_usa_0002|ZNH|47|202109|202109|82|199909|202003|109.74|22.39|1.59|1.09|0.52|0.57|1.18|0.86|1.49|0.75|-16.09|2.35|2.12|0|-2.35|-6.33|1|1|0.06|0|1.61|1.17|0|0|1182389506|3450608500|40178704900|17276182400|9833473284|10114864482|307629|29.01|-0.1|98347
2022-02-13 17:44:27|adr_usa_0005|YY|41|202109|202109|34|201303|202109|25.32|28.41|3.87|-0.02|4.73|1.39|4.69|0.62|0.34|0.18|3.26|3.26|0.23|4.49|21|-2.25|4.76|2|4.62|5.41|1.09|-0.12|0|0|1541638195|4557991000|397392000|-61707100|3462889918|3462889918|48869058|44.42|-41.98|7931
2022-02-13 17:44:28|adr_usa_0006|YPF|95|202109|202109|92|199812|202112|14.74|5.33|1.51|0.68|1.29|0.13|1.62|0.19|0.56|0.95|7.49|13.09|7.16|0|9.26|1.8|2.61|2|0.5|1.06|1.28|0.96|0|0|743831098|1033811900|16452882600|8042233200|1502454896|1499215154|13548360|3.82|-18.72|20298
2022-02-13 17:44:31|adr_usa_0010|XTLB|71|202109|202109|40|200912|201912|3.22|5.74|49.47|24.12|408.73|26.76|5.63|4.66|0|0|-3.06|-0.84|0|0|236.84|-44.19|1|1|0.37|0.09|0.8|0.97|0|0|5748644|3011000|2000|11331000|14672211|14302567|67002|2.71|-4.24|4
2022-02-13 17:44:33|adr_usa_0013|XNET|37|202109|202109|2|202106|202112|27.32|21.22|0.5|-0.37|2.36|0.61|1.1|0.44|0.02|0.06|0|0|0|0|-6.08|2.03|3.83|6|3.09|1.29|1.51|-0.14|0|0|328052997|228309000|57187000|-80476500|131973452|131903320|1199371|1.97|-37.66|595
2022-02-13 17:44:34|adr_usa_0014|XIN|63|202009|202009|50|200712|202006|4.82|15.9|1.15|1.23|0.46|0.01|0.62|0.04|2.02|5|-4.78|105.93|7.2|10.61|4.96|-0.22|2.2|2|0.54|0.09|1.45|-0.13|0|0|455822556|1091185000|47827000|2422750700|29268981|29212454|83966|0.5451|-73.36|6546
2022-02-13 17:44:36|adr_usa_0016|WUBA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:44:37|adr_usa_0018|WNS|71|202112|202112|62|200606|202112|50.27|38.65|2.28|4.05|2.41|4.51|3.93|6.41|0.24|0.01|0.75|3.23|0|0|10.72|17.33|4.63|6|0.23|0.87|0.83|0.87|0|0|121258323|277695000|199987000|4084898000|4123952105|4276918828|9364555|84.47|20.14|49610
2022-02-13 17:44:39|adr_usa_0019|WIT|87|202112|202112|83|200103|202112|28.95|31.43|4.92|5.07|5.19|5.45|8.23|6.29|0.16|0.2|1.85|2.62|0.91|0.15|22.07|17.46|3.3|5|0.31|0.19|1.42|0.95|0|0|2462990307|4739948600|1460290500|49871430500|52784757216|52784002224|16477143|9.63|76.81|220000
2022-02-13 17:44:42|adr_usa_0020|WF|15|202109|202109|12|201812|202112|4.74|3.97|3.83|3.76|1.02|1.02|0.36|0.38|2.49|2.65|0|0|0|0|2.21|2.72|0|0|0.02|0.01|0.95|1.57|238014500558|262227564300|31190154658|36999345100|3972302900|29957595300|8139691794|8105501118|463796|33.54|17.35|14893
2022-02-13 17:44:42|adr_usa_0021|WBK|83|200809|202003|44|200909|202009|13.85|13.33|11.41|10.18|4.71|3.08|1.95|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|43454997964|23904821612|2644387|12.04|-39.77|34199
2022-02-13 17:44:44|adr_usa_0022|WBAI|31|202006|202006|7|201309|201506|73.47|74.89|28.17|21.98|33.54|36.2|20.54|1.88|0.23|0|0|0|0|0|-18.06|-79.63|2.29|1|8|5.18|0.35|0.53|0|0|131269593|48752000|10371500|73160000|123844320|123842880|219839|2.88|-71.06|282
2022-02-13 17:44:44|adr_usa_0023|WB|35|202109|202109|25|201509|202112|66.53|19.96|10.32|2.92|11.28|3.06|8.67|2.02|0.35|0.75|0|0|0|0|-6.26|6.37|6.5|6|3.5|7.43|1.43|-0.48|0|0|1384016563|2707178000|64396000|6522844700|6767377680|7006385820|57586729|29.54|-22.93|5073
2022-02-13 17:44:45|adr_usa_0024|VOD|90|200809|202109|46|201003|202109|144.5|535.39|2.31|2.04|1.56|0.84|4.36|0.64|0.66|1.24|11.55|-3.28|3.89|10.45|5.38|-0.15|0|0|0.6|0.14|0.83|0.6|0|0|9026467907|15776959800|46530548400|108597051800|40577340749|43328252969|87716219|14.93|-9.41|104755
2022-02-13 17:44:48|adr_usa_0025|VNET|47|202109|202109|27|201203|201812|109.99|9.08|3.23|2.41|2.69|1.31|2.33|1.07|0.67|1.24|-11.73|7.95|0|0|-6.86|-3.12|2.05|2|3.09|3.58|1.18|0.64|0|0|344276627|539593500|1686286000|2049713100|1174118738|1205834838|18751489|8.06|-75.75|2599
2022-02-13 17:44:50|adr_usa_0026|VLRS|39|202109|202109|33|201309|202112|62.6|12.38|0.85|0.87|0.98|1.06|5.88|9.05|0.56|1.14|-1.64|-7.97|0|0|3.22|47.49|3.38|3|1.24|0.74|0.78|0.2|0|0|316845217|617349600|2196688700|1669706600|2028722604|2028722604|10415645|17.56|61.23|4846
2022-02-13 17:44:51|adr_usa_0027|VJET|37|202109|202109|-159|202209|198200|0|0|6.03|1.43|4.65|1.21|24.11|1.09|0.85|0.75|-9.05|-49.5|0|0|-18.17|-30.86|2.73|3|4.54|1.12|1.94|-3.45|0|0|26012343|28383900|27385200|38884800|40122457|38584754|186457|5.71|-46.13|251
2022-02-13 17:44:53|adr_usa_0028|VIV|91|202109|202109|88|199912|202112|14.96|15.87|2.09|1.87|1.9|1.78|173.85|1.13|22.95|0.18|6.11|4.52|7.85|7.31|9.34|6.17|3.64|5|0.26|0.93|1.16|0.66|0|0|1056383469|1536878600|8133445900|15320650900|14526082535|14526082535|9463787|8.65|-2.26|32759
2022-02-13 17:44:54|adr_usa_0030|VIPS|43|202109|202109|35|201303|202112|61.95|6.01|1.4|0.17|1.52|0.3|11.05|1.06|0.55|0.06|0|0|0|0|8.87|18.16|6.76|7|3.37|2.77|1.3|1.68|0|0|1103625148|2502842500|2433186700|3215639800|5284956300|5335355220|73821019|7.8|-69.76|7567
2022-02-13 17:44:56|adr_usa_0035|VALE|79|202109|202109|76|200212|202112|23.66|4.04|3.41|1.34|2.66|1.22|2.78|2.1|0.56|0.54|5.93|27.3|3.11|19.2|13.48|32.24|2.67|7|1.24|1.18|1.55|1.71|0|0|6036131542|12599000000|41087000000|73901250200|66530390800|69100104000|455764132|13.6|-18.71|74316
2022-02-13 17:44:58|adr_usa_0036|UN|108|201012|202006|35|201112|202009|20.23|23.83|2.43|3.23|2.15|2.8|7.12|9|1.24|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|158326520000|175836316920|72447640|60.4|0.62|150000
2022-02-13 17:44:59|adr_usa_0037|UMC|87|202109|202109|84|200012|202112|542.23|18|1.52|3.63|3.11|4.01|1.08|3.16|0.22|0.21|3.93|2.67|3.53|2.45|4.28|15.76|1.98|4|0.51|1.46|1.29|-0.69|0|0|2197497872|5425380500|5045575600|25434746300|28134312000|28346954684|79230139|11.42|35.63|19386
2022-02-13 17:45:02|adr_usa_0038|UL|107|201012|202112|40|201112|202112|20.72|21.66|2.32|2.21|2.21|2.31|5.29|7.11|1.15|1.64|0|0|2.24|3.77|23.18|21.77|0|0|0.05|0.06|0.74|0.6|0|0|3972208264|5089328900|11715080300|135654789700|137756190000|156216918000|165588212|53.79|-10.88|149000
2022-02-13 17:45:05|adr_usa_0039|UGP|86|202106|202106|84|200012|202112|24.89|19.38|0.61|0.27|0.55|0.16|2.74|1.46|1|1.67|3.56|2.18|4.15|4.51|8.07|2.87|3.37|5|0.14|0.27|0.93|-0.08|0|0|980168044|1253761400|2034723800|4923039600|2856682940|2847188846|3957416|2.62|-43.78|15946
2022-02-13 17:45:08|adr_usa_0040|UBS|88|202112|202112|29|201409|202112|16.19|8.58|2.98|2.32|1.94|1.91|1.04|1.04|4.79|3.51|2.62|4.53|4.61|6.07|1.67|2.76|0|0|0.25|0.18|1.08|0.99|417913523096|555108000000|138497394811|201661000000|12888000000|80949261800|61566895447|64242841724|34285713|18.11|28.62|47227
2022-02-13 17:45:09|adr_usa_0042|TX|67|202109|202109|64|200512|202112|17.24|2.43|0.94|0.68|0.67|0.58|1.05|0.86|0.43|0.15|7.06|8.17|3.89|6.82|7.66|32.99|3.12|7|0.26|0.79|1.18|3.51|0|0|1011552477|1716090000|6462525000|9690909300|8403932637|8403932637|26768935|42.81|36.41|20351
2022-02-13 17:45:12|adr_usa_0043|TV|111|202109|202109|108|199412|202112|21.02|18.67|3.07|2.18|2.56|1.06|3.11|1.38|1.04|1.6|1.87|2.86|0.99|0.93|6.82|3.03|2.93|4|0.89|0.47|1.45|2.6|0|0|1888930689|1058212900|4590714700|11050687400|5247599162|5640163745|11577423|9.37|13.71|47037
2022-02-13 17:45:15|adr_usa_0044|TTM|37|201906|201906|39|200503|201412|11.7|10.1|0.81|0.78|0.57|0.63|2.59|3.44|1.39|0.81|-0.97|-14.36|1.35|0|5.46|-0.55|0|0|0.99|0.41|1.99|-0.42|0|0|3729543257|3713130400|9178909000|26282138000|23263852598|20633190676|38054887|30.38|153.76|37543
2022-02-13 17:45:18|adr_usa_0045|TSU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:45:18|adr_usa_0046|TSM|99|202109|202109|96|199712|202112|24.41|30.08|7.18|11.06|7.51|11.33|4.57|8.17|0.13|0.28|3.2|1.23|2.95|1.54|22.32|23.96|3.57|5|0.45|0.16|1.27|-0.03|0|0|10572168595|35549283700|66870408000|594490994600|609052765440|609052765440|939060477|117.44|12.03|56831
2022-02-13 17:45:21|adr_usa_0048|TS|75|202109|202109|72|200312|202112|41.83|14.84|2.52|2.14|2.54|2.19|2.3|1.04|0.22|0.04|0|0|2.52|2.62|11.32|6.87|2.82|3|0.88|0.99|1.59|0.46|0|0|1513776267|971642000|6152887000|12163623900|12442857872|12442859980|44260356|21.08|28.81|19028
2022-02-13 17:45:23|adr_usa_0049|TRIB|109|202106|202106|76|199709|201609|23.07|63.72|4.76|0.75|4.33|0.29|6.81|29.16|-7.39|102.67|2.07|0.85|0.6|0|0.21|-9.3|3.05|7|1.42|1.01|1.21|0.72|0|0|28005541|27475000|6258000|79302900|23618921|29829514|113858|1.13|-81.32|543
2022-02-13 17:45:26|adr_usa_0050|TOUR|33|202109|202109|-159|202209|198200|0|0|0.6|-0.58|1.62|1.56|1.83|0.58|0.02|0.02|0|0|0|0|-35.13|-63.51|2.46|2|1.81|0.22|1.94|0.8|0|0|423659903|153196400|25407300|-39191500|116086522|116233162|750155|0.94|-50.54|2113
2022-02-13 17:45:28|adr_usa_0051|TOT|114|202006|202006|110|199212|202006|16.7|12.88|0.92|0.9|0.78|0.6|2|0.97|0.54|0.77|5.04|5.12|3.93|7.94|11.47|-1.62|3.55|3|0.15|0.06|0.81|0.66|0|0|18691622333|36297000000|104925000000|142255065800|90164794160|89111400000|108633676|34.3|-34.04|107776
2022-02-13 17:45:29|adr_usa_0052|TM|133|202112|202112|122|199106|202112|22.96|8.78|1.13|1.41|0.79|0.89|1.5|1.15|1.01|1.01|2.4|3.91|1.5|2.45|4.79|6.3|1.82|3|0.04|0.04|0.63|0.03|0|0|35053300047|65660605900|106437822600|411081195700|256061270730|256574069950|45495140|185.3|19.88|371365
2022-02-13 17:45:32|adr_usa_0053|TLK|103|202109|202109|100|199612|202112|16.19|17.6|3.13|3.23|2.85|2.88|7.65|4.01|0.58|0.52|4.3|7.64|3.31|5.77|16.15|13.55|3.96|6|0.1|0.1|1.06|-0.44|0|0|1080549997|1249659000|11925891000|32420130700|28718137578|28718137578|6270201|28.99|23.26|20817
2022-02-13 17:45:35|adr_usa_0054|TKC|86|202106|202106|84|200012|202112|25.87|5.23|2.11|0.81|2.07|0.75|2.61|1.34|0.59|0.75|3.94|9.9|4.2|11.77|12.52|12.01|2.93|5|0.18|0.13|4.3|0.47|0|0|1866249879|1502916800|1971094700|3356436400|3108743300|3106349912|4478026|3.56|-29.78|24675
2022-02-13 17:45:38|adr_usa_0055|TIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:45:39|adr_usa_0056|TI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:45:39|adr_usa_0057|TGS|94|202109|202109|92|199812|202112|26.05|13.27|2.79|2|1.69|1.27|2.45|0.65|1.07|0.47|5.72|-0.13|7.57|0|11.51|3.6|3.2|3|0.17|0.21|0.96|1.7|0|0|166909037|125886800|1367998900|1045404800|668451768|668451768|979922|4.44|-14.62|1098
2022-02-13 17:45:42|adr_usa_0058|TEVA|146|202112|202112|134|198806|202112|85.38|13.03|3.09|1.93|2.58|0.56|3.47|0.86|0.85|2.24|0.43|2.11|1.03|0|4.54|1.17|2.59|4|1.82|1.68|0.86|-1.3|0|0|1410513112|2165000000|6477000000|30681670900|8837670897|8827020000|82714619|8.01|-16.99|37537
2022-02-13 17:45:45|adr_usa_0059|TEO|94|202109|202109|88|199812|202012|18.96|21.6|1.51|1.68|1.02|0.81|2.7|0.44|3.04|0.51|7.51|20.28|5.09|15.21|12.48|-0.54|4.41|4|1.13|0.31|1.33|-0.25|0|0|441961956|256425200|4450468800|4590191800|2196761760|2203372890|654980|5.1|-22.26|22846
2022-02-13 17:45:49|adr_usa_0060|TEF|135|202109|202109|108|199412|202112|33.48|2.04|3.52|0.4|2.53|0.49|3.43|0.92|2.15|4.05|12.62|14.92|3.84|9.21|5.68|31.14|3.11|6|0.18|0.12|1.12|-0.23|0|0|6971050779|15373314600|34703048100|19189332800|24174298096|23663440000|9926710|4.24|4.95|108868
2022-02-13 17:45:53|adr_usa_0061|TEDU|33|202109|202109|14|201412|201806|46.06|317.42|1.88|-0.04|2.51|0.05|3.23|1.59|-0.06|-0.01|0|0|0|0|-3.49|-195.46|6.96|8|0.93|0.66|0.34|-1.16|0|0|122411031|34351900|133538000|-14274400|19125730|19102239|228077|1.69|-89.16|10181
2022-02-13 17:45:54|adr_usa_0066|STM|104|202112|202112|104|199512|202112|51.77|30.79|3.11|3.72|3.14|3.84|3.76|5.28|0.29|0.28|3.15|0.23|2.25|0.45|4.67|17.49|2.89|6|0.58|0.64|1.56|0.21|0|0|2200477471|3516000000|5660000000|44193068200|44310604728|44857176000|115074319|48.88|31.68|46016
2022-02-13 17:45:58|adr_usa_0068|SSLT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:45:58|adr_usa_0069|SSL|60|200812|202106|46|201006|202112|15.16|18.73|1.56|1.15|1.28|0.75|1.94|1.02|0.38|0.7|1.49|9.11|4.19|0|7.55|2.82|0|0|0.08|0.12|0.97|-1.39|0|0|1411180727|2279281200|14681786900|15705923100|10401606520|10061400000|6585864|16.4|85.1|28949
2022-02-13 17:46:01|adr_usa_0070|SQNS|48|202112|202112|3|201103|201112|7054.63|45.94|3.75|3.89|3.84|3.08|10.84|19.71|-0.6|-1.89|-13.68|-4.07|0|0|-104.16|-101.72|4.38|6|1.57|2.19|1.27|-1.03|0|0|19398600|4835000|7862000|205642800|178674656|176987728|546788|4.72|-20.51|250
2022-02-13 17:46:03|adr_usa_0071|SQM|111|202109|202109|108|199412|202112|25.94|43.01|4.15|6.38|3.78|6.15|3.53|4.46|0.53|0.78|2.76|-6.33|3.31|1.15|10.76|7.14|2.37|3|0.66|0.7|0.99|-0.61|0|0|573129034|2611175000|2072050000|13513523100|14404749555|14404749555|81916693|50.43|2.73|5647
2022-02-13 17:46:06|adr_usa_0073|SOL|61|202109|202109|56|200712|202112|47.78|36.25|1.67|2.38|1.05|5.19|1.46|0.96|3.47|0|5.34|1.61|0|0|-1.29|2.87|1.75|2|3.28|2.73|2.56|-1.09|0|0|116189745|275388000|167294000|174656700|414305496|418376772|11650992|5.94|-53.6|147
2022-02-13 17:46:08|adr_usa_0074|SNY|77|202112|202112|75|200303|202112|19.94|17.04|3.27|3.17|3|2.84|2.32|1.65|0.25|0.3|5.93|1.21|4.1|3.84|9.49|7.4|4.23|6|0.11|0.19|0.8|1.18|0|0|6824577367|11433157600|13559466700|138578752400|125730241245|125966862000|85389769|50.19|4.72|99412
2022-02-13 17:46:11|adr_usa_0075|SNP|78|202106|202106|58|200706|202112|13.2|3.97|0.34|0.2|0.3|0.16|0.95|0.48|0.49|0.2|3.22|4.33|4.88|9.59|7.67|9.14|3.77|7|0.03|0.01|1.23|-0.6|0|0|8977764651|31578237600|152624126900|71202011900|56637112038|56578697852|5639451|46.78|6.75|384065
2022-02-13 17:46:14|adr_usa_0076|SNN|64|201412|202106|24|201512|202112|30.05|27.46|3.74|3.36|3.42|2.98|9.88|2.84|0.43|0.63|0|0|1.66|2.18|9.66|6.67|0|0|0.23|0.27|0.67|1.26|0|0|212277455|1387000000|1453000000|17140211500|15150163254|15451719268|25719675|34.46|-19.89|18581
2022-02-13 17:46:17|adr_usa_0077|SNE|144|202006|202006|133|198706|202009|64.04|15.82|0.76|1.08|0.66|1.26|1.83|2.35|0.81|0.38|1.01|1.75|0.83|0.52|1.88|10.57|1.84|3|0.24|0.27|1.12|0.71|0|0|10991374343|33036368800|12170734600|83211711600|94675507425|95762356500|75817731|76.75|29.8|111700
2022-02-13 17:46:18|adr_usa_0078|SMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:46:19|adr_usa_0079|SMFG|57|202112|202112|53|200809|202112|8.54|9.05|-2.42|-11.06|1.46|1.71|0.69|0.41|2.64|2.61|-12.95|7.78|3.6|5.19|1.92|1.61|0|0|0.03|0.04|0.67|-0.29|1.10916936855E+12|1.3829146686E+12|344730221596|636101247900|12887826200|-303032840500|46470579684|46490584752|11096256|6.78|11.88|98100
2022-02-13 17:46:21|adr_usa_0080|SKM|94|202109|202109|92|199812|202112|9.88|8.51|0.94|1.1|0.91|1.09|0.69|0.5|0.51|0.42|5.98|5.05|4.97|6.64|8.62|6.91|6.06|6|0.28|0.07|1.22|-2.55|0|0|1645205197|2672814900|11051015800|18812758500|10455704133|10393352340|5726473|26.67|92.25|5419
2022-02-13 17:46:23|adr_usa_0081|SIMO|68|202112|202112|64|200512|202112|17.23|23.15|2.32|3.6|2.91|4.05|2.77|4.6|0.01|0|3.8|3.01|2.38|1.64|13.14|31.6|4.95|8|4.81|2.94|1.39|2.22|0|0|181507013|360082000|124478000|2958859800|3318941756|3332512040|35244128|95.03|103.63|1323
2022-02-13 17:46:26|adr_usa_0082|SIM|111|202109|202109|102|199606|202112|14.56|11.99|1.22|1.42|1.2|1.74|1.27|2.15|0.17|0|0|0|0|0|7.1|21.4|2.08|6|0.08|0|1.87|1.31|0|0|322943467|613941900|779419700|4014450200|4165014600|4476656700|76030|27|110.94|1772
2022-02-13 17:46:29|adr_usa_0083|SIFY|87|202112|202112|62|200606|202112|881.33|21.95|7.73|1.83|46.93|1.54|3.9|2.96|0.53|0.73|-0.52|3.83|1.27|0|-13.04|7.95|2.91|6|0.97|0.26|2.57|-1.75|0|0|30146890|26258000|245092600|662131300|552181443|567202062|853436|3.03|172.97|2838
2022-02-13 17:46:32|adr_usa_0084|SID|94|202109|202109|92|199812|202112|47.49|2.09|2.64|0.98|1.71|0.68|2.6|1.59|2.8|1.47|10.17|7.69|11.53|8.72|8.75|29.75|2.02|6|1.07|0.29|1.99|2.24|0|0|2361862989|3407485500|3867277200|8584805700|5957298960|6127708380|14250087|4.44|-25.38|23196
2022-02-13 17:46:35|adr_usa_0086|SHI|76|201806|202106|32|201312|202112|12.26|4.56|0.33|0.19|0.39|0.25|1.46|0.53|0.21|0.15|0|0|4.91|6.92|9.22|11.15|0|0|0.05|0|1.31|-0.93|0|0|390843070|1296911700|2195672500|1857227100|2462416775|2462416775|523457|22.75|10.54|8199
2022-02-13 17:46:38|adr_usa_0087|SHG|67|202109|202109|72|200312|202112|9.13|4.97|2.77|1.66|1.44|0.92|1.05|0.42|2.65|2.3|10.65|3.7|2.16|1.49|2.74|2.6|0|0|0.06|0.05|1.19|0.69|183795470121|292742313300|43119976302|78939485200|3314967200|30974375500|16505152740|17063702640|3917642|31.95|4.69|23091
2022-02-13 17:46:40|adr_usa_0088|SFUN|39|202012|202012|24|201203|201803|33.65|151.21|4.05|2.47|3.31|0.15|6.64|0.05|1.16|1.1|2.03|-11.11|4.62|0|9.44|-0.51|4.29|3|2.84|0.19|1.12|0.83|0|0|407380026|221642000|713599000|539225100|31518200|31518200|16616|3.5|-73.29|3359
2022-02-13 17:47:06|adr_usa_0089|SBS|79|202109|202109|74|200306|202112|15.46|9.92|2.35|2|1.45|1.32|1.01|1.08|0.75|0.71|3.12|0|2.36|1.12|6.69|6.53|2.34|3|0.59|1.38|1.61|0.72|0|0|499624103|765630300|51127500|7331246400|4887095785|4887095785|16841941|7.15|-17.59|12598
2022-02-13 17:47:12|adr_usa_0090|SBGL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:47:13|adr_usa_0091|SAP|92|202112|202112|88|199912|202112|37.34|23.77|4.47|5.22|5.13|4.95|6.36|3.97|0.19|0.44|1.45|4.68|1.13|1.61|20.23|10.61|4.4|6|0.72|0.15|1.35|1.89|0|0|4740510307|11019050000|5606956600|173327467600|165270855723|165329800000|89655558|140.11|7.45|107415
2022-02-13 17:47:16|adr_usa_0092|SAN|140|202112|202112|116|199212|202112|13.24|8.54|4.1|-1.53|1.98|1.04|1.65|0.57|3.1|2.83|-1.21|5.81|5.45|2.71|2.39|2.42|0|0|0.08|0.01|1.23|1.32|604352077918|1.0397674437E+12|147536828617|433693474300|36618259200|-87448382600|56137270000|58986029347|25749064|3.29|7.87|197070
2022-02-13 17:47:20|adr_usa_0093|RYAAY|99|202112|202112|90|199803|202009|22.78|72.72|3.86|8.11|3.87|7.51|3.93|4.47|0.83|1.01|5.09|-1.53|0|0|9.39|-4.38|2.14|3|0.93|0.29|0.99|1.17|0|0|3000768953|3348653900|10072795200|25603666200|23786035200|23748249600|44800483|104.96|-1.81|15016
2022-02-13 17:47:23|adr_usa_0095|RIO|0||202106|92|199812|202112|18.97|5.78|2.73|1.87|2.71|1.83|2.51|2.02|0.6|0.26|4.4|6.29|3.84|10.26|12.44|28.96|0|0|0.39|0.82|1.06|0.68|0|0|4741612228|16940000000|63835000000|108915229000|108399335858|0|220249679|66.94|-11.01|47500
2022-02-13 17:47:26|adr_usa_0096|RENN|32|201906|202106|32|201312|202112|8.82|5.59|6.25|11.29|8.2|13.9|0.96|1.88|0.14|0.01|0|0|0|0|-3.07|40.14|0|0|1.49|2.74|1.1|0.13|0|0|361608226|70611000|1839000|280627300|348281300|348759800|2783385|14.5|183.11|324
2022-02-13 17:47:28|adr_usa_0098|RDY|83|202112|202112|79|200203|202112|44.38|35.33|3.27|3.83|3.22|3.83|4.14|4.26|0.34|0.13|0.12|0.54|0.63|0.53|11.19|12.88|4.46|7|1.25|0.42|0.81|0.46|0|0|279601706|472912000|846015400|10750052400|10885329429|10878572576|8873340|65.41|-9.74|22739
2022-02-13 17:47:31|adr_usa_0099|RDS.B|64|202006|202006|60|200506|202006|16.56|12.88|0.56|0.68|0.61|0.36|1.08|0.61|0.28|0.67|6.68|15.14|5.74|10.4|10.94|-4.13|0|0|0.13|0.04|0.89|1.05|0|0|15378827603|27939000000|213100000000|179025831800|94547897374|94334478000|88687254|24.22|-59.57|83000
2022-02-13 17:47:32|adr_usa_0100|RDS.A|64|202006|202006|60|200506|202006|16.23|13.74|0.55|0.7|0.6|0.38|1.06|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|98256423489|98034633000|167743004|25.17|-57.23|83000
2022-02-13 17:47:33|adr_usa_0101|RDHL|41|202109|202109|-159|202209|198200|0|0|3085.44|1.99|3405.19|1.19|5.86|10.53|0.64|7.23|-17.89|-31.75|0|0|-71.99|-89.2|2.83|5|1.45|3.21|1.11|4.73|0|0|38920395|35282000|4670000|169281700|121571712|108554656|2304378|2.32|-75.66|182
2022-02-13 17:47:34|adr_usa_0102|RBS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:47:35|adr_usa_0104|QIWI|39|202109|202109|35|201303|202112|17.5|2.28|2.03|-0.15|2.96|0.85|6.06|0.86|0.04|0.14|-3.01|1.5|6.26|14.87|33.88|40.55|5.12|5|0.94|2.07|1.51|0.91|0|0|397553364|654965400|20250700|-86439800|485711624|485842328|2802682|7.78|-23.73|2865
2022-02-13 17:47:36|adr_usa_0108|PUK|28|200712|202106|82|200012|202106|19.1|24.2|-0.14|7.03|0.75|0.83|2.56|2.99|1.99|21.62|-2.99|-221.31|3.2|0.94|7.23|-1.74|0|0|0.02|0.01|1.69|1.83|0|0|30039745592|6295000000|525000000|381048608900|46949916559|42258840000|16742560|34.19|-6.92|17256
2022-02-13 17:47:39|adr_usa_0109|PTR|87|202109|202109|84|200012|202112|17.07|6.39|0.95|0.36|1.14|0.22|1.11|0.42|0.33|0.3|0|0|4.27|10.27|8.31|4.78|4.24|5|0.03|0.01|1.23|-0.34|0|0|14129606683|31677732100|252936970100|130895964200|81224710924|81017340936|6671855|44.38|45.51|692841
2022-02-13 17:47:41|adr_usa_0110|PTNR|89|202109|202109|77|200209|202112|41.7|95.22|1.79|1.67|1.22|1.46|7.81|2.39|0.47|0.82|4.65|-8.75|4.12|0|8.72|1.32|2.7|3|0.12|0.01|1.55|0.08|0|0|114287131|245874400|691308200|1518199600|1490676681|1483023900|280983|8.07|50.08|2627
2022-02-13 17:47:44|adr_usa_0111|PSO|36|200812|202106|48|200912|202112|17.9|17.03|1.88|1.37|1.63|1.32|1.78|1.13|0.39|0.19|5.99|2.48|3.58|3.39|5.26|5.27|0|0|0.1|0.3|0.85|-0.36|0|0|1082453354|896832000|626952000|6478398100|6304160660|6643175000|4257377|8.33|-10.62|21937
2022-02-13 17:47:47|adr_usa_0112|PRAN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:47:47|adr_usa_0113|PKX|95|202109|202109|92|199812|202112|14.29|3.59|1.6|0.41|0.79|0.3|1.74|0.44|0.5|0.46|2.64|8.75|2.35|6.01|5.28|8.13|2.17|3|0.27|0.09|1.39|1.3|0|0|6303756493|15615194300|24788823200|25326844000|17632859067|17855818317|11514577|58.29|-6.45|35393
2022-02-13 17:47:50|adr_usa_0114|PHI|111|202109|202109|108|199412|202112|31.16|16.61|3.5|3.14|5.56|2.03|3.12|3.61|1.64|2.18|3.93|4.82|2.79|4.64|10.97|6.77|3.99|6|1.42|0.06|1.07|-0.71|0|0|658810955|532525500|6103173300|12306338800|7715520000|7735416040|1401134|35.72|27.98|18906
2022-02-13 17:47:53|adr_usa_0115|PHG|140|202112|202112|120|199112|202112|30.75|7.18|1.07|1.92|1.17|1.48|1.74|2.23|0.47|0.48|4.74|-0.31|2.68|2.81|8.83|17.18|3.02|7|0.17|0.12|1.4|1.27|0|0|3311848917|2609767100|3055861800|39853737700|32066206700|32958197800|54747640|36.85|-31.97|78189
2022-02-13 17:47:57|adr_usa_0116|PBR.A|87|202109|202109|84|200012|202112|11.55|3.12|1.56|1.37|0.85|0.71|1.38|0.94|0.87|0.61|4.97|30.4|2.54|20.98|9.82|23.5|0|0|0.19|0.1|1.71|0.45|0|0|15655874099|10423000000|125914000000|98069922900|66590647126|37992591297|132677022|10.21|-5.29|49050
2022-02-13 17:48:00|adr_usa_0117|PBR|87|202109|202109|84|200012|202112|13.61|2.78|1.66|1.45|0.95|0.98|1.55|0.97|0.87|0.61|3.58|29.32|5.49|18.39|9.82|23.5|2.46|5|0.6|1.16|1.72|0.36|0|0|15655874099|10423000000|125914000000|103287603300|72395316660|72395316660|294879300|11.1|1|49050
2022-02-13 17:48:03|adr_usa_0119|PAM|61|202109|202109|45|200909|202012|15.1|7.61|1.73|1.49|0.93|0.88|1.77|0.67|3.39|0.83|11.98|41.24|0.08|0|4.03|-6.94|1.75|3|2.61|0.49|0.82|1.47|0|0|341122562|507000000|1631000000|2068057300|1144057280|1201123986|3979398|20.63|56.41|1937
2022-02-13 17:48:05|adr_usa_0120|PAC|48|202109|202109|48|200912|202112|25.31|31.3|7.39|8.14|7.68|8.87|3.31|8|0.13|1.12|5.51|6.88|4.73|4.19|11.44|17.38|2.81|4|0.54|0.34|0.77|1.07|0|0|298986233|519047400|123901400|6529133300|7015429150|7015429150|8267758|136.3|24.34|1402
2022-02-13 17:48:07|adr_usa_0121|OSN|30|201706|202006|7|201812|202009|1.63|2.83|0.47|0.61|0.13|0.24|0.33|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|29422620|269930|4.46|27.43|177
2022-02-13 17:48:08|adr_usa_0122|ORAN|48|200812|202106|48|200912|202112|20.2|28.07|1.42|1.16|0.79|0.51|2.26|0.78|1.14|1.16|7.02|9.69|6.06|8.77|3.89|1.57|0|0|0.03|0.03|0.95|0.57|0|0|7761992333|13553251700|44398829300|58707085600|27989235963|29377321623|14332446|10.53|-10.76|138626
2022-02-13 17:48:10|adr_usa_0123|OMAB|48|202109|202109|44|201012|202112|21.73|25.16|6.05|6.85|5.79|6.85|4.09|4.43|0.47|0.42|4.65|0.64|5.11|3.59|13.82|13.27|3.91|5|0.21|0.2|1.14|1.31|0|0|125086189|228254700|142012400|2609265000|2518308504|2531512731|2844684|52.17|7.07|1000
2022-02-13 17:48:12|adr_usa_0124|OIIM|88|202112|202112|84|200012|202112|758.04|10.63|0.54|0.85|97.37|1.48|0.99|1.41|0.01|0|0|0|0|0|0.16|13.16|4.01|8|1|0.36|1.68|0.61|0|0|78215294|49966000|23611000|84974100|131932776|142696600|703872|4.63|-41.95|315
2022-02-13 17:48:15|adr_usa_0125|OIBR.C|55|202006|202006|33|201012|201903|6.31|0.03|2.69|1.24|1.04|0.39|1.76|1.12|1.85|3.23|58.8|-10.51|8.46|0|2.62|-47.65|3.08|2|0.09|0.1|1.36|2.56|0|0|1930488538|1117463100|7478849300|5409034800|1678566225|1678566366|1723072|1.41|23.68|58089
2022-02-13 17:48:16|adr_usa_0126|OIBR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:48:16|adr_usa_0127|NVS|88|202112|202112|84|200012|202112|19.37|20.35|3.96|4.14|3.83|3.72|3.11|3.39|0.32|0.43|3.96|5.95|2.88|3.63|13.17|26.49|3.89|6|0.17|0.33|0.51|1.16|0|0|9875549296|28113000000|13106000000|216809498100|192182482001|194079430000|224391917|85.99|-3.37|104323
2022-02-13 17:48:19|adr_usa_0128|NVO|152|202112|202112|116|199212|202112|22.85|33.05|4.16|11.6|4.23|11.53|7.47|24.02|0.09|0.32|3.88|2.3|1.26|1.31|53.2|61.69|6.1|8|0.09|0.12|0.51|1.28|0|0|1705860833|2661846500|8428089400|259485899300|258720000000|256838400000|131528873|112|60.34|45000
2022-02-13 17:48:22|adr_usa_0130|NTZ|115|202109|202109|103|199312|201909|43.64|0.43|0.72|0.31|0.78|0.3|1.78|1.62|0.12|0.64|6.12|7.17|1.14|0|-1.23|-1.74|3.83|7|0.04|0.05|0.56|0.8|0|0|101821275|59268100|165207000|153250100|174761658|163851201|108917|15.93|26.93|4346
2022-02-13 17:48:26|adr_usa_0133|NTES|87|202109|202109|76|200212|202112|59.45|35.06|17.96|4.27|20.28|5.17|11.27|5.04|0.18|0.23|0.82|1.86|1.18|0.87|24.66|11.4|4.38|6|1.77|0.9|1.01|0.37|0|0|3406377484|14112926400|765934600|58736780900|69614247625|69755835250|394193418|103.75|4.66|28239
2022-02-13 17:48:28|adr_usa_0136|NOK|108|202112|202112|100|199612|202112|45.08|16.36|2.11|1.14|6.12|1.27|5.53|1.88|0.24|0.27|6.17|3.39|2.9|0|15.11|8.11|3.02|5|1|0.74|1.51|0.84|0|0|9020605281|10873840900|3179273800|28445415100|35049662680|35535413580|133975761|6.22|59.08|90000
2022-02-13 17:48:31|adr_usa_0137|NOAH|45|202109|202109|40|201012|202012|21.9|26.37|4.89|2.3|6|4.13|5.63|1.55|0.08|0|0|0|0.17|0|16.86|-6.96|4.75|5|4.57|1.49|2.07|0.84|0|0|365777779|453950900|442305200|1410476300|1864427124|4128834108|3806323|30.52|-31.14|2960
2022-02-13 17:48:33|adr_usa_0138|NMR|79|202112|202112|74|200303|202109|23.67|30.96|10.24|6.22|2.6|1.29|1.13|0.55|3.89|3.7|-1.25|8.18|1.87|4.71|0.74|-0.4|0|0|0.04|0.07|1.08|-0.38|7986070873|14188632300|19561202016|34015762300|3768661800|65682931000|13269420560|13920566440|5041745|4.4|-14.23|26556
2022-02-13 17:48:36|adr_usa_0140|NICE|107|202109|202109|104|199512|202112|57.18|104.41|3.45|10.22|3.85|11.17|2.74|6.83|0.05|0.22|1.31|0.23|0.64|0|3.91|5.97|3.44|6|1.38|2.66|1.12|0.66|0|0|290495842|1455486000|235063000|18581433200|19163657040|20371863600|71921585|303.6|9.51|6383
2022-02-13 17:48:38|adr_usa_0141|NGG|11|200803|202109|87|200003|202112|18.08|24.4|3.33|4.96|2.11|2.36|4.29|1.91|2.56|2.13|3.14|-7.76|5.45|4.73|11.54|2.84|0|0|0.1|0.13|0.38|1.22|0|0|3822609705|3697795800|73444347300|106985448900|51715522848|36358062495|22454123|71.49|25.11|23683
2022-02-13 17:48:41|adr_usa_0142|NCTY|37|201306|202106|66|200412|202106|108.98|1.11|116.38|1.42|78.82|3.53|1.91|1.11|1.01|0.07|0|0|0|0|18.41|-1236.05|0|0|2.07|5.51|1.22|-6.71|0|0|97602567|129805400|27526900|27613200|144850845|5735601|5253894|7.53|140.36|47
2022-02-13 17:48:43|adr_usa_0146|MTLS|35|202109|202109|30|201406|202112|518.05|206.78|4.73|5.64|4.79|5.81|6.99|5.37|0.63|0.41|-1.73|-8.25|0|0|-0.47|2.34|6.33|6|1.39|1.06|1.15|-0.18|0|0|94663894|226117900|108591000|1305764800|1408891932|1427623680|6311124|24.22|-55.25|2205
2022-02-13 17:48:44|adr_usa_0147|MTL|79|202109|202109|69|200409|202112|52.38|0.96|1.46|1.06|0.54|0.19|1.77|1.19|-1.16|-1.53|10.43|6.59|2.09|0|2.28|73.3|4.3|8|1.08|0.19|0.88|0.29|0|0|232333384|56252000|1491556100|5092460300|896829450|896829450|1077265|3.3|86.75|52851
2022-02-13 17:48:46|adr_usa_0148|MT|96|202112|202112|92|199812|202112|74.03|3.08|0.72|0.52|0.39|0.53|1.33|0.63|1.96|0.17|2.54|22.21|1.63|0.91|9.69|26.98|1.49|2|0.84|0.74|2.11|2.67|0|0|3250064516|4371000000|30075000000|35743965700|29206660000|33117980000|148408671|32.06|39.39|167743
2022-02-13 17:48:50|adr_usa_0149|MR|30|202006|202006|10|201712|202006|19.96|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|158858784|158124960|2553587|4.41|17.91|236
2022-02-13 17:48:50|adr_usa_0153|MOBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:48:50|adr_usa_0154|MIXT|39|202112|202112|34|201306|202112|20.72|17.78|1.78|1.64|2.16|1.95|2.18|2.15|0.03|0.02|6.39|2.47|1.91|2.22|10.12|6.53|6.91|8|0.4|0.08|0.4|0.25|0|0|36950218|35863000|28753000|228895700|266622480|272353392|262718|12.06|-1.96|1031
2022-02-13 17:48:52|adr_usa_0156|MFG|63|202112|202112|59|200703|202112|13.01|5.44|-2.35|-8.05|1.97|1.36|0.93|0.38|4|2.36|-17.4|-22.17|4.3|5.45|1.49|1.94|0|0|0.01|0.01|0.88|-0.63|1.0642309749E+12|1.2886322008E+12|284048884524|397175224700|9604631200|-191051066700|32062974119|32045531540|2269100|2.53|-0.39|69801
2022-02-13 17:48:54|adr_usa_0158|MBT|87|202109|202109|84|200012|202112|15.73|7.99|2.57|1.57|2.16|0.97|7.69|172.84|0.77|-258.16|8.37|13.48|6.45|12.79|15.77|14.02|4.74|6|0.42|0.42|1.15|0.06|0|0|1250068935|2026992800|5936273600|11034046400|6864654075|6652019400|25849335|7.95|-9.7|58415
2022-02-13 17:48:57|adr_usa_0159|LYG|65|202006|202106|84|200012|202112|28.9|7.08|6.43|3.31|2.06|2.19|1.5|0.6|2.85|1.86|2.74|12.9|6.07|2.81|0.97|3.44|0|0|0.04|0.05|1.25|1.15|575567945944|696157536000|70357833180|109514536000|15940912000|68971295000|45099346682|45255180000|17662940|2.54|34.44|61576
2022-02-13 17:48:59|adr_usa_0160|LXFR|44|202109|202109|37|201209|202112|28.25|14.71|1.13|1.61|1.01|1.54|2.23|2.9|0.75|0.27|2.99|4.57|2.81|2.55|9.97|15.61|4.73|5|1.35|0.41|1.13|1.17|0|0|23754762|15100000|100200000|576684900|542184893|548619509|1505199|19.57|23.16|1400
2022-02-13 17:49:01|adr_usa_0162|LPL|71|202109|202109|68|200412|202112|40.5|5.57|0.79|0.66|0.62|0.27|1.12|0.63|0.55|1.03|-20.27|-20.99|0.97|0|3.67|5.8|2.26|3|0.58|0.46|0.97|0.99|0|0|2229154507|2940689400|17087405200|16591810100|6862905126|6862905126|5874043|9.59|16.6|27489
2022-02-13 17:49:03|adr_usa_0164|LOGI|107|202112|202112|99|199703|202112|81.37|15.52|2.37|2.23|2.69|2.49|7.21|6.24|0.1|0|2.55|3.93|1.45|1.11|17.63|33.52|4.3|8|4.74|6.1|1.33|0.4|0|0|384164363|1364411000|148598000|13163325900|14214617130|14491280730|65134852|85.39|-11.53|9000
2022-02-13 17:49:07|adr_usa_0165|LND|53|202109|202109|42|201106|202112|29.32|7.96|3.05|2.05|3.14|2.32|0.97|1.18|0.2|0.27|6.41|1.64|6.21|9.69|6.71|15.59|2.29|4|0.01|0.05|1.25|1.91|0|0|57800471|220179300|33248500|403315500|507862528|525999616|127132|5.12|6.89|341
2022-02-13 17:49:08|adr_usa_0166|LITB|39|202109|202109|34|201306|202112|717.73|45|0.5|0.14|0.67|0.25|13.48|2.06|-0.42|0|-3.96|2.17|0|0|-43.93|2.8|7.85|9|0.93|1.48|0.28|-0.42|0|0|61815694|47325000|11991000|66018700|113220697|113281903|355472|1.01|-61.37|1008
2022-02-13 17:49:10|adr_usa_0168|LFC|40|201212|202106|32|201312|202112|18.39|5.06|-0.5|-1.27|0.89|0.37|2.71|0.64|0.17|0.12|0|0|2.04|5.94|9|12.26|0|0|0.09|0.02|1.27|0.52|2660039840|84144300|76222661395|219828808500|8680163900|-163405888700|46749822070|45238764885|5346205|8.27|-23.85|103154
2022-02-13 17:49:12|adr_usa_0169|LEJU|30|202012|202106|-159|202209|198200|0|0|-0.24|-0.34|0.31|0.21|1.65|0.42|0|0|0|0|0|0|-18.36|-18.36|0|0|0.41|0.02|2.06|2.74|0|0|222972521|321880000|41575000|-215408400|106721628|109053828|33769|0.78|-65.79|2251
2022-02-13 17:49:13|adr_usa_0173|KUTV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:49:13|adr_usa_0174|KT|87|202109|202109|88|199912|202112|11.6|6.81|1.05|0.52|0.62|0.29|1.03|0.53|0.9|0.58|4.45|7.28|3.3|4.46|3.72|4.57|6.04|7|0.39|0.12|0.91|0.04|0|0|2064765992|3311323100|12762106900|11463699500|6418697843|6389651381|9519813|13.61|18.76|22720
2022-02-13 17:49:15|adr_usa_0176|KOF|111|202109|202109|108|199412|202112|21.42|17.47|1.66|1.43|1.53|1.21|2.53|1.98|0.58|0.73|0|0|1.86|4.57|9.16|6.35|0|0|0.5|0.08|1.02|0.97|0|0|737269128|2440938500|2945861100|13351312400|11510458528|11510458528|6805375|54.79|18.85|80000
2022-02-13 17:49:18|adr_usa_0178|KEP|94|202109|202109|91|199812|202109|22.18|12.86|0.93|0.15|0.65|0.23|0.42|0.21|0.22|0.07|0|0|1.78|5.37|3.16|-1.53|1.28|1|0.22|0.05|1.03|0.88|0|0|3479060870|4666337300|143498865400|7964156300|11735103748|11735103748|1932392|9.14|-25.51|48519
2022-02-13 17:49:21|adr_usa_0179|KB|76|202109|202109|80|200112|202112|11.13|5.06|4.6|1.76|1.49|1.3|1.06|0.47|2.26|2.14|-9.95|-8.8|2.13|4.64|2.47|3.09|0|0|0.17|0.1|1.32|1.06|195043018633|300475232600|18645972438|77838134300|4437469200|25967561100|18749202516|19157991540|10188183|48.12|18.11|25527
2022-02-13 17:49:24|adr_usa_0181|JRJC|74|202006|202006|49|200409|201612|220.58|4.26|3.39|0.01|6.23|0.53|1.63|0.91|0.03|0|0|0|0|0|-8.09|-56.1|4.5|6|2.31|0.2|2.08|1.22|0|0|53090727|9837000|6522000|411500|18730140|17650204|284485|7.67|16.57|493
2022-02-13 17:49:24|adr_usa_0182|JOBS|71|202109|202109|68|200412|202112|39.49|34.69|5.29|2.64|7.11|5.1|4.62|1.66|0.09|0|0|0|0|0|11.27|5.03|3.82|4|1.67|2.98|0.97|-0.41|0|0|614740996|1571378300|89507100|1719161700|3300376568|3347388332|14733380|48.94|-30.28|8875
2022-02-13 17:49:27|adr_usa_0183|JMEI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:49:27|adr_usa_0184|JKS|46|202109|202109|41|201009|202012|10.55|28.1|0.93|1.25|0.33|0.42|1.17|1.25|2.3|2.96|-14.04|-19.82|0|0|3.84|0.28|2.84|3|13.81|7.13|1.92|1.04|0|0|433304658|1088280600|2957689400|6496919400|2103226020|2262277080|52853244|44.1|-35.96|24361
2022-02-13 17:49:29|adr_usa_0185|JHX|83|202112|202112|79|200203|202112|30.75|39.89|3.26|5.72|2.93|5.51|39.03|13.69|-0.46|0.7|3.51|3.1|2.74|0.97|46.68|23.06|3.38|6|0.01|0.01|1.23|1.66|0|0|124390244|131500000|1480900000|18812881600|18103225470|18142095000|1101966|40.65|38.85|5000
2022-02-13 17:49:32|adr_usa_0186|JD|35|202109|202109|15|201803|202112|102.67|27.78|1.16|0.59|1.27|0.76|13.5|3.16|0.28|0.09|0.26|0.13|0|0|-5.48|11.15|5.31|6|2.5|1.91|1.05|0.02|0|0|8343707603|29412235200|8100913600|80586326700|101941077285|104571626130|763675976|65.63|-19.29|320000
2022-02-13 17:49:33|adr_usa_0188|IX|91|202112|202112|87|200003|202112|14.74|10.87|5.42|2.86|1.72|1.74|1.23|0.87|3.71|1.59|1.06|5.7|1.55|3.57|2.5|3.3|0|0|0.02|0.03|1.19|-0.05|10529464978|19825922200|9758544425|26677344100|19592552200|40836794800|24234779325|24302687088|3111745|101.37|32.89|52340
2022-02-13 17:49:36|adr_usa_0189|ITUB|83|202109|202109|68|200412|202112|15.29|7.31|3.26|1.68|2.71|1.55|2.39|1.35|1.77|2.07|3.54|2.64|1.24|3.83|8.5|6.47|0|0|0.35|0.25|1.64|0.06|78039536794|151133370600|36929066655|56693058000|2183377600|38576943500|36870187562|37050872352|168360220|3.77|-40.46|98764
2022-02-13 17:49:38|adr_usa_0190|IRS|93|202109|202109|92|199812|202112|84.69|0.49|4.14|4.72|2.16|0.17|1.66|0.39|6.53|0.97|25.43|338.31|2.5|0|0.94|11.02|1.57|1|0.59|0.02|1.45|1.69|0|0|551668380|57305600|54669400|1106563600|280609182|280879266|224866|4.26|-5.54|1281
2022-02-13 17:49:41|adr_usa_0191|IRCP|85|202109|202109|81|200106|202109|17.44|8.24|1.95|4.7|1.83|1.32|0.75|0.4|1.08|0.55|0|0|9.44|31.39|13.61|-30.23|3.04|2|0.03|0.01|0.89|0.09|0|0|97201214|127629600|24485700|672100900|307148025|306916939|233892|2.27|8.81|620
2022-02-13 17:49:44|adr_usa_0193|ING|86|202112|202112|96|199712|202112|16.38|14.3|3.22|-0.19|4.88|2.63|1.29|0.81|4.63|2.01|-2.71|23.37|4.03|5.04|2.3|2.37|0|0|0.08|0.1|1.67|0.91|656492117173|795257741400|74385933045|154340833700|2847533300|-4413694700|52332588000|52332588000|52308569|13.86|45.13|55901
2022-02-13 17:49:47|adr_usa_0194|INFY|91|202112|202112|87|200003|202112|40.65|36.15|10.79|6.9|11.05|7.15|15.86|11.25|0|0|1.86|3|1.37|1.59|32.2|29.7|4.16|7|1.65|0.52|1.25|0.74|0|0|2537861502|2774000000|2433000000|98388258500|101860067960|101697936858|148884254|24.22|52.04|279617
2022-02-13 17:49:50|adr_usa_0195|ILIAY|5|201403|202006|25|201406|202009|27.09|4.7|2.6|2.29|2.18|1.6|3.43|1.57|0.61|0.86|-2.31|-2.81|0.43|1.84|12.57|18.77|0|0|0|0|-0.06|0.21|0|0|580942909|1131418000|9877976600|13938034800|9733210800|5084580|0|8.3|86.52|11083
2022-02-13 17:49:51|adr_usa_0196|IIJI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:49:51|adr_usa_0197|IHG|39|201212|202106|26|201312|202006|24.08|21.62|4.31|6|4.07|5.16|34.4|23.72|-2.65|-1.65|0|0|2.44|0|40.03|-0.14|0|0|0.2|0.36|1.25|1.21|0|0|354574289|938000000|428000000|14045828500|12062268465|12841789065|10293465|65.55|3.9|13002
2022-02-13 17:49:53|adr_usa_0199|IBN|81|202112|202112|85|200009|202112|20.48|23.16|3.56|3.97|2.96|4.29|1.96|2.98|1.77|0.88|-3.62|-1.41|1.71|0.28|3.8|7.41|0|0|0.63|0.63|1.79|1.13|73711913191|140300393700|13381490556|26280902100|1394793500|63804526700|65684108028|67139807152|217986537|18.92|37.03|100210
2022-02-13 17:49:56|adr_usa_0200|IBA|92|202112|202112|88|199912|202112|10.32|7.9|0.52|0.3|0.66|0.53|1|0.89|0.07|0.04|2.46|2.19|3|2.11|9.48|10.4|3|5|0.14|0.01|0.62|0.56|0|0|505719516|1011790300|1063334800|1184578400|2049750000|2048466857|408771|40.995|-5.74|29000
2022-02-13 17:49:59|adr_usa_0201|HTHT|47|202109|202109|46|201006|202112|176.12|111.88|4.91|6.35|4.76|6.07|6.28|6.73|0.59|0.93|-1.69|-0.12|0.7|0.75|7.58|3.06|2.98|1|2.04|4.11|1.3|0.66|0|0|434774568|1281133600|6020447200|12192450100|11819745476|11376363460|58374368|36.52|-16.72|23028
2022-02-13 17:50:00|adr_usa_0202|HSBC|86|202109|202109|88|199912|202112|19.37|10.96|1.95|-4|2.74|2.56|1.53|0.6|1.05|0.42|3.2|8.92|4.21|3.64|4.02|3.83|0|0|0.15|0.21|1|1.27|1.29248867251E+12|1.78053E+12|135838855861|409918000000|14414000000|-196342177500|122446669410|125672294295|60759197|30.15|16.36|223448
2022-02-13 17:50:03|adr_usa_0204|HNP|54|200806|202106|46|200912|202106|32.59|128.08|1.93|1.73|0.5|0.36|1.46|0.52|2.57|1.86|0|0|4.76|4.21|2.23|0.28|0|0|0.12|0.01|0.95|1.14|0|0|1059676080|2186437200|49803311900|48903256100|10364665243|11938970625|1101001|26.41|83.28|57212
2022-02-13 17:50:06|adr_usa_0205|HMY|74|201512|202106|18|201706|202112|23.01|7.91|0.95|0.87|0.83|0.86|1.18|1.11|0.17|0.11|0|0|1.25|2.41|-2.34|14.47|0|0|1.06|1.39|0.26|1.42|0|0|170524807|196222100|2338586400|2447187500|2509501062|1795659000|22980585|4.11|-18.93|38459
2022-02-13 17:50:08|adr_usa_0207|HMC|152|202109|202109|109|199409|202112|19.09|7.24|0.84|0.72|0.55|0.4|1.45|0.62|0.9|0.78|1.77|8|1.75|3.99|5.37|4.66|2.42|3|0.05|0.09|0.82|-0.12|0|0|9296547636|26919960200|69929672700|93939134600|52597441614|52282171476|36064490|30.46|2.98|211374
2022-02-13 17:50:12|adr_usa_0208|HKTV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:50:12|adr_usa_0209|HIMX|67|202109|202109|63|200603|202112|31.95|7.36|1.25|1.73|1.35|1.76|2.24|3.31|0.22|0.28|5.58|3.21|5.27|1.96|10.65|44.63|3.87|8|3.89|12.73|1.27|1.16|0|0|140799578|250823000|133874000|2481855400|2519622950|2533034000|46237595|14.5|100.43|2000
2022-02-13 17:50:14|adr_usa_0210|HDB|78|202009|202009|74|200203|202009|31.56|23.27|10.55|17.33|14.38|26.77|4.17|3.97|0.91|0.71|-2.43|-4.73|0.65|0.41|8.03|9.13|0|0|0.45|0.24|1.37|0.26|64664660734|181586389200|15677492798|72388677200|1601712200|66433180900|119442837483|119160132435|95598689|64.71|-7.62|129341
2022-02-13 17:50:17|adr_usa_0211|GWPH|33|202006|202006|29|201303|202006|59.96|127|112.64|5.86|113.98|6.94|7.42|4.25|0|0|-5.07|0.03|0|0|-24.05|-7.69|0|0|9.12|15.91|2.04|0.86|0|0|211539173|477557000|147439000|2590038400|3067536250|3082429450|36800306|98.5|-15.97|901
2022-02-13 17:50:17|adr_usa_0212|GSK|145|202112|202112|118|199206|202112|38.66|18.46|3.81|3.11|3.6|2.38|19.63|5.44|-0.76|1.61|5.46|5.63|3.87|4.98|22.09|9.48|4.38|6|0.26|0.43|0.58|1.17|0|0|6150717209|5850689400|14403358100|145707795000|110448450000|112322700000|160192406|44.1|19.84|94066
2022-02-13 17:50:20|adr_usa_0213|GSH|64|201212|202006|26|201312|202006|21.31|11.34|1.08|0.37|1.19|0.46|0.86|0.3|0.03|0|0|0|5.34|4.56|3.08|-2.15|0|0|0.16|0|0.99|0.6|0|0|422085236|226965700|3999620700|969413000|1201367536|1141346944|404461|8.48|-45.22|41761
2022-02-13 17:50:21|adr_usa_0214|GRVY|75|202109|202109|68|200412|202112|24.67|6.93|0.67|0.79|1.53|1.27|2.04|2.36|0.01|0|0|0|0|0|6.8|39.91|4.58|8|0.4|0.18|0.4|1.36|0|0|64069600|190211500|8668200|296998900|491495697|491495697|3110345|70.73|-64.4|773
2022-02-13 17:50:24|adr_usa_0216|GRFS|44|202106|202106|42|201106|202112|23.21|9.87|3.49|2.82|2.5|1.25|2.94|1.28|1.23|1.32|1|-8.55|2.21|5.76|6.96|4.9|3.63|4|0.33|0.6|0.86|0.28|0|0|866869176|484990800|3730861900|17487782600|7748743723|7713188000|10154497|11.27|-38.77|24000
2022-02-13 17:50:25|adr_usa_0217|GRAM|34|202006|202006|20|201306|201806|31.78|24.44|0.91|0.74|0.51|0.36|1.33|1.03|0.83|1.17|2.1|6.2|1.45|0|-0.68|-25.94|2.17|2|0.29|0.01|-0.56|1.53|0|0|225467877|120588300|134696300|824610100|408057624|408057624|74452|2.34|-2.5|18500
2022-02-13 17:50:26|adr_usa_0219|GOLD|143|202109|202109|124|199012|202112|32.93|16.42|5.36|3.45|5.38|2.83|2.21|1.38|0.41|0.22|0.15|3.56|1|1.96|1.7|5.34|1.69|3|1.74|0.86|0.33|0.64|0|0|1731648193|5043000000|24747000000|41268482000|33806432100|33801000000|326278527|19|-16.59|22600
2022-02-13 17:50:29|adr_usa_0220|GOL|71|202109|202109|54|200412|201806|97.33|1180.89|2.26|2.69|2.06|2.82|3.89|20.42|0.88|-0.65|-2.3|-2.21|1.44|0|-53.29|-2123.57|2.78|1|1.89|3.37|1.75|-0.72|0|0|554382736|209200500|1101670600|3222774900|1254003080|1254003080|16223136|6.35|-31.57|14193
2022-02-13 17:50:32|adr_usa_0222|GGB|91|202109|202109|88|199912|202112|33.43|3.33|773.72|0.75|16.44|0.62|1389.94|1.08|0.82|0.42|3.16|9.02|2.98|12.35|7.76|25.17|1.97|6|0.88|0.31|45.86|1.41|0|0|1368340851|1556235100|3456159400|9840371700|8186766240|8186766240|35395150|4.8|4.34|24613
2022-02-13 17:50:35|adr_usa_0223|GGAL|86|202106|202106|84|200012|202112|13.51|5.89|1.66|-0.09|1.13|0.51|1.57|0.58|1.53|0.28|0|0|0.44|1.44|6.31|8.5|0|0|1.6|1.25|1.3|1.74|6295850594|9141020600|1453821487|2351630500|556951600|-227528800|1399482708|1399482708|9381214|9.49|12.04|8744
2022-02-13 17:50:37|adr_usa_0224|GFI|128|201512|202106|20|201612|202112|29.9|10.34|2.11|2.47|1.65|2.3|2.07|2.5|0.59|0.35|0|0|3.14|3.43|3.24|18.39|0|0|0.52|0.91|0.25|0.59|0|0|354141573|703500000|4966500000|10583813100|9756013127|8497904303|64541647|10.99|18.55|5818
2022-02-13 17:50:41|adr_usa_0226|GENE|16|200806|200806|-159|202209|198200|0|0|2.89|0.86|2.46|0.08|6.53|1.86|0.04|0.01|-0.17|-1.26|0|0|-20.59|-22.93|0|0|1.81|2.2|2.48|-0.44|0|0|7904800|15704700|479100|14433800|30138528|1268316|390329|1.96|-43.84|18
2022-02-13 17:50:43|adr_usa_0227|GAME|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:50:44|adr_usa_0228|FWP|16|201612|202106|4|201712|201812|0.89|0.62|0|0|0|0|11.4|0.56|0|0|0|0|0|0|0|0|0|0|0.16|0.98|1.83|1.87|0|0|132488591|75097000|1000|-32983600|42113400|202045200|595193|6|-16.09|6
2022-02-13 17:50:45|adr_usa_0229|FORTY|95|202109|202109|92|199812|202112|23.51|37.31|0.67|1.14|0.49|0.82|1.28|3.59|0.57|1.21|-0.83|0.59|4.88|1.16|4.08|3.1|2.68|5|0.06|0.01|1.2|0.77|0|0|190525440|495065000|155784000|2631885900|1881198900|1893806400|658977|123|43.87|18457
2022-02-13 17:50:48|adr_usa_0230|FMX|95|202109|202109|92|199812|202112|20.36|57.44|1.34|0.93|1.29|0.82|2.07|2.2|0.53|0.72|0|0|1.48|1.48|7.49|0.35|3.86|7|1.07|0.09|1|0.81|0|0|2147396116|6094256600|8179005600|30369403500|26918994198|26918994198|43579264|75.23|2.85|320000
2022-02-13 17:50:51|adr_usa_0231|FMS|99|202109|202109|96|199712|202112|30.28|16.47|1.73|1.37|1.42|0.87|2.17|1.28|0.7|0.7|1.25|4.14|1.34|4.78|6.6|4.36|2.86|4|0.13|0.09|0.74|1.13|0|0|571831559|1811571300|9732971400|27659715800|19021183464|19030071012|12601927|32.46|-25.4|123528
2022-02-13 17:50:54|adr_usa_0232|FLY|50|202006|202006|47|200812|202009|29.07|1.28|6.96|5.29|1.22|0.56|0.68|0.25|3.61|2.41|4.61|59.4|6.46|0|2.04|5.42|1.84|2|0.74|1.75|1.13|1.48|0|0|235264940|288980000|2730949000|2102623400|216110999|216110999|2134666|7.09|-63.22|
2022-02-13 17:50:55|adr_usa_0233|FLML|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:50:55|adr_usa_0234|FENG|47|202109|202109|38|201206|202112|26.13|1.42|1.19|-1.12|1.79|0.35|1.34|0.26|0.05|0|0|0|0|0|9.91|15.96|4.57|4|0.5|0.5|1.39|0.06|0|0|178756491|240021200|11187300|-186420100|59251467|59251467|186416|0.814|-33.28|1305
2022-02-13 17:50:57|adr_usa_0236|ERJ|87|202109|202109|70|200012|201806|31.29|27.38|1.27|1.09|1.09|0.65|2.35|1.14|1.07|1.6|0.84|-3.07|1.53|0|6.09|-0.69|1.82|2|1.75|2.42|1.1|1.7|0|0|1908755351|2452100000|1962800000|5154480800|3191180772|3185358000|41458145|17.34|157.79|18125
2022-02-13 17:51:00|adr_usa_0237|ERIC|144|202112|202112|116|199212|202112|160.81|15|1.44|1.16|1.53|1.31|3.79|3.2|0.34|0.29|2.02|2.4|1.41|2.17|5.71|18.3|3.27|7|0.5|0.22|1.66|0.68|0|0|6877545608|7704469700|2379619000|31519263400|36240580000|36229710000|79249345|10.87|-9.04|101322
2022-02-13 17:51:03|adr_usa_0241|ELP|91|202109|202109|88|199912|202112|61.18|14.36|6.59|3.78|6.04|3.54|3.97|3.66|0.38|0.49|5.95|12.61|3.63|23.62|7.52|18.84|1.97|3|0.15|0.15|1.36|-0.25|0|0|542722460|935689700|1754866900|16357478700|15297325680|15297335742|5748406|5.59|-23.75|6414
2022-02-13 17:51:06|adr_usa_0243|EDU|60|202103|202103|58|200703|202109|39.09|10.94|7.02|-0.77|6.32|0.59|7.47|0.53|0.01|0.06|0|0|0|0|17.34|7.53|5.11|6|2.69|6.32|1.09|0.97|0|0|1562851850|6260962000|2722563000|-3279041400|2579388624|2578993728|32781915|1.52|-92.1|105212
2022-02-13 17:51:08|adr_usa_0244|EDN|67|202109|202109|53|200703|202006|20.36|0.52|0.92|0.21|0.69|0.33|7.43|0.31|0.82|0.14|13.48|9.19|0|0|10.41|-35.93|2.82|2|0.14|0.04|1.32|1.5|0|0|88104575|182228100|1779007300|148869100|228896180|228812500|166314|5.23|37.27|5977
2022-02-13 17:51:10|adr_usa_0245|EDAP|99|202109|202109|91|199712|202009|25.71|138.22|1.23|2.66|1.66|3.28|2.74|3.29|0.23|0.14|-13.95|-10.86|0|0|-16.79|0.32|4.73|6|1.02|0.1|0.96|-2.3|0|0|17255728|52672200|5714800|133086100|166125809|190319689|387049|5.69|19.54|223
2022-02-13 17:51:13|adr_usa_0246|EC|55|202109|202109|52|200812|202112|12.15|9.06|1.92|2.81|1.59|1.37|2.54|1.65|0.62|1.46|0|0|5.15|0.7|36.3|9.19|4.34|4|0.33|0.29|1.07|0.77|0|0|3913089200|3111642000|30495240000|56104443100|26725851100|26725851100|10140184|13|3.47|13977
2022-02-13 17:51:15|adr_usa_0247|EBR.B|55|202109|202109|52|200812|202112|8.95|7.08|1.84|2.18|1.01|1.37|0.48|0.65|0.68|0.65|0|0|3.47|14.17|0.9|5.64|0|0|0.05|0.02|1.11|0.63|0|0|4978260348|3821591100|6086393300|14521029000|9178245765|9178245765|102803|5.85|-16.07|12160
2022-02-13 17:51:17|adr_usa_0248|EBR|55|202109|202109|52|200812|202112|7.83|7.18|1.71|2.19|0.88|1.39|0.42|0.66|0.68|0.65|0|0|2.01|12.71|0.9|5.64|2.64|4|0.19|0.15|1.13|0.82|0|0|4978260348|3821591100|6086393300|14646543500|9303760237|9303760237|7649945|5.93|-15.77|12160
2022-02-13 17:51:20|adr_usa_0249|E|107|202109|202109|104|199512|202112|23.63|28.65|1.16|0.85|0.92|0.67|1.74|1.05|0.51|0.65|5.99|6.38|4.99|5.65|6.04|2.31|2.04|2|0.05|0.08|0.89|-0.02|0|0|9139443438|17236114000|69525565900|62000747200|48937134995|49429905000|10411127|27.65|34.22|31436
2022-02-13 17:51:23|adr_usa_0251|DRD|76|201506|202006|69|200306|202009|103.75|23.83|1.35|3.3|1.11|1.77|4.08|3.05|0.43|0|0.29|4.06|1.95|6.27|-8.84|18.89|0|0|0.87|0.36|0.26|1.3|0|0|36378081|99220200|151633300|607103900|725136672|357103824|1658418|8.48|-28.42|2791
2022-02-13 17:51:26|adr_usa_0252|DQ|50|202109|202109|45|201009|202112|16.37|4.26|3.16|1.41|1.66|1.89|1.48|1.4|1.12|0.18|-9.64|-1.21|0|0|5.81|48.49|2.53|8|3.17|6.09|1.6|0.37|0|0|81054931|1075114000|1442551000|2160579200|2779549216|2899331296|58561870|37.81|-33.26|1896
2022-02-13 17:51:27|adr_usa_0253|DL|50|202006|202006|49|200806|202009|29.67|16.71|3.81|1.33|3.96|1.51|5.13|5.02|0.43|0.36|0|0|3.19|0|16.76|12.92|5.56|7|0.18|0.11|1.22|0.59|0|0|72629775|113431000|70806000|282329800|323415756|323705424|331811|9.56|79.36|2233
2022-02-13 17:51:28|adr_usa_0254|DEO|39|200806|202112|50|200906|202112|24.41|35.83|5.51|8.48|4.6|7.46|6.51|13.52|1.67|1.81|3.26|2.91|3.2|1.85|12.37|13.05|0|0|0.12|0.07|0.55|0.45|0|0|2050287298|2491435400|6871017200|143208280100|128054381328|140999670000|50769252|220.14|37.4|27783
2022-02-13 17:51:31|adr_usa_0257|DBVT|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.15|1.51|0|0|0|0|0|0|0|0|0|0|1.84|1.46|1.6|-3.4|0|0|149771152|98195000|27149000|81017400|176913723|176930467|1384644|1.61|-34.11|92
2022-02-13 17:51:32|adr_usa_0260|CYOU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:51:32|adr_usa_0261|CX|92|202112|202112|88|199912|202112|15.38|17.74|1.21|0.65|0.79|0.7|0.95|1.02|0.63|1.12|-0.82|25.27|1.83|2.55|4.28|5.47|2.11|4|2.99|0.42|1.56|0.83|0|0|781823808|612820000|11322109000|9333556800|9927326454|10100667122|54055702|6.74|32.16|46543
2022-02-13 17:51:34|adr_usa_0262|CUK|86|202109|202109|77|200012|202003|19.14|5.16|7.21|25.28|5.61|12.13|0.9|1.99|0.56|2.74|0.75|-14.19|3.06|10.6|5.21|-19.9|2.02|1|0.15|0.17|1.48|0.75|0|0|1326137100|9139000000|39440000000|48235188800|24132869361|23334613146|53340235|20.61|14.56|71000
2022-02-13 17:51:38|adr_usa_0266|CS|84|202112|202112|73|200309|202112|70.56|1273.3|5.89|2.97|1.85|1.01|1.29|0.47|5.04|4.23|-0.22|5.91|3.15|2.76|0.98|-0.67|0|0|0.16|0.41|1.34|0.21|330653871137|450478107100|91537790183|181752771300|8034686200|67990791000|24771908000|24208932000|45266373|9.64|-24.69|50110
2022-02-13 17:51:40|adr_usa_0267|CRTO|38|202112|202112|32|201312|202112|145.99|23.06|1.29|0.81|1.51|1.09|4.39|2.11|0.03|0|0.6|4.24|0|0|9.35|11.58|7.03|7|4.18|5.35|1.24|0.64|0|0|381302075|565826000|260218000|1843508900|2350568870|2478809892|15368092|38.74|81.15|2594
2022-02-13 17:51:42|adr_usa_0268|CRH|78|200806|202106|48|200912|202112|26.59|27.67|1.13|1.55|0.89|1.41|1.9|2.09|0.62|0.56|1.56|7.2|2.75|2.3|4.29|4.57|0|0|0.06|0.07|1.09|1.22|0|0|2368800155|6292000000|19100000000|45909032800|39068734565|24634721582|20989188|50.69|23.9|77100
2022-02-13 17:51:45|adr_usa_0269|CRESY|95|202109|202109|90|199812|202106|26.03|1.06|4.28|3.88|3.2|0.52|1.57|0.76|7.71|3.32|19.6|557.07|1.57|0|1.76|-6.54|1.73|2|1.09|0.29|1.27|2.04|0|0|652702418|296656700|478560300|1963118100|278080200|278080200|683516|4.7|25.07|2544
2022-02-13 17:51:48|adr_usa_0270|CPL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:51:48|adr_usa_0271|CPAC|44|202109|202109|40|201112|202112|29.4|13.44|2.96|1.65|2.51|1.01|1.82|1.86|0.58|1.37|6.91|27.8|6.9|21.51|4.87|5.7|3.35|4|0.01|0.03|0.43|-0.15|0|0|122713362|72463900|476804600|830269600|523146754|523146754|96296|6.11|-17.93|1667
2022-02-13 17:51:50|adr_usa_0275|CMCM|35|202109|202109|31|201403|202112|85.3|11.29|3.22|-0.82|3.68|1.27|8.16|0.29|0.04|0.02|0|0|0|0|9.27|2.5|5.97|3|3.61|0.4|2.11|0.84|0|0|318916322|286249200|22504600|-112164400|170376470|173075980|205509|1.21|-37.7|1044
2022-02-13 17:51:51|adr_usa_0278|CIG.C|79|202109|202109|58|200706|202112|11.93|8.14|1.5|1.2|1.05|1.1|1.34|1.52|0.87|0.56|0|0|3.92|8.37|9.44|12.48|0|0|0|0|0.96|0.38|0|0|990817804|761534400|485109300|7005381100|5670582520|5642083400|234219|3.35|16|5102
2022-02-13 17:51:53|adr_usa_0279|CIG|79|202109|202109|74|200306|202112|11.09|5.83|1.74|0.92|1.43|0.79|1.19|1.09|0.87|0.56|0|0|5.26|10.95|9.44|12.48|2.61|3|0.75|0.63|1.3|0.19|0|0|990817804|761534400|485109300|5414232500|4113288216|4092615720|20094651|2.43|-5.92|5102
2022-02-13 17:51:56|adr_usa_0280|CIB|95|202109|202109|82|200106|202112|11.79|13.36|2.71|2.41|49.2|1.69|1.73|0.95|1.48|0.93|0|0|4.26|1.56|12.47|3.96|0|0|0.56|0.2|1.1|0.36|23390427651|49786856400|2711107952|4545681200|1644557900|10700791700|7596030312|7596033471|7561483|31.59|-21.35|31076
2022-02-13 17:51:59|adr_usa_0281|CHU|81|202009|202009|79|200012|202009|37|13.81|1.38|0.41|1.37|0.52|1.1|0.48|0.41|0|2.2|8.48|1.72|3.08|4.38|3.3|4.28|7|0.1|0.04|1.07|1.33|0|0|2527614802|6467268900|56184293000|16191221500|20072288000|20072288000|2786218|6.56|-36.31|256385
2022-02-13 17:52:00|adr_usa_0282|CHT|75|202109|202109|72|200312|202112|26.81|25.99|3.7|4.43|4.08|4.31|2.01|2.42|0.01|0.08|7.15|5.82|5.44|3.67|12.84|8.67|2.84|3|0.28|0.05|0.42|0.46|0|0|1593148961|1035135300|10599267700|33057033100|32651094423|32657866704|4208360|42.09|8.51|32218
2022-02-13 17:52:03|adr_usa_0283|CHL|38|200706|202006|47|200812|202009|11.68|8.86|1.74|0.6|2.28|1.25|3.43|0.88|0.02|0|0|0|3.36|6.59|15.63|9.5|0|0|0.05|0.05|0.94|0.44|0|0|33178445753|67036217900|118292920200|63820501400|130346924778|130423230837|33522139|31.83|-21.99|456239
2022-02-13 17:52:04|adr_usa_0284|CHA|64|202009|202009|70|200303|202009|12.55|9|1.42|0.53|1.15|0.49|1.12|0.52|0.27|0|2.62|14.53|2.48|5.34|6.36|5.45|6|8|0.04|0.03|1.11|0.99|0|0|3287826806|3458282500|74923860400|30188596400|26278620400|26278620400|2350942|32.47|-33.01|281215
2022-02-13 17:52:05|adr_usa_0286|CEO|34|201012|202006|41|201006|202009|1010.74|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|0.99|1.26|0|0|10388673138|22184452900|64253007700|45897064100|48362128672|48385677440|13871571|108.32|-37.11|18703
2022-02-13 17:52:06|adr_usa_0287|CEA|47|202109|202109|83|199909|202006|57.29|12.05|1.99|1.81|0.46|0.57|2.33|0.99|2.85|1.91|-14.14|-39.64|0.59|1.63|-1.54|-8.14|1|1|0.03|0|1.67|0.47|0|0|575215981|1689223600|35833574400|19079332300|5978521150|5978521150|162465|18.25|-16.32|79913
2022-02-13 17:52:09|adr_usa_0288|CCU|93|202109|202109|92|199812|202112|27.46|11.97|3.07|1.04|2.86|0.98|3.63|1.71|0.32|0.31|0|0|2.12|13.66|10.87|9.46|4.16|7|1.41|0.49|0.83|0.87|0|0|229219230|485878300|1483371500|3173457200|3031770474|3031770474|2231813|16.41|11.63|9316
2022-02-13 17:52:11|adr_usa_0290|CCM|31|201606|202106|-159|202209|198200|0|0|10.17|9.11|3.49|1.76|1.15|4.34|-1.48|-2.29|0|0|0|0|-15.2|-15.74|0|0|0.05|0.01|0.35|-3.41|0|0|59424957|38151100|558310200|464311200|89005260|89132565|9422|2.05|-25.47|851
2022-02-13 17:52:13|adr_usa_0291|CCIH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:52:13|adr_usa_0292|CBD|70|202109|202109|69|200409|202112|13.69|3.59|0.34|0.27|0.2|0.11|0.56|0.44|0.8|0.75|1.1|31.55|5.04|11.21|3.65|5.91|4.11|5|0.92|1.04|1.14|-6.37|0|0|1410450369|835472400|3527775600|2617618200|1073880570|1073880570|2452273|3.99|-0.67|95621
2022-02-13 17:52:16|adr_usa_0293|CANF|45|202109|202109|-159|202209|198200|0|0|45.1|14.54|57.7|26.43|10.84|2.71|0|0|-52.55|-39.56|0|0|-237.11|-168.56|0|0|2.82|17.8|2.16|0.71|0|0|6996493|13663000|165000|11620800|26287115|23917718|9171829|1.31|-31.52|8
2022-02-13 17:52:18|adr_usa_0294|CAJ|152|202112|202112|109|199409|202112|22.85|13.51|1.13|0.83|1.18|0.8|1.96|1.07|0.23|0.08|5.51|5.96|2.53|3.07|8.74|6.55|4.39|6|0.08|0.16|0.72|-0.4|0|0|6231974563|3517468700|9882215900|26997944200|25548241719|25548241719|7538337|24.43|25.86|181897
2022-02-13 17:52:21|adr_usa_0295|BVN|99|202109|202109|95|199712|202109|55.47|226|7.39|1.97|6.95|2.08|2.98|0.69|0.08|0.02|0.59|0.15|0.97|0.72|12.39|-3.29|1.56|1|0.67|2.26|0.67|1.39|0|0|234118703|287870000|1569174000|1793439100|1859184108|1859184108|10638501|7.32|-40.2|2934
2022-02-13 17:52:23|adr_usa_0296|BUD|47|202109|202109|44|201012|202112|31.21|24.17|4.94|3.72|3.42|2.27|3.04|1.53|1.42|1.29|3.2|22.6|2.8|1.94|5.99|4.5|3.57|4|0.15|0.25|1.15|1.91|0|0|11108458333|7075000000|26618000000|196825749100|104905576611|121142340000|109920030|60.39|-13.98|164000
2022-02-13 17:52:25|adr_usa_0297|BTI|36|200812|202106|48|200912|202112|14.94|10.15|5.19|4.11|3.96|2.45|5.56|0.98|1.58|0.72|2.89|6.52|5.05|7.87|17.89|5.71|0|0|0.12|0.07|0.71|0.77|0|0|2252844502|4636400000|6734544000|143310094900|85842950025|74558130000|195930029|37.41|-0.21|55969
2022-02-13 17:52:27|adr_usa_0299|BSMX|43|202112|202112|34|201306|202112|11.13|8.13|1.19|-1.69|3.71|1.74|1.68|0.92|0.89|1|5.16|2.36|5.51|3.24|8.73|5.89|0|0|0.27|0|0.99|0.99|32973703715|38264711700|13245139244|23093695900|623479100|-7149142000|7364516778|7364516778|1282674|5.43|4.02|25276
2022-02-13 17:52:29|adr_usa_0301|BSBR|53|202109|202109|49|200909|202112|23|16.74|4.59|3.48|3.79|2.1|2.12|2.09|0.81|0.79|7.03|6.51|4.34|9.89|6.23|8.74|0|0|0.11|0.03|1.27|1.21|86425532596|85466786300|36932245972|21850704900|1609209900|34343803900|40769934660|20763566460|4748284|5.46|-37.24|48834
2022-02-13 17:52:30|adr_usa_0302|BSAC|95|202109|202109|92|199812|202112|14.34|7.5|6.32|2.94|29.93|2.55|2.84|1.87|3.09|5.25|0|0|4.71|8.55|5.74|4.03|0|0|0.27|0.31|0.7|-0.26|21916031609|34492432300|5124988092|20476676700|450215500|8600643400|7674468237|7676087463|10506215|16.29|-14.22|10240
2022-02-13 17:52:34|adr_usa_0303|BRFS|87|202109|202109|84|200012|202112|50.75|32.33|1.29|0.72|0.96|0.36|2.35|2.31|1.45|3.18|1.91|0.7|1.32|0|4.56|1.65|3.22|4|0.54|1.79|1.31|-1.02|0|0|1281962345|1335173100|2367001000|6387015000|3107640305|3109680805|8815933|3.85|-7.16|100000
2022-02-13 17:52:36|adr_usa_0304|BP|151|202112|202112|109|199409|202112|49.35|13.99|1.14|0.65|0.91|0.43|2.89|1.18|0.45|0.81|5.98|11.08|4.67|4.8|8.87|4.85|1.88|2|0.28|0.62|0.8|-0.36|0|0|11900712660|30961000000|112902000000|135082164300|87616611947|88531536194|290612620|26.63|29.78|63827
2022-02-13 17:52:40|adr_usa_0305|BORN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:52:40|adr_usa_0307|BMA|67|202109|202109|63|200603|202112|7.4|4.29|0.97|-0.16|1.66|0.47|48.41|0.44|0.32|0.21|18.87|37.18|3.32|0|20.07|9.13|0|0|0.83|0.52|1|1.12|5887919968|5496897000|1459624057|1683152900|488212300|-315419700|915639416|915639416|4564075|14.32|-6.58|8167
2022-02-13 17:52:42|adr_usa_0308|BLRX|47|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.07|1.43|0|0|0|0|0|0|0|0|0|0|1.01|0.69|1.68|0.09|0|0|35802177|62205000|2354000|43069900|98804123|98713835|1307523|2.09|-12.65|38
2022-02-13 17:52:44|adr_usa_0309|BITA|43|202006|202006|16|201112|201512|30.18|78.89|3.45|2|2.87|0.89|2.45|1.02|0.62|1.82|0|0|0|0|-51.1|-6.58|4.95|3|4.3|5.39|1.42|1.27|0|0|441315172|700008200|87230400|2535692700|1163212547|1132230805|9359532|15.77|4.99|6837
2022-02-13 17:52:44|adr_usa_0310|BIDU|73|202109|202109|66|200506|202112|86.77|24.2|17.38|1.8|18.58|2.52|25.39|1.45|0.26|0.42|-0.38|0.84|0|0|33.17|4.73|4.24|4|3.37|2.36|1.37|-0.12|0|0|8520597345|28405286400|4823064000|35215078500|49034509656|48920580000|533316591|140.88|-24.99|41000
2022-02-13 17:52:46|adr_usa_0311|BHP|0||202106|82|200106|202112|18.87|13.51|3.32|2.59|3|2.49|3.23|2.95|0.43|0.33|4.16|8.88|3.21|10.08|14.96|15.1|0|0|0.28|1.17|1.08|0.93|0|0|7476166667|15249000000|73813000000|157314235200|152755174075|0|194094550|60.35|-7.64|34478
2022-02-13 17:52:49|adr_usa_0313|BCS|140|202109|202109|141|198609|202112|23.61|5.61|1.34|-3.88|1.32|1.51|1.41|0.47|2.56|1.58|-2.36|4.59|4.4|1.61|1.53|3.06|0|0|0.1|0.27|1.2|1.11|549029007153|827510038100|101564841200|305653570700|4956104000|-114684156100|43346983005|44147925000|40915129|10.35|29.54|83000
2022-02-13 17:52:53|adr_usa_0314|BCH|84|202112|202112|80|200112|202112|13.72|10.34|6.45|3.96|4.23|2.99|3.03|1.62|2.61|2.37|2.8|4.62|4.21|3.67|6.64|5.87|0|0|0.2|0.08|0.65|-0.42|22124388654|32499603700|3364368442|8967455800|489520400|10573935800|8000552736|8000552736|2079716|15.84|-22.18|12395
2022-02-13 17:52:56|adr_usa_0315|BCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:52:56|adr_usa_0316|BBVA|131|202109|202109|120|199112|202112|17.41|7.52|3.26|-1.77|2.31|1.52|1.86|0.74|2.87|1.31|5.82|5.04|4.44|2.9|3.51|4.15|0|0|0.06|0.01|1.23|1.42|310165186179|460124210700|75703276429|161142587200|8206292500|-48519089000|38387641601|40464717621|15804945|5.87|18.83|111322
2022-02-13 17:53:00|adr_usa_0317|BBL|14|200312|202006|69|200306|202009|16.71|13.57|2.16|2.85|2.64|2.52|1.65|2.25|0.43|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|6003550717|13366000000|72362000000|122303085400|116048697050|14339798980|68074424|45.89|-1.09|31841
2022-02-13 17:53:00|adr_usa_0318|BBDO|68|201712|201712|25|201203|201806|6.42|5.9|1.72|0.65|0.85|0.51|1.59|0.8|1.12|0.43|2.39|21.06|2.16|5.7|10.99|9.28|0|0|0|0|1.43|1.11|72089067640|165348705300|9158883691|24665934100|2544499200|18759714200|28196545686|14634350715|110183|2.91|-32.61|89575
2022-02-13 17:53:03|adr_usa_0319|BBD|68|201712|201712|66|200112|201806|9.57|6.54|1.98|0.78|0.94|0.57|1.99|0.9|1.12|0.43|3.48|20.24|1.85|2.3|10.99|9.28|0|0|0.47|0.22|1.61|0.86|72089067640|165348705300|9158883691|24665934100|2544499200|23507586100|31878568834|16545365585|131296518|3.29|-29.57|89575
2022-02-13 17:53:05|adr_usa_0320|BAK|91|202109|202109|80|200112|202112|35.92|3.13|1.03|0.76|0.45|0.43|5.54|3.45|3.46|4.04|-2.52|6.44|6.32|13.06|0.72|24.59|2.23|6|0.38|0.04|0.26|3.14|0|0|1297459377|2761907000|7203810500|14104790500|8084052261|8084052261|5244875|20.31|112.91|7993
2022-02-13 17:53:08|adr_usa_0321|BABA|34|202109|202109|29|201409|202112|35.81|16.65|11.34|2.28|11.62|2.52|7.17|2.09|0.33|0.16|-1.23|-0.27|0|0|16.1|10.36|4.31|4|3.04|1.99|1.19|1.26|0|0|28626996200|70956815800|24269995400|284580723400|312046972160|312743900000|2921062091|114.8|-47.48|258578
2022-02-13 17:53:10|adr_usa_0322|AZN|116|202112|202112|112|199312|202112|32.27|88.97|3.48|6.24|3.3|4.72|6.01|4.53|0.59|0.76|4.83|1.49|3.39|2.46|18.84|0.22|4.36|6|0.38|0.2|0.59|0.55|0|0|5348104337|6398000000|10171000000|205127647600|180505175725|180225500000|274434285|58.25|16.52|76100
2022-02-13 17:53:13|adr_usa_0323|AVH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:53:13|adr_usa_0324|AVAL|38|202109|202109|29|201409|202112|8.93|6.8|1.91|1.43|1.17|0.9|1.62|1|2.91|3.15|-25.22|-28.37|5.68|5.71|5.43|3.18|0|0|0.06|0.02|0.76|0.64|50488281732|58766994900|14091233712|19081083600|2060882100|9309322400|5826486207|5826486207|641624|5.23|-23.43|70061
2022-02-13 17:53:14|adr_usa_0327|AU|82|202106|202106|96|199712|202112|40.1|11.18|2.93|2.37|2.5|2.15|3.07|2.21|0.7|0.51|0.2|-2.49|2.43|2.66|2.16|13.91|1.73|5|1.13|2.2|0.57|0.27|0|0|581706964|1081000000|3277000000|9312854700|8755904394|8796330756|57284349|20.98|-7.25|36952
2022-02-13 17:53:17|adr_usa_0328|ATV|60|202006|202006|54|200703|202009|27.51|4.99|0.59|0.47|1.35|0.99|1.07|0.62|0.02|0|11.29|11.09|0|0|-1.58|14.39|4.81|7|0.17|0.02|0.04|0.97|0|0|83287796|19803700|1905000|17293400|36790753|36933852|37254|14.3099|-12.4|121
2022-02-13 17:53:18|adr_usa_0329|ATHM|36|202109|202109|32|201312|202112|27.68|6.9|8.02|0.21|9.38|2.62|5.93|0.94|0.01|0|0|0|2.11|5.56|24.44|15.75|6.47|6|3.1|1.5|0.99|-1.54|0|0|1132577041|2964267700|63470400|259046300|3389444040|3429676560|27398338|27.12|-71.51|6048
2022-02-13 17:53:19|adr_usa_0332|ASX|88|202112|202112|16|201712|202112|29.48|14.41|1.28|1.36|0.91|0.87|1.68|1.98|0.88|1.17|-0.94|2.73|3.16|3.84|6.78|12.2|2.19|4|0.13|0.5|0.95|0.47|0|0|1110043148|2858509200|9048755500|26405649800|16721221352|16983229670|33232684|7.82|32.15|95731
2022-02-13 17:53:20|adr_usa_0333|ASR|85|202109|202109|82|200106|202112|21.9|27.47|6.02|8.28|6.09|7.58|1.95|3.54|0.16|0.4|0|0|3.06|2.05|8.04|8.1|2.07|3|0.73|0.49|1.04|0.39|0|0|169798403|538138900|9168400|6661670700|6096600000|6096640644|6486620|203.22|27.24|1537
2022-02-13 17:53:23|adr_usa_0334|ASML|108|202112|202112|104|199512|202112|59.46|49.66|5.51|15.31|5.81|15.34|7.57|24.26|0.39|0.45|0.72|3.65|0.88|0.49|15.21|35.04|3.56|6|1.11|0.18|1.85|1.22|0|0|2795625579|8593889500|3563662400|327000476900|320527237824|322436700000|672273620|796.14|63.24|32016
2022-02-13 17:53:26|adr_usa_0335|ASMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:53:26|adr_usa_0337|AMX|86|202106|202106|84|200012|202112|48.34|14.35|2.3|1.88|1.98|1.42|4.95|5.35|1.83|2.34|10.51|12.19|1.4|1.88|12.6|11.52|4.35|8|0.58|0.32|1.08|1.55|0|0|3682256046|5052163100|40553169700|91092174800|67924136700|69303218265|39956148|20.97|45.84|186851
2022-02-13 17:53:28|adr_usa_0338|AMRN|107|202106|202106|108|199406|202106|52|731.29|6.28|1.52|5.16|2.31|451.74|2.18|49.56|0.02|-6.11|0.21|0|0|-80.4|-0.32|5.8|7|3.92|3.85|1.15|-0.31|0|0|145266479|479142000|9331000|922081700|1401223686|1404027720|17064302|3.54|-53.97|1000
2022-02-13 17:53:31|adr_usa_0339|AMOV|86|202106|202106|84|200012|202112|47.72|14.24|2.28|1.87|1.98|1.41|4.94|5.3|1.83|2.34|11.29|12.2|1.81|1.91|12.6|11.52|0|0|0|0|1.14|1.39|0|0|3682256046|5052163100|40553169700|91092174800|67373488000|68741389600|121853|20.8|45.07|186851
2022-02-13 17:53:34|adr_usa_0341|ALU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:53:34|adr_usa_0342|AKO.B|94|202109|202109|92|199812|202112|19.96|10.98|1.78|1.01|1.58|0.73|3|1.56|0.62|0.97|3.23|6.97|2.86|7.29|11.85|6.99|4.19|6|0.09|0.02|0.72|0.41|0|0|207453971|586525400|825692000|2596712700|1905762544|2001240448|213464|12.08|-15.07|17354
2022-02-13 17:53:37|adr_usa_0343|AKO.A|94|202109|202109|92|199812|202112|18.86|9.41|1.7|0.87|1.5|0.63|2.74|1.27|0.62|0.97|3.45|7.45|2.92|8.8|11.85|6.99|0|0|0.09|0|0.63|0.56|0|0|207453971|586525400|825692000|2324258100|1653343664|1736175488|17762|10.48|-21.86|17354
2022-02-13 17:53:40|adr_usa_0344|AIXG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:53:40|adr_usa_0345|AEG|139|202109|202109|144|198512|202112|14.09|7.18|0.11|-1.41|0.65|0.18|1.42|0.33|0.68|0.45|5.86|3.52|3.57|3.32|4.17|3.36|0|0|0.11|0.11|1.36|0.3|905551000|129145800|119126384856|126898859500|259521600|-103131359500|9876230780|12878580000|10799414|4.94|25.06|22000
2022-02-13 17:53:44|adr_usa_0347|ACH|26|200806|202106|44|201012|202112|99.13|17.09|1.01|0.69|0.36|0.28|1.4|1.06|2.19|1.46|-10.84|-12.23|1.1|0|-1.01|2.38|0|0|0.25|0.02|1.55|0.73|0|0|1882004645|1744857100|18451712900|23442167900|9355660806|7433058330|2636562|13.74|53.52|63007
2022-02-13 17:53:46|adr_usa_0349|ABEV|98|202109|202109|95|199803|202112|45.85|14.21|5.82|3.03|5.19|3.25|6.04|2.68|0.52|0.01|3.35|3.77|2.59|4.5|15.88|19.09|3.72|6|0.15|0.21|1.16|1.51|0|0|1938273612|3692017200|5026840300|39362014300|41860832300|42217126000|63816544|2.66|-12.5|50479
2022-02-13 17:53:49|adr_usa_0350|ABB|84|202112|202112|68|200412|202112|31.44|42.64|1.42|2.64|1.36|2.61|3.93|5.48|1.26|0.36|4.79|6.98|3.5|2.28|10.31|21.36|3.03|5|0.14|0.08|1.31|0.8|0|0|5562250000|5329000000|4940000000|79616450000|72446000000|73667000000|51087328|37|35.04|104420
2022-02-13 17:53:51|adr_usa_0352|YNDX|47|202109|202109|42|201103|202109|78.15|132.98|7.52|4.96|7.97|5.15|7.22|6.03|0.19|0.32|-0.26|0.07|0|0|16.83|-2.23|6.31|6|1.13|1.84|1.88|0.38|0|0|1115399930|1907944400|1727142200|21203076800|21760945710|22054187652|115235522|60.69|-11.17|17206
2022-02-13 17:53:53|adr_usa_0353|ADAP|26|202109|202109|-159|202209|198200|0|0|87.64|56.45|108.9|94.52|3.81|2.46|0|0|-8.79|-0.31|0|0|-43.86|-50.42|0|0|1.9|3.1|1.66|0.7|0|0|214189115|240120000|50170000|351893500|591903250|591619379|3868944|3.79|-28.22|462
2022-02-13 17:53:54|adr_usa_0354|ARGX|30|202106|202106|-159|202209|198200|0|0|75.56|30.48|77.32|32.62|7.2|6.08|0|0|-9.14|-9.04|0|0|-25.35|-4.18|0|0|1.51|2.81|1.24|1.23|0|0|683932018|2730997000|11394000|15213738100|17944735100|20214623042|85799509|348.34|15.67|336
2022-02-13 17:53:55|adr_usa_0355|ASND|31|202106|202106|-159|202209|198200|0|0|668.15|1113.4|698.14|1212.34|7.37|6.65|0|0|-14.36|-10.29|0|0|-48.81|-61.38|0|0|2.54|4.77|1.17|0.54|0|0|399166760|995528300|146489600|6887290300|7667615228|7358861328|32364470|134.68|-20.69|410
2022-02-13 17:53:57|adr_usa_0356|AUTL|11|202109|202109|-159|202209|198200|0|0|253|320.25|369.24|449.38|3.96|1.52|0|0|0|0|0|0|-52.35|-56.87|0|0|2.07|3.76|1.32|-0.87|0|0|202448667|173060000|53158000|198826900|377720420|377603352|3383224|5.18|-38.99|376
2022-02-13 17:53:58|adr_usa_0357|BGNE|29|202109|202109|-159|202209|198200|0|0|53.82|20.82|64.59|23.71|6.76|7.56|0.17|0.19|-13.03|-0.34|0|0|-42.68|-29.93|1|1|3.36|2.05|0.52|-2.17|0|0|1658919296|3916927000|609768000|21598605800|24739709813|24591604030|86080113|265.09|7.13|7600
2022-02-13 17:53:59|adr_usa_0358|CLLS|27|202109|202109|-159|202209|198200|0|0|17.29|3.48|31.16|6.09|3.3|1.56|0.02|0.09|-7.44|-10.22|0|0|-24.12|-40.6|1.96|1|1.83|1.61|2.06|0.28|0|0|234401731|211102000|152440000|205181700|370623695|370596800|1671202|8.15|-73.85|281
2022-02-13 17:54:00|adr_usa_0359|ENIA|95|202109|202109|92|199812|202112|15.58|9.83|1.88|1.17|0.66|0.62|0.99|1.45|1.37|0.7|-0.66|-20.45|4.93|3.75|4.3|4.95|2.48|5|0.2|0.14|0.9|0.46|0|0|1325521303|1649486000|8577092000|17796142300|11672248960|10553144128|6441523|5.44|-33.82|16731
2022-02-13 17:54:03|adr_usa_0360|ENIC|24|202106|202106|22|201606|202112|10.88|5.45|1.68|0.81|1.35|0.71|1.21|0.56|0.2|0.48|5.43|7.14|6|11.9|7.26|8.29|3.71|4|0.07|0.34|0.45|-0.23|0|0|518084182|468159400|7155132100|2776179200|2448496047|2448496047|2284056|1.77|-53.83|2219
2022-02-13 17:54:04|adr_usa_0361|GLPG|29|202109|202109|15|201612|202009|341.83|95.02|15.74|-3.55|22.93|6.32|3.21|1.2|0|0|-11.47|-31.18|0|0|-6.18|-6.67|1.5|3|1.04|0.63|0.84|0.77|0|0|1961242842|5653544000|143406600|-2012691600|3591704781|3577213017|15404581|54.81|-43.95|1319
2022-02-13 17:54:05|adr_usa_0362|HCM|12|202106|202106|4|201612|201712|231.72|358.36|17.15|19.41|16.52|18.65|11.21|6.12|0.36|0.03|-3.66|-10.71|0|0|-7.37|-26.46|3.33|3|0.6|0.93|0.01|-0.71|0|0|159267433|950448000|38691000|5127657900|6022322946|5122113732|10014060|34.83|17.36|1530
2022-02-13 17:54:06|adr_usa_0363|PBRA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:54:07|adr_usa_0364|ZLAB|11|202109|202109|-159|202209|198200|0|0|156.55|38.97|156.6|49.63|9.38|3.84|0.02|0.01|-5.14|-9.26|0|0|-56.21|-41.86|1.86|2|2.5|2.95|1.41|2.1|0|0|602732108|1568498000|53730000|4740487300|6028913408|6013840112|45420553|63.28|-49.8|1194
2022-02-13 17:54:07|adr_usa_0365|PDD|19|202109|202109|-159|202209|198200|0|0|15.44|3.98|15.1|5.02|15.56|6.43|0.14|0.17|-0.25|-0.11|0|0|-39.45|-0.27|6.79|7|2.23|1.75|1.47|0.77|0|0|6589740831|15130360700|458489800|54365283000|67690128088|77018070965|485928519|54.01|-67.5|5828
2022-02-13 17:54:08|adr_usa_0366|TAK|54|202112|202112|47|201003|202112|48.72|9.75|2.54|2.36|2.1|1.36|1.66|0.9|0.47|0.82|2.47|11.03|4.1|5.87|4.8|4.63|4.61|4|0.29|0.25|0.62|-0.51|0|0|6528533627|6533976200|12979271000|74539669300|42644207624|43182386166|35868204|13.69|-24.97|47000
2022-02-13 17:54:10|adr_usa_0367|MUFG|101|202112|202112|75|200303|202112|30.28|6.69|-7.5|-7.14|2.52|1.53|1.03|0.44|2.69|3.45|-15.19|12.68|2.34|4.23|1.34|1.75|0|0|0.02|0.05|0.88|-0.81|1.16053298777E+12|1.9224292517E+12|388627394775|959247440100|10941440000|-330546722200|70608486945|71800962720|11330087|5.55|26.71|163500
2022-02-13 17:54:13|adr_usa_0368|EQNR|83|202109|202109|80|200112|202112|13.01|32.85|0.98|1.35|0.91|1.33|2.09|2.43|0.57|0.83|4.54|3.49|4.13|2.01|12.4|4.05|3.52|5|0.11|0.26|1.01|-1.21|0|0|10663765060|28847000000|64063000000|89898287000|87913563360|88536000000|78043342|27.2|68.45|21245
2022-02-13 17:54:16|adr_usa_0369|RELX|0||202112|72|200312|202112|48.11|34.4|3.51|7.58|3.51|6.66|10.01|18.03|1.89|1.84|3.22|2.82|2.59|2.06|15.46|17.82|0|0|0.03|0.04|0.72|1.02|0|0|541695202|152509300|394094900|72087625400|62917734000|0|15949528|32.61|32.24|33000
2022-02-13 17:54:19|adr_usa_0370|SE|21|202109|202109|-159|202209|198200|0|0|14.73|13.49|14.14|13.54|33.34|15.45|2.95|0.45|-5.19|-1.85|0|0|-85.72|-33.27|3.12|5|4.27|4.29|1.25|0.89|0|0|3013812105|11832250000|1353290000|111987118900|119756854572|116878203736|1312734837|216.89|20.31|33800
2022-02-13 17:54:20|adr_usa_0371|TAL|46|202012|202106|40|201006|202006|98.93|1494.75|6.4|-0.23|7.41|0.58|10.93|0.5|0.24|0.55|0|0|0|0|15.58|0.29|5.8|8|2.53|5.64|-0.09|-1.43|0|0|1158206322|5020898000|1873290000|-656729400|2082926224|2055000290|34579361|3.23|-96.31|70914
2022-02-13 17:54:21|adr_usa_0372|GMAB|51|202109|202109|32|201312|202112|65.96|57.02|25.51|18.01|28.28|20.7|12.31|7.76|0.01|0|-1.29|0.25|0|0|-4.97|14.6|2.17|1|0.13|0.34|0.68|1.18|0|0|836566881|2924132900|149303500|23165407000|26089539919|26356419975|19260551|39.89|0.9|1136
2022-02-13 17:54:23|adr_usa_0373|VEDL|33|202006|202006|26|201309|202003|20.66|2.92|1.34|1.1|0.73|0.61|1.02|0.96|1.04|1.13|9.18|40.98|7.27|2.83|-0.34|-5.58|2.21|4|0.16|0.27|1.2|2.38|0|0|6257411575|5009356300|13057370400|11870790600|6867521088|6889774595|4814270|7.39|-20.07|19358
2022-02-13 17:54:23|adr_usa_0374|ZTO|25|202109|202109|21|201609|202112|28.8|33.84|5.66|4.55|6.16|4.92|4.01|3|0.03|0.1|-1.25|-4.53|0|0|14.39|8.37|3.52|3|1.78|1.35|0.39|-1.45|0|0|1934935870|1965871500|3733988100|20533694200|21739174787|21951447136|112309662|26.89|-3.72|22536
2022-02-13 17:54:24|adr_usa_0375|BNTX|13|202109|202109|4|202012|202112|160.13|7.22|42.9|3.65|44.66|3.92|12.9|6.19|0.11|0.03|-3.54|-0.46|0|0|27.93|190.14|5.89|9|1.31|0.89|-0.42|0.68|0|0|1000185564|2777380500|512791800|60076045400|62520882600|62520882600|931712101|257.8|216.24|1941
2022-02-13 17:54:25|adr_usa_0376|TCOM|75|202109|202109|72|200312|202112|187.75|70.35|11.06|4.86|11.63|4.62|6.48|0.82|0.37|0.52|1.95|6.63|0.13|0|13.28|0.76|3.25|2|5|2.13|1.35|-0.25|0|0|2689551404|8871205100|996042400|15926661400|15783420464|15941884464|165753939|24.76|-29.88|33400
2022-02-13 17:54:28|adr_usa_0377|TLSA|0||202106|-159|202209|198200|0|0|2536.84|371.1|7068.08|1658.13|136.92|1.77|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.15|0.07|0.98|0.79|0|0|5442008|53429300|581300|33679700|86612160|0|124163|0.8901|-76.02|6
2022-02-13 17:54:29|adr_usa_0378|NIO|17|202109|202109|-159|202209|198200|0|0|12.71|8.52|10.14|8.95|18.34|12.49|-0.56|0.68|-17.11|-6.02|0|0|-96.33|-9.31|1.73|3|8.05|3.54|2.16|-0.19|0|0|2600835013|6690963100|1331348500|43033893200|47128689842|46455768838|1460722827|29.63|-35|7763
2022-02-13 17:54:30|adr_usa_0379|LN|22|202006|202006|9|201606|201809|3941.65|2885.22|5.1|5.68|5.78|5.64|6.05|9.23|0.79|1.19|-4.54|-0.31|0|0|-1.3|-11.83|6.59|6|0.5|0.02|1.22|0.27|0|0|1587884689|1739929700|776355700|12258016200|12222977840|12212675600|900918|50.8|35.77|8992
2022-02-13 17:54:30|adr_usa_0380|BILI|19|202109|202109|-159|202209|198200|0|0|9.84|5.26|10.12|5.88|8.5|4.57|0.39|0.38|-0.49|-0.05|0|0|-14.89|-21.06|3|3|5.21|6.09|1.32|0.06|0|0|1624418044|3775033200|210737000|14088629900|16499591361|16522191774|282270917|42.57|-45.53|8646
2022-02-13 17:54:31|adr_usa_0381|GDS|25|202109|202109|-159|202209|198200|0|0|13.79|9.23|11.07|7.24|4.54|2.2|1.08|0.8|-7.22|-9.36|0|0|-3.52|-2.91|1.19|1|5.38|6.95|1.76|-0.35|0|0|764457326|1561222100|6363273100|10298290100|8421601350|8202069030|57700096|45.06|-49.82|1479
2022-02-13 17:54:32|adr_usa_0382|GSX|10|202006|202006|5|201906|202009|386.42|462.82|21.47|33.52|22.14|35.18|43.62|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|21475456739|22669612481|403565847|90.11|488.57|6435
2022-02-13 17:54:32|adr_usa_0383|TME|17|202109|202109|12|201812|202112|51.44|22.6|5.55|1.72|6.27|2.17|3.49|1.38|0.03|0.1|-0.44|-1.3|0|0|7.72|6.54|4.23|3|2.27|2.09|0.75|-0.41|0|0|2792873580|3127659600|80814500|8450236100|10680128689|10529812500|86964726|6.31|-64.4|4769
2022-02-13 17:54:33|adr_usa_0384|NTCO|11|202109|202109|8|201912|202112|253.26|58.63|2.13|1.02|1.58|0.84|3.68|1.24|0.98|0.46|-3.59|2.53|0|0|-0.95|1.3|7.83|7|0.23|0.24|1.9|1.33|0|0|1297232088|989229400|1512164700|7749573000|6392891421|6442933662|12170447|9.27|-53.65|36223
2022-02-13 17:54:34|adr_usa_0385|WPP|86|200806|202106|48|200912|202112|16.39|27.57|1.44|1.18|1.18|1.1|1.87|2.72|0.91|1.13|5.6|25.07|2.37|2.4|5.1|3.85|0|0|0.14|0.11|1.11|1.24|0|0|2774322432|4907802400|3135867200|20069932900|17436403595|17973209010|7991551|75.55|39.7|102822
2022-02-13 17:54:36|adr_usa_0386|MLCO|67|202109|202109|37|201103|202006|75.35|89.71|13.71|4.92|13.59|2.38|3.6|11.26|1.47|14.19|2.28|-5.76|1.97|3.48|0.32|-11.43|2.78|2|1.63|1.65|1.67|2.58|0|0|1263299790|1521562000|5896139000|10131951700|4729080739|4749041461|32739909|9.91|-46.4|19746
2022-02-13 17:54:39|adr_usa_0387|OCFT|12|202109|202109|-159|202209|198200|0|0|10.38|0.93|10.3|1.51|6.83|1.47|0.55|0.28|0.2|2.02|0|0|-21.12|-19.55|3.25|3|0.72|0.78|0.04|-0.72|0|0|508994650|591762400|37590800|561348200|963284192|913143439|7650359|2.47|-87.47|3597
2022-02-13 17:54:39|adr_usa_0388|IQ|19|202109|202109|1|201809|201812|116.79|84.59|3.8|1.09|3.22|0.72|8.91|3.34|1.55|3.36|-1.7|-0.15|0|0|-47.14|-21.29|1.29|2|5.79|8.32|0.75|-0.87|0|0|1502197919|1693223200|348573000|5140067000|3377932330|3442100472|46962342|4.31|-74.77|7721
2022-02-13 17:54:40|adr_usa_0389|KC|11|202109|202109|-159|202209|198200|0|0|6.36|2.48|6.29|2.76|5.62|2.23|0.03|0.08|0|0|0|0|-24.64|-13.01|1.5|1|2.21|2.7|1.43|-0.12|0|0|747187475|926301200|357862400|3172850200|3806288325|3609266850|31572318|15.75|-63.83|2166
2022-02-13 17:54:41|adr_usa_0390|DADA|11|202109|202109|-159|202209|198200|0|0|6.22|2.56|6.13|2.94|6.93|4.33|0.09|0.08|0|0|0|0|-99.83|-38.91|4|4|1.32|0.83|0.99|-0.53|0|0|581247075|446116800|19596000|2689602400|3078546436|3107245764|18078237|13.16|-63.95|2440
2022-02-13 17:54:42|adr_usa_0391|HUYA|19|202109|202109|10|201906|202112|54.07|9.01|4.31|-0.09|4.3|0.9|4.09|0.93|0|0|0|0|0|0|-18.06|11.44|3.86|4|4.69|1.94|0.74|-0.85|0|0|1222320581|1718211200|75308400|-154191400|1564019857|1591149569|19410864|6.59|-64.94|2075
2022-02-13 17:54:43|adr_usa_0392|LEGN|11|202109|202109|-159|202209|198200|0|0|62.88|71.61|63.87|69.88|19.97|31.54|0.09|0.31|-8.58|-4.27|0|0|-174.27|-120.56|0|0|1.46|3.89|-0.32|-1.84|0|0|489511250|635933000|150398000|6558055200|7123448249|6761195329|43859935|46.61|65.52|900
2022-02-13 17:54:44|adr_usa_0393|SUZ|51|202112|202112|47|201003|202112|65.88|6.2|3.11|3.57|1.76|2.03|4.42|5.63|4.35|5.28|-3.35|-0.49|1.19|1.31|0.01|10.15|2.24|4|0.06|0.16|0.56|0.33|0|0|1777679350|3785802400|7708980700|25097749800|14288256744|14288256744|9384646|10.59|-2.58|15653
2022-02-13 17:54:45|adr_usa_0394|DOYU|15|202109|202109|6|201912|202106|377.11|120.61|1.6|-0.12|2.39|0.55|2.53|0.84|0|0|0|0|0|0|3.97|-7.68|3.9|3|1.99|1.8|0.51|0.17|0|0|1004519192|926231600|17355500|-166427300|768851226|774821019|7506937|2.37|-76.13|1877
2022-02-13 17:54:46|adr_usa_0395|MOR|51|202109|202109|4|202003|202103|65.21|43.65|23.5|1.39|27.29|6.63|5.7|1.85|0.04|0.47|-3.93|-10.14|0|0|-3.56|-18.11|4.23|2|0.24|0.03|1.09|1.22|0|0|356397146|1339908500|60217600|269896800|1283702540|1283410200|1177444|9.4|-65.89|750
2022-02-13 17:54:47|adr_usa_0396|MOMO|33|202109|202109|24|201512|202112|40.17|5.83|10.01|0.4|11.43|0.81|5.11|0.72|0.17|0.32|7.39|13.8|0|0|16.02|10.38|5.86|6|2.69|4.06|-2.23|1.47|0|0|1054864906|1436093500|79138200|891565100|1711511142|1901542324|24642774|8.69|-33.15|2394
2022-02-13 17:54:49|adr_usa_0397|VEON|51|202109|202109|47|201003|202112|10.99|7.64|1.55|1.43|0.76|0.33|3.15|7.75|-2.1|26.22|13.48|0.95|9.68|18.42|2.61|3.52|5.24|7|0.47|1.7|1.76|0.88|0|0|3159660146|1530000000|6446000000|12242534000|2938534032|2706666648|7225857|1.68|7.69|43639
2022-02-13 17:54:51|adr_usa_0398|BZUN|30|202109|202012|20|201603|202103|73.53|40.08|2.16|1.91|2.57|1.82|5.22|1.2|0.31|0.39|0|0|0|0|6.39|6.73|6.87|8|9.83|8.16|1.73|0.99|0|0|232771671|422997400|257048000|813477500|969601220|979703480|22907926|13.4|-57.09|6076
2022-02-13 17:54:52|adr_usa_0399|BNR|11|202109|202109|-159|202209|198200|0|0|32.31|9.81|32.1|13.13|6.72|3.13|0.01|0|0|0|0|0|-26.58|-30.37|4.17|3|0.8|0.94|-2.14|-2.63|0|0|260508650|256089400|59211800|741396700|996347205|993348114|5274469|9.53|-58.74|938
2022-02-13 17:54:52|adr_usa_0400|IMAB|6|202012|202106|-159|202209|198200|0|0|259.44|558.95|211.28|412.69|5.67|4.38|-0.03|0.04|-0.78|-1.54|0|0|-410.32|-82.86|0|0|1.42|4.31|-0.09|-1.68|0|0|368450338|736928400|10130900|2961752100|3698680503|3397422273|25390339|47.39|0.51|228
2022-02-13 17:54:53|adr_usa_0401|RCEL|9|202109|202109|-159|202209|198200|0|0|19.69|6.68|22.26|9.04|6.11|2.65|0|0|-11.78|-15.65|0|0|-45.02|-23.67|5|5|2.25|2.92|0.21|-0.22|0|0|18159033|90187000|3067000|205424700|299848953|299611962|1215963|12.03|-36.91|108
2022-02-13 17:54:55|adr_usa_0402|QFIN|17|202109|202109|9|201909|202112|4.71|4.2|1.79|1.34|2.01|1.7|2.42|1.53|0.05|0.02|0|0|0|0|50.7|50.49|0|0|1.23|2.85|0.24|-0.77|0|0|430211640|652746200|3148200|2764059900|3361169952|3547913760|33229363|22.08|94.49|1643
2022-02-13 17:54:55|adr_usa_0403|AMYT|12|202109|202109|-159|202209|198200|0|0|3.51|3.63|2.06|2.03|4.8|2.26|1.95|0.64|-7.45|-0.34|0|0|-35.95|-29.07|3.57|4|0.43|0.08|-0.17|-0.56|0|0|41235450|123127000|8402000|764058300|690799320|571035960|1438952|10.8|-23.73|180
2022-02-13 17:54:56|adr_usa_0404|FUTU|16|202109|202109|11|201903|202112|95.62|16.39|25.9|9.51|22.23|8.54|7.61|2.15|-1.14|0.37|-2.74|-1.22|0|0|8.86|9.4|0|0|2.66|6.59|0.14|-4.6|0|0|111541557|267439500|30637100|6338026700|5504557070|6321290840|217497212|40.55|-5.36|1315
2022-02-13 17:54:57|adr_usa_0405|DNK|4|202003|202003|-159|202209|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|0.23|0.03|0|0|0|0|111257075|116225200|405194700|1382137600|751636800|597514677|249289|4.11|0|4506
2022-02-13 17:54:57|adr_usa_0406|LX|20|202109|202109|16|201712|202112|30.86|1.77|2.3|0.75|1.51|0.38|3.94|0.53|33.62|0.98|0|0|0|0|12.53|17.49|4.81|6|1.38|1.1|0.77|0.09|0|0|205186433|393376300|24222600|1410352600|632913580|716577764|7153813|3.46|-44.28|3313
2022-02-13 17:54:58|adr_usa_0407|SY|15|202109|202109|9|201909|202112|229.54|39.97|5.23|0.18|5.06|1.26|2.77|0.83|0|0|0|0|0|0|5.56|2.29|7|7|1.59|3.15|0.29|0.27|0|0|347045000|279754200|35233900|46741100|314568300|317740500|3090152|3|-71.29|1564
2022-02-13 17:54:59|adr_usa_0408|MFGP|0||202109|11|201706|202003|22.56|1.67|4.15|2.04|2.52|0.67|1.38|0.68|-2.71|1.61|40.71|12.78|13.04|4.23|29.95|-5.56|0|0|0.49|0.51|2.3|0.35|0|0|274300274|558400000|228600000|5916810700|1926850842|0|4027224|5.74|2.89|11600
2022-02-13 17:55:00|adr_usa_0409|ZEAL|47|202109|202109|4|201809|201909|6.55|9.38|38.54|16.17|41.27|19.15|7.09|5.12|0.45|0|-9.97|-8.7|0|0|-22.45|-80.71|3.47|2|0.4|0.38|1.57|1.95|0|0|111645975|163653200|34365100|783349600|947002802|946732940|165994|21.94|-39.07|360
2022-02-13 17:55:02|adr_usa_0410|MESO|28|202109|202109|1|201703|201706|285.69|267.95|51.32|63.24|49.01|62.65|1.61|1.14|0.09|0.17|-9.65|-12.8|0|0|-11.25|-14.84|0|0|0.57|0.88|1.88|-0.61|0|0|54557432|115956000|11235000|616288300|638746319|637174628|1812948|4.91|-44.2|83
2022-02-13 17:55:04|adr_usa_0411|NIU|17|202109|202109|10|201906|202112|80.93|34.7|3.33|1.9|3.75|2.37|9.46|6.35|0.09|0.2|-0.37|0.09|0|0|-45.13|19.21|6.15|7|1.12|2|0.26|0.04|0|0|125105433|236824300|71625700|988080400|1187601750|1245162483|14065357|15.57|-42.57|623
2022-02-13 17:55:05|adr_usa_0412|ITCB|58|202006|202006|58|200512|202006|18.03|7.55|6.84|5.53|3.27|1.66|1.58|0.59|2.57|4.4|-14.58|-70.4|5.69|8.37|3.16|-4.75|0|0|0.1|0.05|0.9|-0.2|14845780688|23128162800|3277019676|9945102800|277194500|6854989300|937704353|937704353|73665|2.745|-38.9|8324
2022-02-13 17:55:07|adr_usa_0413|GTH|12|202109|202109|-159|202209|198200|0|0|16.16|4.93|17.13|6.97|5.22|2.54|0.03|0.02|0|0|0|0|-415.31|-25.17|5|4|0.59|1.61|-0.37|-2.28|0|0|141801410|154913500|21073400|392555400|542117370|562854320|2415869|6.1|-56.43|799
2022-02-13 17:55:07|adr_usa_0414|HLG|14|202106|202106|26|201506|202112|40.78|9.57|7.55|1.21|9.09|1.71|4.4|1.05|0.02|0.02|0|0|0|0|17.53|10.6|3.7|5|0.12|0.03|-0.43|0.82|0|0|172717663|117047600|149811900|251337100|358831152|358831152|81269|13.92|-78.78|5171
2022-02-13 17:55:08|adr_usa_0415|OPRA|19|202109|202109|14|201806|202112|22.6|8.62|4.78|2.7|5.75|3.52|1.19|0.71|0.02|0.03|-5.21|0.47|0|0|9.33|8.97|4.5|4|0.7|0.56|0.82|0.85|0|0|150990688|196224000|13751000|632177500|782992120|789684000|859651|6.8|-16.59|577
2022-02-13 17:55:09|adr_usa_0416|FANH|67|202109|202109|57|200709|202112|22.31|8.82|1.59|0.35|2.97|0.74|2.03|1.31|0|0|11.74|17.48|4.41|9.93|9.45|14.66|3.8|7|3.3|4.83|1.26|-0.4|0|0|324517785|215978200|38180900|180334000|378546930|378687930|1307301|7.05|-41.35|4926
2022-02-13 17:55:11|adr_usa_0417|BEST|23|202109|202109|-159|202209|198200|0|0|0.64|0.19|0.63|0.07|4.94|18.15|3.32|40.81|0|0|0|0|-18.15|-36.36|1.83|1|2.72|3|0.41|-2.64|0|0|378801815|149770900|1242570400|863669500|322621000|322538000|1781058|0.83|-57.64|6927
2022-02-13 17:55:12|adr_usa_0418|TLND|22|202006|202006|-159|202209|198200|0|0|6.6|4.45|6.81|4.48|66.82|56.31|0.86|6.17|-3.58|-2.41|0|0|-279.5|-49.92|8.82|9|2.44|4.37|0.63|1.87|0|0|86485105|164968000|32267000|1206294700|1208794045|1204635240|10023837|38.33|8.65|1322
2022-02-13 17:55:13|adr_usa_0419|HHR|15|202109|202109|11|201903|202112|53.64|44.42|11.49|14.41|11.3|14.56|30.83|36.66|2.04|1.5|0|0|0.35|1.08|22.51|39.76|8.4|8|0.39|0.1|0.67|1.35|0|0|44142075|76941500|8231800|2659234900|2625461045|2690112810|10601875|51.85|68.89|1280
2022-02-13 17:55:13|adr_usa_0420|MSC|17|202109|202109|2|201909|202003|52.53|36.4|14.13|19.11|6.16|5.3|1.02|0.49|1.76|2.06|-5.6|-17.17|0|0|-5.64|-8.69|2.46|1|0.01|0.01|-0.76|-0.33|0|0|472200533|650941000|2449251000|1931383900|495346870|495346870|13069|5.35|-55.1|3924
2022-02-13 17:55:14|adr_usa_0421|GHG|19|202109|202109|15|201803|202112|32.09|21.78|8.02|4.5|10.6|4.96|5.09|2.56|0.04|0.1|0|0|0.58|6.94|18.51|10.76|4.36|3|0.53|0.59|0.74|0.58|0|0|198132775|148501000|153389800|821714500|904778122|904778122|1730016|8.78|-32.46|2565
2022-02-13 17:55:15|adr_usa_0422|DAO|13|202109|202109|-159|202209|198200|0|0|7.01|1.99|6.83|1.89|110.7|188.5|-1.31|-1.08|-0.32|-0.16|0|0|-714.48|-2458.58|8.33|9|0.74|0.99|-0.56|-2.03|0|0|177966445|139608600|34149600|1567954500|1572098112|1531486944|5023962|12.48|-52.96|4949
2022-02-13 17:55:16|adr_usa_0423|DAVA|19|202109|202109|14|201806|202112|104.6|120.21|7.2|13.77|7.39|14.31|12.45|21.2|0.12|0|-1.46|0|0|0|15.49|20.56|7.14|7|0.21|0.67|0.61|0.8|0|0|82183131|110905700|94813400|9415370600|9526276233|9832255038|38000906|170.13|114.64|9616
2022-02-13 17:55:17|adr_usa_0424|LINX|38|202006|202006|5|201906|202009|569.22|1648.79|5.38|5.27|5.89|5.69|2.93|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|1080491040|1077990450|504860|6.15|-20.44|3846
2022-02-13 17:55:17|adr_usa_0425|IMOS|34|202106|202106|34|201306|202112|229.48|10.56|1.36|1.53|1.39|1.54|1.4|1.54|0.53|0.47|9.55|13.28|4.65|4.43|8.6|12.67|2.7|5|0.19|0.04|1.2|2.12|0|0|291463873|200956100|634709600|1299214300|1245762120|1251915216|998719|34.26|42.69|5481
2022-02-13 17:55:19|adr_usa_0426|TIGR|15|202109|202109|6|202006|202112|149.91|27.28|12.43|2.21|12.61|2.87|5.29|1.63|0.04|0.33|0|0|0|0|2.15|8.27|1.5|1|2.79|10.95|0.38|-3.2|0|0|163286142|321841200|17454300|550876900|724653234|773557697|27120289|4.79|-38.16|785
2022-02-13 17:55:20|adr_usa_0427|NEW|18|202106|202106|1|202103|202106|144.82|91.26|1.96|0.54|1.49|0.06|9.41|2.26|1.21|-1.76|0|0|0|0|-53.31|-93.26|6.46|7|0.8|5.31|1.61|0.45|0|0|51178360|20611500|163646700|237719900|26209500|26229600|4860870|3|-92.07|9650
2022-02-13 17:55:21|adr_usa_0428|QTT|17|202109|202109|-159|202209|198200|0|0|0.09|0.19|0.36|0.1|1.07|1.3|-0.73|-0.56|-17.32|-0.53|0|0|-378.58|-1502.03|8.77|9|2.81|1.82|-14.16|-50.89|0|0|203161680|127610700|6760400|135478900|79347792|83917524|612579|2.76|74.84|1704
2022-02-13 17:55:22|adr_usa_0429|CANG|19|202109|202109|14|201806|202112|14.1|1.01|4.27|0.25|4.4|0.46|1.16|0.41|0.28|0.38|0|0|0|0|17.53|14.41|3.07|3|0.18|0.81|0.94|-2.13|0|0|490980856|694512100|3077200|150866600|437863200|216705900|803492|3|-58.62|3009
2022-02-13 17:55:23|adr_usa_0430|JMIA|15|202109|202109|-159|202209|198200|0|0|8.76|5.21|9.88|5.79|11.49|2.32|0.05|0.02|-36.13|-13.63|0|0|-102.17|-52.35|5.9|5|11.18|11.37|2.61|-1.26|0|0|298032758|187952000|18750000|920010700|1096349712|1096349712|77213407|11.12|-71.75|4067
2022-02-13 17:55:23|adr_usa_0431|SOGO|16|202006|202006|12|201709|202009|47.61|111.13|1.92|1.99|2.82|3.04|5.15|3.4|0|0|0|0|0|0|12.52|3.06|6.75|6|1.54|0.49|1.32|1.43|0|0|931335357|1178048000|88797000|2260108300|3437931283|3397795420|8611099|8.87|79.96|2738
2022-02-13 17:55:24|adr_usa_0432|QH|10|202109|202109|-159|202209|198200|0|0|0.59|0.06|0.56|0.08|3.11|0.6|0.12|0.27|-0.82|-0.79|0|0|-42.9|-20.34|4.4|2|0.06|0.12|-1.21|-3.45|0|0|38048186|39369000|3777400|36501800|49158126|58743420|213575|1.11|-85.28|708
2022-02-13 17:55:24|adr_usa_0433|CALT|18|202106|202106|0|202006|202006|158.53|158.53|0|0|0|0|5.2|5.89|0|0|-15.95|-11.6|0|0|-24.22|-39.24|0|0|0.12|0.22|2.75|1.48|0|0|75914680|83272500|1037500|568574200|647989008|618277008|8257958|24.76|-26.35|54
2022-02-13 17:55:25|adr_usa_0434|LOMA|22|202109|202109|17|201709|202112|11.32|7|1.12|1.5|1|1.51|7.28|1.21|1.17|0.06|0|0|0|0|28.57|4.58|6.24|4|0.35|0.5|1.26|1.24|0|0|60554821|43488900|738127600|771427200|777928256|781163190|2211509|6.61|6.27|2900
2022-02-13 17:55:26|adr_usa_0435|ORTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|13.49|0.62|0.09|0.14|-18.41|-54.26|0|0|-51.23|-53.43|0|0|2.15|1.58|1.02|-0.19|0|0|256302786|254143000|31023000|-72013300|148476895|151578154|1416338|1.19|-69.44|224
2022-02-13 17:55:27|adr_usa_0436|DUO|13|202109|202109|1|201909|201912|205.5|223.93|1.26|-0.11|1.41|0.16|2.69|0.27|0.15|0.24|0|0|0|0|-81.42|-40.53|3.44|1|0.15|0.53|-0.01|0.91|0|0|111597527|95883100|2218300|-25613300|37128762|37892711|316037|0.465|-93.83|1725
2022-02-13 17:55:28|adr_usa_0437|BLCT|11|202109|202109|3|202006|202103|214.07|157.1|1.47|-0.01|1.96|0.33|2.2|0.62|0|0|0|0|0|0|-66.1|-33.25|8|7|0.37|0.45|1.43|0.7|0|0|72487213|57305000|2023000|-870800|56434203|56434203|224160|1.53|-84.85|755
2022-02-13 17:55:28|adr_usa_0438|IPHA|0||202106|1|201909|201912|10.7|11.12|4.24|5.49|6.54|8.3|2.06|2.27|0.05|0.12|-20.72|-28.4|0|0|-18.87|-43.09|0|0|0.06|0.13|-0.37|-4.24|0|0|133827779|141995600|12960600|238547200|360281040|0|470268|4.56|11.49|244
2022-02-13 17:55:29|adr_usa_0439|YIN|21|202003|202003|18|201603|202009|22.83|37.54|1.67|2.07|2.34|2.19|2.61|1.38|0|0|0|0|2.29|1.39|16.12|3.74|7.33|8|0.25|0.02|0.09|-0.01|0|0|204259494|33980300|5061100|512864800|526201920|542802960|206004|7.2|43.43|2975
2022-02-13 17:55:30|adr_usa_0440|UXIN|18|202109|202109|-159|202209|198200|0|0|11.41|3.19|9.56|3.49|4.9|6.27|0.45|-0.08|0|0|0|0|-128.32|-72.67|2.46|1|1.81|1.48|0.58|3.86|0|0|93278500|33497400|10287100|559022500|552359868|749286728|2244546|1.39|49.46|693
2022-02-13 17:55:30|adr_usa_0441|AVDL|103|202109|202109|80|200103|202103|106.45|110.88|15.16|9.02|13.95|9.72|7.39|4.73|0.41|0.69|-3.69|-38.16|0|0|-20.67|12.29|3.45|5|4.42|7.83|1.28|-1.58|0|0|75899711|181093000|9445000|428786400|473617280|473366800|3199445|8.08|12.7|32
2022-02-13 17:55:34|adr_usa_0442|ONE|18|202012|202012|9|201712|202003|59.27|72.26|2.28|0.31|2.01|0.05|8.72|1.42|2.69|14.85|0|0|0|0|214.43|-36.91|7|5|0.75|1.38|0.19|-0.13|0|0|234987787|145538100|301742400|153148900|25781784|25781784|1718638|3.99|-96.11|12667
2022-02-13 17:55:35|adr_usa_0443|SOHU|87|202109|202109|75|200303|202112|51.89|0.62|3.69|-1.03|4.77|0.68|3.68|0.51|0.27|1.23|-4.23|6.89|0|0|3.08|65.81|4|5|5.81|1.06|2.04|1.09|0|0|686838632|1573452000|324594000|-977428700|651305391|656403980|6992280|16.57|-3.55|7600
2022-02-13 17:55:38|adr_usa_0444|HKIB|8|201912|201912|4|201906|202006|15.97|14.25|10.84|9.58|12.01|10.6|2.55|1.96|0.08|0.06|-0.44|-0.49|0|0|23.35|18.55|0|0|0.12|0.01|0.06|-0.01|0|0|286279340|300327700|4000|1472071300|1719280500|1650083400|795769|7|-22.22|40
2022-02-13 17:55:38|adr_usa_0445|HUIZ|13|202109|202109|1|202103|202106|349.82|291.84|1.85|0.16|1.86|0.3|4.61|1.42|0.16|0.54|0|0|0|0|-24.1|-26.6|8.11|7|0.3|1.19|0.71|0.46|0|0|44635364|60722400|46472000|41658600|74295507|73020519|237623|1.43|-79.57|1314
2022-02-13 17:55:39|adr_usa_0446|CEPU|39|202109|202109|16|201712|202112|4.26|14.3|2.53|1.8|1.95|1.12|1.16|0.43|0.37|0.41|0|0|4.13|5.29|27.32|0.32|3.47|3|0.4|0.39|1.51|0.94|0|0|93190133|171742900|1077371000|790675100|492190590|491580081|729078|3.27|23.86|885
2022-02-13 17:55:40|adr_usa_0447|QD|21|202109|202109|17|201709|202112|6.23|1.24|2.04|-2.74|2.46|0.86|0.93|0.12|-0.21|0.07|0|0|0|0|17.56|10.16|5.47|3|4.13|2.22|0.8|-0.24|0|0|601912963|1202705400|187054500|-833354300|239522672|252176324|1860117|0.9464|-19.27|1047
2022-02-13 17:55:42|adr_usa_0448|FINV|21|202109|202109|12|201812|202112|3.65|3.99|1.43|0.44|1.97|1.01|1.67|0.86|0.01|0.02|0|0|4.23|3.45|38.39|26.43|6.69|7|0.77|1.48|0.76|0.3|0|0|470244073|786254500|22886000|594491400|1329035316|1389529750|6410874|4.69|106.78|3064
2022-02-13 17:55:43|adr_usa_0449|CTK|17|202109|202109|3|201809|201906|98.01|70.5|2.14|0.07|2.18|0.1|17.07|30.9|-0.08|-2.24|0|0|0|0|-113.71|-241.32|8.92|9|0.41|0.96|0.37|0.71|0|0|50758527|36061000|5400000|21239900|32610679|33157363|973917|0.4978|-77.82|759
2022-02-13 17:55:44|adr_usa_0450|PUYI|0||202106|3|201903|201912|48.82|43.63|13.98|11.51|15.75|12.88|8.5|7.61|0|0|0|0|0|0|3.54|-13.71|0|0|0.13|0.02|0.06|-1.84|0|0|41284257|40307700|6395400|336659100|376966875|0|560890|6.25|7.78|716
2022-02-13 17:55:45|adr_usa_0451|HMI|15|202006|202006|11|201712|202009|32.29|13.19|0.99|0.59|1.31|0.92|5.03|2.16|0.11|0.34|0|0|0|0|26.97|16.31|7.18|7|0.97|1.6|1.96|0.01|0|0|199771238|377100600|26564700|541508900|794812085|831911313|5177947|12.83|28.5|1132
2022-02-13 17:55:45|adr_usa_0452|QK|3|201909|202003|-159|202209|198200|0|0|3.69|2.72|2.19|1.41|0|0|-1.24|-1.49|0|0|0|0|0|0|0|0|0.08|0.12|0.85|3.13|0|0|21640500|3351500|52445900|32074000|30612890|24838434|124176|0.5549|-79.37|248
2022-02-13 17:55:46|adr_usa_0453|YRD|29|202109|202109|24|201512|202112|9.04|10.3|1.13|-0.03|1.58|0.33|2.85|0.34|0.01|0.23|0|0|0|0|33.26|3.28|7.92|7|1.91|0.3|1.05|-0.29|0|0|318467031|402730200|28775400|-9609100|232635680|237626389|226632|2.77|-9.18|13728
2022-02-13 17:55:47|adr_usa_0454|MOGU|16|202109|202109|-159|202209|198200|0|0|2.13|-0.83|3.31|0.6|1.06|0.23|0|0|0|0|0|0|-37.21|-39.93|3.67|3|0.22|0.07|0.49|0.28|0|0|163601600|95108100|1521700|-51462400|37280580|37133243|70850|0.3701|-82.49|605
2022-02-13 17:55:48|adr_usa_0455|EH|13|202109|202109|-159|202209|198200|0|0|49.78|49.59|50.27|52.66|18.6|12.7|0.12|0.07|-3.55|0.01|0|0|-45.2|-63.5|5.33|3|3.81|9.01|-1.29|-6.78|0|0|33985160|55167900|5476200|776553100|827000680|829850400|11567022|14.92|-29.32|227
2022-02-13 17:55:48|adr_usa_0456|ICLK|21|202109|202109|-159|202209|198200|0|0|2.19|1.23|2.04|1.37|2.58|1.38|0.44|0.24|-1.76|-0.8|0|0|-22.16|-1.74|4.24|4|0.69|1|0.31|-2.41|0|0|55362158|96698000|4534000|379874100|398298120|427287080|1455590|4.4|-46.6|1145
2022-02-13 17:55:49|adr_usa_0457|ADXN|11|202109|202109|-159|202209|198200|0|0|7.43|4.84|12.63|7.04|2.77|2.78|0|0|-13.37|-23.26|0|0|-67.54|-81.54|0|0|0.23|0.22|-0.76|0.38|0|0|23939729|16602400|605700|23129700|39732043|35771230|29644|6.29|-53.06|27
2022-02-13 17:55:50|adr_usa_0458|IVA|4|202106|202106|-159|202209|198200|0|0|812.94|1324.9|889.75|1435.13|7.2|5.28|0.06|0.11|-3.19|-3.19|0|0|-45.58|-43.24|0|0|0.41|0.45|-0.07|0.1|0|0|70240120|111426100|3708100|457108800|556545282|528330552|65611|13.66|-5.79|94
2022-02-13 17:55:51|adr_usa_0459|BVXV|33|202109|202109|1|202106|202109|12.65|10.84|0|0|0|0|5.53|34.79|0|0|0|0|0|0|0|0|0|0|1.09|4.53|1.69|-0.28|0|0|10852993|10777400|13826500|44954900|46005738|35681949|15674298|2.49|-26.51|21
2022-02-13 17:55:52|adr_usa_0460|YJ|15|202109|202109|-159|202209|198200|0|0|0.44|-0.09|0.55|0.24|3.36|0.5|0|0|0|0|0|0|-8.34|-0.22|8.3|7|0.22|0.08|1.57|0.22|0|0|241623617|152186000|3371600|-42538200|109543158|109970441|85448|0.5135|-66.21|1036
2022-02-13 17:55:52|adr_usa_0461|BCYC|15|202109|202109|-159|202209|198200|0|0|36.52|129.88|39.48|117.21|4.61|10.3|0.07|0.17|-18.61|-11.07|0|0|-54.35|-42.57|0|0|0.93|1.89|-0.36|-0.62|0|0|130491667|259524000|5683000|1529213100|1531366799|1498143200|14333511|59.83|239.11|109
2022-02-13 17:55:53|adr_usa_0462|ITMR|13|202006|202006|-159|202209|198200|0|0|4.73|7.07|5.12|7.18|5.88|5.96|1.13|0.1|-14.39|-13.79|0|0|-22.99|-20.86|9.13|9|1.06|3.54|1.62|1.57|0|0|19933500|45166000|3885000|248195300|288361278|288156978|336415|20.43|133.49|184
2022-02-13 17:55:53|adr_usa_0463|JFU|8|201912|202106|-159|202209|198200|0|0|0.05|0.33|1.7|1.36|1.09|0.6|0|0|0|0|0|0|-46.32|-37.29|0|0|0.53|0.92|-0.65|-0.3|0|0|675620775|338104000|12128200|40421700|369973890|214710100|137941|1.1|5.77|1091
2022-02-13 17:55:54|adr_usa_0464|YI|17|202109|202109|-159|202209|198200|0|0|1.01|0.08|1.21|0.15|8.88|24.81|0.09|-1.37|0|0|0|0|-65.49|-178.44|3.23|4|0.34|1.22|-0.06|-2.09|0|0|134417040|143261200|47489900|145517700|267681082|268032829|856747|3.23|-49.64|2189
2022-02-13 17:55:55|adr_usa_0465|COE|26|202106|202106|7|202003|202112|107.65|4.82|1.71|-0.49|2.4|0.07|68.73|79.84|-0.02|0|0|0.11|0|0|0|0|7.86|10|0.43|1|-0.33|1.55|0|0|113338900|190371700|22266200|-167577100|22870560|23064964|279391|1.06|-95.8|2479
2022-02-13 17:55:56|adr_usa_0466|LIZI|12|202109|202109|-159|202209|198200|0|0|1.06|0.08|1.19|0.29|8.93|2.5|0.14|0.24|0|0|0|0|-55.77|-61.46|8.89|9|1.54|1.62|1.85|1.85|0|0|44587720|79069900|8102600|23449300|93619250|93865115|1217703|1.85|-52.32|658
2022-02-13 17:55:57|adr_usa_0467|VIST|18|202109|202109|10|201906|202112|517.9|1106.69|1.7|1.5|0.96|0.91|0.69|0.88|0.79|1.14|-64.98|-37.38|0|0|-4.41|0.12|2|3|0.11|0.07|2.56|0.99|0|0|155978075|269384000|1159653000|801283600|463371104|495913600|1881172|5.24|108.2|382
2022-02-13 17:55:58|adr_usa_0468|CNF|19|202109|202109|13|201809|202112|2.52|0.52|4.3|6.77|1.27|1.43|0.67|0.46|2.97|2.13|0|0|0|0|3.83|2.62|0|0|0.03|0.09|0.15|-3.13|12300067|7283900|371712069|327860500|3063800|1229674100|267470580|267470580|1598556|3.9|-3.09|1062
2022-02-13 17:55:58|adr_usa_0469|TLC|34|202003|202003|-159|202209|198200|0|0|37.25|21.88|39.13|23.25|9.47|9.76|0.16|0|-58.48|-71.18|0|0|-43.21|-88.46|0|0|0.02|0.01|1.15|1.4|0|0|52063530|22657900|5652600|142412600|165070525|164638430|186211|4.45|-14.42|121
2022-02-13 17:55:59|adr_usa_0470|WIMI|4|201906|202106|-159|202209|198200|0|0|3.01|1.67|2.59|1.4|2.55|1.13|0.05|0.1|0|0|0|0|-16.4|-14.87|0|0|2.1|3.7|2.75|-0.61|0|0|32965500|59372500|340000|283782800|283782784|177249024|4696457|3.04|-47.22|202
2022-02-13 17:56:00|adr_usa_0471|CAN|12|202109|202109|1|202109|202112|11.54|10.56|6.48|1.41|6.91|1.96|9.32|2.31|0.71|0.06|0.64|0.53|0|0|-50.55|47.44|3.38|8|2.78|3.61|5.37|5.12|0|0|108496360|262448200|8858500|616901400|879349625|910616305|20580614|5.15|-13.15|248
2022-02-13 17:56:00|adr_usa_0472|UCL|11|202109|202109|0|202006|202006|124.13|124.13|2.68|2.19|2.96|2.54|5.72|5.43|0.13|0.18|-1.77|-0.34|0|0|-96.16|-81.37|6.5|5|0.05|0.3|2.63|4.01|0|0|38077375|32801000|1978000|160578400|187066376|187116460|1399914|6.59|-37.48|578
2022-02-13 17:56:01|adr_usa_0473|BEDU|22|202106|202106|17|201703|202106|32.42|16.2|5.12|2.11|5.1|0.63|5.78|0.33|0.44|1.02|0|0|1.35|10.86|10.09|-1.01|2.89|1|0.19|0.01|1.15|1.38|0|0|334862590|130420900|355000900|441405100|131659704|131426302|43334|1.1046|-82.58|3025
2022-02-13 17:56:03|adr_usa_0474|VIOT|17|202109|202109|13|201809|202112|17.73|6.35|0.71|-0.05|0.59|0.19|3.27|0.64|0.02|0.01|0|0|0|0|14.48|11.15|7.54|7|0.52|0.71|1.02|-1.05|0|0|153154347|210497200|19547500|-46761600|160635408|162765168|1053342|2.32|-53.01|1182
2022-02-13 17:56:04|adr_usa_0475|SMMT|33|202106|202106|4|201806|201906|15.9|6.94|162.09|72.81|210.87|105.62|6.13|2.03|0.06|0.85|-41.19|-25.56|0|0|-244.79|-82.03|0|0|0.81|0.72|0.53|1.54|0|0|27944429|80248000|2540000|126906500|207154528|206599512|321084|2.12|-71.23|81
2022-02-13 17:56:05|adr_usa_0476|GNFT|0||202106|-159|202209|198200|0|0|15701.56|246.9|15344.7|281.43|10.01|5.83|0.74|2.18|-4.22|20.6|0|0|-48.35|-25.42|0|0|0.55|0.92|1.76|1.4|0|0|120277492|124214100|12290600|192561700|225962022|0|7217807|4.94|4.17|130
2022-02-13 17:56:06|adr_usa_0477|REDU|20|202106|202106|11|201709|202006|56.73|265.33|2.48|0.07|2.69|0.15|7.09|0.42|0.48|0.96|0|0|0|0|1.57|-5.68|5.25|6|0.63|0.75|1.35|2.28|0|0|128733261|79005100|107510900|12097100|27106144|27110847|469808|0.4799|-91.31|3621
2022-02-13 17:56:07|adr_usa_0478|SUPV|29|202109|202109|22|201603|202109|9.25|14.14|0.52|-0.29|0.76|0.4|1.64|0.36|0.54|0.05|14.62|-1.35|1.79|1.38|5.7|-0.41|0|0|1.07|0.75|0.79|1.34|2489074123|2836557500|551779881|331801300|97846600|-129135300|176294885|176294692|949254|1.93|-2.03|5021
2022-02-13 17:56:08|adr_usa_0479|NCNA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.49|1.22|0|0|0|0|0|0|0|0|0|0|4.1|1.62|1.23|-1.49|0|0|87074611|95368000|1278300|31951200|127319200|127282600|763591|2.44|-48.11|29
2022-02-13 17:56:09|adr_usa_0480|RUHN|10|202006|202006|-159|202209|198200|0|0|1.85|0.61|2.3|1.22|2.34|1.39|-0.1|0.01|0|0|0|0|-13.87|-10.43|7.67|8|0.52|0.15|1.12|0.96|0|0|74477238|111357000|30880000|109357600|219376792|217658072|460673|2.62|-64.01|779
2022-02-13 17:56:09|adr_usa_0481|JG|19|202109|202109|-159|202209|198200|0|0|5.23|2.24|4.65|2.14|6.25|3.14|0.37|0.61|0.17|1.06|0|0|-30.41|-38.92|5.71|6|0.35|0.85|1.61|-0.2|0|0|53988631|18152000|10646300|122232100|117206014|117140298|647200|0.9897|-73.79|568
2022-02-13 17:56:10|adr_usa_0482|CIH|12|202012|202006|5|201906|202009|7.44|3.45|2.39|0.69|3.09|1.51|27.32|5.2|0|0|0|0|0|0|1751.42|1751.42|9.6|10|1.75|0.39|1.58|0.49|0|0|57559100|127807400|6743600|-40800400|86807232|86448384|25156|0.96|-50.76|848
2022-02-13 17:56:11|adr_usa_0483|AIH|12|202106|202106|2|201909|202003|25.6|17.43|1.37|0.64|1.43|0.48|3.34|3.63|-0.86|1.58|0|0|0|0|-18.91|-60.79|8.25|10|0.52|0.8|-0.52|1.31|0|0|10805890|7308000|61027000|103465300|82120692|79976664|136534|3.48|-33.97|1665
2022-02-13 17:56:12|adr_usa_0484|ERYP|10|202106|202106|-159|202209|198200|0|0|0|0|0|0|2.52|1.5|0|0|0|0|0|0|0|0|0|0|0.06|0.59|1.44|-2.34|0|0|73249853|55739800|32245100|26825600|65094608|61597045|514778|2.33|-75.62|155
2022-02-13 17:56:12|adr_usa_0485|CYAD|5|202109|202109|-159|202209|198200|0|0|1678.27|8897.33|2366.48|11017.97|3.62|2.78|0.01|0|0|0|0|0|-73.52|-73.14|0|0|0.74|0.08|1.29|0.73|0|0|49363190|7073100|3965700|54245100|61318140|59645550|7645444|3.81|-48.45|92
2022-02-13 17:56:13|adr_usa_0486|BFRA|35|202109|202109|2|201906|201912|193.69|240.21|9.96|2.73|9.39|2.82|23.77|4.93|-20.19|1.55|-0.56|-0.73|0|0|-65.57|-43.55|5.77|7|0.02|0.07|1.09|-0.01|0|0|15890008|35853700|4890100|83600200|90892469|90892469|225967|3.2051|-46.46|167
2022-02-13 17:56:14|adr_usa_0487|SECO|18|202012|202106|10|201803|202009|19.96|14.54|0.68|0.45|0.5|0.07|1.39|0.08|0.64|0.55|0|0|0|0|7.5|2.08|6.42|6|0.29|0.1|1.92|1.79|0|0|94106771|48971700|23961200|172747900|27455600|27529085|152431|0.3886|-83.32|848
2022-02-13 17:56:15|adr_usa_0488|MREO|0||202106|-159|202209|198200|0|0|0|0|0|0|3.09|1.47|0.22|0.22|0|0|0|0|0|0|0|0|3.51|5.5|1.71|1.8|0|0|60646400|152368700|3307800|36892700|183661112|0|1646621|1.57|-55.31|38
2022-02-13 17:56:16|adr_usa_0489|KRKR|13|202109|202109|-159|202209|198200|0|0|1.58|0.29|2.1|0.88|1.9|0.94|0|0.01|0|0|0|0|-134.55|-54.04|6.22|6|0.08|0.19|0.3|-1.03|0|0|28003545|27501300|3260400|14255900|40675314|43184421|110690|1.055|-62.19|522
2022-02-13 17:56:17|adr_usa_0490|KTOV|4|201512|202006|-159|202209|198200|0|0|10.67|-1.24|15.18|6.54|10.46|1.35|0|0|-22.86|-15.97|0|0|-73.03|-118.77|0|0|2.77|1.61|2.09|1.59|0|0|10068308|63005000|141000|6066300|75038216|1695168|2928941|4.36|-41.04|9
2022-02-13 17:56:17|adr_usa_0491|SKYS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:56:17|adr_usa_0492|TC|17|202109|202109|-159|202209|198200|0|0|1.8|0.61|2.35|0.78|2.34|1.53|0.01|0.03|0|0|0|0|-79.1|-30.58|8.46|8|0.05|0.08|0.3|0.83|0|0|37132113|15481900|1668800|41024700|55595375|52870125|137522|2.75|-15.52|769
2022-02-13 17:56:18|adr_usa_0493|LOV|7|202109|202109|-159|202209|198200|0|0|1.17|0.69|0.94|0.37|4.43|1.97|0.99|2.06|0|0|0|0|-27.04|-64.89|6.33|6|0.24|0.56|1.53|-1.57|0|0|14967910|12440000|9982000|153289200|81062210|81025010|1127335|3.1|-32.83|250
2022-02-13 17:56:19|adr_usa_0494|XYF|17|202109|202109|13|201809|202112|17.48|50.05|1.24|-0.96|3.83|0.97|0.93|0.31|0.06|0.02|0|0|0|0|7.02|1.53|0|0|0.13|0.23|0.1|0.96|13023633|3246800|221688820|379829200|948000|-185670700|182561670|193423908|164593|3.39|50.5|457
2022-02-13 17:56:20|adr_usa_0495|JFIN|16|202109|202109|11|201903|202112|6.22|1.86|1.15|0.36|1.24|0.46|0|0|-0|-0.02|0|0|0|0|0|0|9|9|0.16|0.25|1.12|2.16|0|0|32225836|27587300|8283400|96795300|124257500|124257500|235635|2.3|-27.87|894
2022-02-13 17:56:21|adr_usa_0496|TRVG|25|202112|202112|18|201706|202112|825.79|63.9|2.07|1.48|2.35|2.11|2.06|0.94|0|0|0|0|0|0|-7.14|1.5|7.6|7|1.36|0.17|1.27|1.15|0|0|210292439|290276300|72720200|498140600|724508350|742655020|1971304|2.02|-5.53|834
2022-02-13 17:56:22|adr_usa_0497|LAIX|16|202106|202106|-159|202209|198200|0|0|1.88|0.07|2.13|0.23|22.82|16.85|0.05|0|0.09|0|0|0|-6460.33|-6460.33|8.5|10|0.43|0.42|0.68|0.05|0|0|65725814|20556300|12283400|9382500|29938740|30145320|73751|0.6|-63.07|1684
2022-02-13 17:56:22|adr_usa_0498|NNDM|29|202109|202109|-159|202209|198200|0|0|66.46|-81.59|76.65|170.38|3.15|0.66|0|0|-159.29|-5.8|0|0|-60|-5.66|1.25|1|2.24|8.42|1.95|-1.27|0|0|193434662|1385391000|12392000|-402465000|952990175|998809231|27472720|3.83|-55.62|92
2022-02-13 17:56:24|adr_usa_0499|WSG|10|202006|202006|2|201906|201912|86.37|96.55|1.09|1|0.4|0.35|1.51|1.81|-6.74|4.34|-18.15|24.43|0|0|-14.95|-31.06|4.4|5|0.16|0.07|0.12|0.18|0|0|189322471|188435100|41200000|907270700|321706744|330964472|489226|2.32|-42.72|1100
2022-02-13 17:56:24|adr_usa_0500|JT|14|201912|202106|-159|202209|198200|0|0|1.62|-0.43|2.08|0.23|10.15|0.21|0.08|0.27|0|0|0|0|-31.57|-30.05|0|0|1.09|0.77|0.9|1.59|0|0|132404614|91823700|2232600|-43063800|19647867|19596292|258636|0.9276|-65.52|696
2022-02-13 17:56:25|adr_usa_0501|FRSX|27|202109|202109|2|201806|201812|6.88|9.41|0|0|0|0|6.45|2.17|0|0|0|0|0|0|0|0|0|0|1.58|5.76|1.77|-3.43|0|0|20554248|49009000|2293000|62164300|112282200|112282200|2576644|1.74|-61.07|64
2022-02-13 17:56:26|adr_usa_0502|RYB|21|202109|202109|17|201709|202112|71.2|4.78|1.16|-0.11|1.79|0.31|8.55|0.8|0|0|0|0|0|0|-8.52|17.08|2.24|3|0.96|0.25|0.76|-1.16|0|0|93069053|77746000|116725000|-19107400|52692592|54375199|33517|1.9101|-20.63|6338
2022-02-13 17:56:27|adr_usa_0503|ASLN|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.96|1.16|0.26|0.46|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.62|0.14|2.02|1.1|0|0|42801305|100503600|284200|10443600|78667436|78719642|405327|1.13|-41.03|18
2022-02-13 17:56:28|adr_usa_0504|MITO|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|22.62|33.35|0.94|0.94|0|0|0|0|0|0|0|0|0.28|0.1|1.41|-1.25|0|0|32257579|42277000|115000|16179600|45058541|45157606|92029|0.7825|-44.48|29
2022-02-13 17:56:28|adr_usa_0505|STG|19|202109|202109|-159|202209|198200|0|0|1.23|-0.08|1.41|0.17|119.97|160.08|-0.25|-0.2|0|0|0|0|0|0|7.67|8|0.66|0.03|1.69|1.25|0|0|216202933|129796900|190692800|-29191000|65676992|65676992|386557|4.88|-62.46|7347
2022-02-13 17:56:29|adr_usa_0506|PLL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.82|4.81|0|0|0|0|0|0|0|0|0|0|1.84|7.29|-0.47|-1.12|0|0|10798533|81953200|36877500|742600300|822193614|821862030|20074902|51.81|84.57|20
2022-02-13 17:56:30|adr_usa_0507|BWAY|31|202109|202109|-159|202209|198200|0|0|3.66|2.51|3.96|3.91|6.69|2.2|0.09|0|-23.12|-31.87|0|0|-38.7|-15.71|6.27|7|0.2|0.36|1.1|-0.56|0|0|19816454|55336000|9052000|72673800|126364416|138547200|307892|7.68|2.12|100
2022-02-13 17:56:31|adr_usa_0508|VRNA|22|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.92|2.44|0.03|0.03|0|0|0|0|0|0|0|0|0.16|0.26|-0.23|0.24|0|0|47764393|166547000|1523000|248145000|407793346|440380642|959554|6.83|-5.6|27
2022-02-13 17:56:32|adr_usa_0509|CLGN|30|202109|202109|1|202106|202109|82.46|72.7|26.6|8.12|27.73|10.08|9.46|3.61|-0.15|0|-21.6|-18.12|0|0|-175.01|3.45|4.39|7|0.1|0.8|-0.29|0.65|0|0|7945244|45853000|5334000|129061600|174914576|171814356|1466461|16.36|0|52
2022-02-13 17:56:33|adr_usa_0510|AKTX|31|202109|202109|1|201609|201612|10.94|9.9|0|0|0|0|188.37|6.24|0|0|0|0|0|0|0|0|0|0|0.74|0.3|-2.47|-1|0|0|22496457|13391000|0|57529000|70919977|69223016|131623|1.49|-19.89|9
2022-02-13 17:56:34|adr_usa_0511|JP|31|202109|202109|25|201506|202109|16.01|44.48|0.54|-1.01|1.62|0.57|1.87|0.2|0|0|0|0|4.04|0|6.36|-2.29|4.92|4|0.28|0.06|1.28|1.25|0|0|130058096|93367600|7355700|-59810200|33557452|33558260|93832|1.01|-46.28|580
2022-02-13 17:56:35|adr_usa_0512|IMMP|4|201706|202006|-159|202209|198200|0|0|19.79|14.14|20.72|13.57|3.12|4.67|0.2|0.26|-16.23|-28.63|0|0|-54.94|-35.21|0|0|0.5|0.18|2.15|1.58|0|0|19810730|45176700|232700|211842000|257364632|113289176|852914|3.44|15.99|28
2022-02-13 17:56:36|adr_usa_0513|FEDU|18|202012|202012|9|201709|201912|59.79|32.87|1.34|-1|3.02|0.69|1.86|0.31|0|0|0|0|0|0|-3.08|-4.44|4.73|4|0.2|0.14|-0.05|-2.28|0|0|81585944|78255600|25754400|-41110300|28220064|28220064|18838|0.61|-65.34|716
2022-02-13 17:56:37|adr_usa_0514|LGHL|0||202106|2|202006|202012|3.82|3.23|4.55|1.42|3.24|3.53|5.16|1.34|0.13|0.12|0|0|0|0|-6.72|-73.4|0|0|1.91|2.95|-1.01|-0.75|0|0|15887425|45415600|10264200|10485700|51706116|0|572141|1.32|-31.61|34
2022-02-13 17:56:38|adr_usa_0515|AACG|61|202109|202109|47|200712|201909|33.37|0.27|6.2|0.88|7.87|1.31|2.63|1.25|0.01|0.03|0|0|2.41|0|18.56|-26.31|3.81|4|0.11|0.01|1.05|0.9|0|0|33186216|11625000|13071200|26014400|37338511|37118004|34599|1.19|-7.81|580
2022-02-13 17:56:40|adr_usa_0516|PT|10|201912|202106|-159|202209|198200|0|0|1.52|1.45|0.79|0.57|2.41|2.89|-0.48|-2.5|0|0|0|0|-23.1|-41.6|0|0|0.85|0.94|-0.85|-2.78|0|0|48196627|58386100|16031000|48460000|19284476|18890517|58142|0.445|-55.01|157
2022-02-13 17:56:41|adr_usa_0517|WEI|6|201912|202106|2|201809|201903|6.5|7.32|0.03|-0.11|0.33|0.18|0.63|0.17|0.1|0|0|0|0|0|-14.49|-42.55|0|0|0.03|0.08|-0.4|0.47|0|0|191222791|51586600|5052500|-19024100|31284906|31282686|297183|2.22|-43.61|2382
2022-02-13 17:56:41|adr_usa_0518|MFH|29|202109|202109|1|202006|202009|63.56|60.67|68.47|11.87|46.94|8.89|1.68|4.83|0.04|0|2.43|7.7|0|0|-145.55|-67.72|1.41|1|0.8|2.92|0.01|0.74|0|0|3531404|5040000|0|24286600|43435824|29837600|761415|3.04|-6.17|22
2022-02-13 17:56:42|adr_usa_0519|AMBO|40|202106|202106|43|201103|202112|38.71|24.59|0.74|-0.12|1.05|0.19|2.07|0.98|0.04|0.13|0|0|0|0|-9.24|-35.54|3.61|6|0.53|0.34|-11.05|-1.01|0|0|63836406|39609100|58293900|-14116100|22861734|22857716|158923|0.98|-55.66|3666
2022-02-13 17:56:44|adr_usa_0520|MOHO|13|202109|202109|2|201909|202003|183.1|327.78|0.28|-0.05|0.34|0.09|1.13|0.25|0.09|0.15|0|0|0|0|-5.89|-15.05|7|6|0.13|0.89|2.19|0.04|0|0|37429200|39154000|3935000|-8769000|14652657|17089340|187191|0.405|-82|455
2022-02-13 17:56:45|adr_usa_0521|XRF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:56:45|adr_usa_0522|KZIA|36|200806|202006|4|201112|201212|7.48|19.09|6.08|7.2|6.4|0.66|4.58|4.34|0.12|0|-11.35|-16.19|0|0|-43.93|-59.1|0|0|0.68|0.02|1.42|-0.52|0|0|18392295|14889800|0|85458300|105629600|7807200|275322|8|-8.57|6
2022-02-13 17:56:48|adr_usa_0523|IMRN|0||202106|-159|202209|198200|0|0|17.39|-48.06|44.16|121.53|4.64|0.69|0.01|0|-26.54|-77.62|0|0|-53.64|-41.23|0|0|0.26|1.53|2.18|0.1|0|0|6479144|18819000|25400|-5354600|13464444|0|48043|2.37|-65.04|4
2022-02-13 17:56:48|adr_usa_0524|ATHE|24|200806|200806|-159|202209|198200|0|0|81.27|23.12|56.85|5.52|5.45|1.37|0|0|-14.84|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.84|-268.7|-0.49|0|0|12162143|21124300|72700|14096300|31289388|2713620|188263|0.78|-45.45|11
2022-02-13 17:56:51|adr_usa_0525|SFET|25|202106|202106|-159|202209|198200|0|0|9.06|0.46|10.68|2.9|3.65|0.89|0.28|0|0|0|0|0|-243.99|-53.62|2.8|3|1.9|1.37|0.33|-0.02|0|0|5511273|19304000|729000|2716100|22020141|22020141|160948|0.7351|-46.34|56
2022-02-13 17:56:52|adr_usa_0526|GSUM|18|201912|201912|-159|202209|198200|0|0|3.34|2.15|2.78|0.87|3.85|13.51|-0.65|-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|42365488|41843131|465224|1.21|-27.98|929
2022-02-13 17:56:52|adr_usa_0527|DXF|23|201506|202106|45|201009|202112|4.86|1.86|2.08|3.53|1.13|1.23|0.48|0.34|0.15|0.39|-19.61|4.53|0|0|10.61|11.3|0|0|0.44|2.41|1.39|1.63|0|0|101607125|14800|6754000|62893400|21923160|4981305|439759|1.05|-16.08|11
2022-02-13 17:56:53|adr_usa_0528|ANTE|33|201512|202106|53|200809|202112|16.81|2.47|2.53|0.1|3.59|1.23|13.51|0.94|0.44|0.27|0|0|0|0|-26.95|-339.66|0|0|0.79|0.55|1.22|-1.13|0|0|89612865|2980000|19410000|1951400|29540364|26647814|97291|1.66|17.35|123
2022-02-13 17:56:56|adr_usa_0529|BNTC|23|202109|202109|-159|202209|198200|0|0|76.32|114.33|112.24|298.02|1.46|1.45|0|0|-34.25|-74.14|0|0|-70.3|-109.24|1|1|0.76|0.17|3.11|0.46|0|0|13819074|15727000|1270000|6745200|22472175|22472175|131821|2.75|-12.14|14
2022-02-13 17:56:57|adr_usa_0530|MTP|0||202106|-159|202209|198200|0|0|18.31|9.95|20.04|18.14|1.64|3|0.14|0.02|-25.86|-22.31|0|0|-61.77|-133.64|0|0|0.4|0.26|2|-0.68|0|0|15870043|5818300|1727200|7871900|14957798|0|204052|1.18|-31.77|33
2022-02-13 17:56:58|adr_usa_0531|APOP|21|202006|202006|-159|202209|198200|0|0|0|0|0|0|4.39|1.33|0|0|0|0|0|0|0|0|0|0|0.84|2.33|3.51|2.21|0|0|5836556|7046900|579300|2687800|9734655|8766045|407083|2.49|2.68|14
2022-02-13 17:56:59|adr_usa_0532|MDGS|20|201812|202106|2|202106|202112|5.1|3.54|14.49|-0.96|20.08|5.44|1.33|0.47|0|0.02|0|0|0|0|-89.04|25.46|0|0|0.71|0.41|2.64|-2|0|0|9226123|29688000|75000|-2492300|23668621|3779136|294514|0.9954|-47.67|39
2022-02-13 17:57:00|adr_usa_0533|ANCN|18|202006|202006|-159|202209|198200|0|0|0|0|0|0|2.22|1.04|0|0|0|0|0|0|0|0|0|0|0.2|0.3|0.8|0.84|0|0|10506664|8824000|293000|-365300|8458686|8458686|61840|1.14|-50.42|16
2022-02-13 17:57:01|adr_usa_0534|TRPX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:57:01|amer_0000|RY.TO|112|202109|202109|108|199412|202112|12.12|12.95|2.34|6.04|2.8|4.53|1.99|2.22|0.9|3.04|2.41|1.66|4.1|3.1|9.52|4.32|0|0|1.03|0.7|0.73|0.8|404497078504|810453000000|62869631312|232644000000|7424000000|285979093100|206456466222|206858009280|671356094|144.93|40.03|85301
2022-02-13 17:57:04|amer_0001|TD.TO|108|202109|202109|105|199509|202112|15.65|12.98|2.34|0.45|2.87|4.32|1.77|1.94|0.85|0.4|1.31|33.29|4.46|3.25|8.11|5.43|0|0|2.18|3.04|0.78|0.85|419675113967|1.148016E+12|67554340897|209498000000|9181000000|19067688000|185495437646|185619992000|690846304|101.81|40.51|89464
2022-02-13 17:57:07|amer_0003|BNS.TO|104|202109|202109|101|199609|202112|12.37|11.75|2.17|7.92|3.24|3.66|1.99|1.7|0.9|3.42|0.5|2.72|3.74|4.09|9.99|3.35|0|0|1.99|3.54|0.8|1.29|347084167130|583841000000|58404053234|120808000000|5621000000|239575997400|111276301500|112161000000|454035666|91.56|34.25|89488
2022-02-13 17:57:10|amer_0004|CNR.TO|104|202112|202112|100|199612|202112|16.56|22.55|4.55|8.33|3.87|7.62|3.08|5.11|0.67|0.55|3.16|3.3|1.51|1.58|12.9|14.4|3.96|5|0.9|0.61|0.71|1.29|0|0|261437247|838000000|41623000000|120546285000|108899284964|109900274000|180809776|155.38|10.75|22604
2022-02-13 17:57:13|amer_0005|SU.TO|124|202112|202112|108|199412|202112|51.16|19.78|1.97|1.73|1.6|1.38|2.08|1.27|0.45|0.42|-0.09|9.53|2.24|3.35|8.73|7.71|3.48|6|0.8|2.18|1.42|2.24|0|0|1448668288|2205000000|67772000000|59885210700|45441440025|45987450000|388579223|31.65|48.24|12591
2022-02-13 17:57:16|amer_0006|ENB.TO|135|202109|202109|108|199412|202112|37.04|17.34|3.66|4.04|2.14|2.23|3.69|1.8|1.99|1.14|0.77|5.82|4.04|6.92|4.3|4.57|2.61|4|2.66|3.71|0.38|0.52|0|0|420020660|451000000|98097000000|180320278000|100104660000|100104660000|333193706|49.41|21.37|11200
2022-02-13 17:57:19|amer_0007|BMO.TO|112|202109|202109|108|199412|202112|11.24|12.46|0.9|5.89|2.46|3.51|1.53|1.74|0.83|3.25|0.72|2.09|4.61|2.9|9.02|3.21|0|0|1.72|2.39|0.72|1.11|273659732013|530945000000|47653762802|125262000000|4869000000|159003314000|93253879620|93552502560|382769844|143.88|51.26|43360
2022-02-13 17:57:22|amer_0008|CNQ.TO|115|202109|202109|108|199412|202112|55.54|10.83|3.22|2.75|5.96|2.21|1.89|1.72|0.66|0.47|1.62|7.62|1.95|3.85|7.98|11.05|2.52|4|0.66|1.15|1.66|2.13|0|0|252123548|1200000000|68731000000|78651498400|62841218450|63336058550|390673453|53.45|74.73|9993
2022-02-13 17:57:25|amer_0009|MFC.TO|92|202112|202112|88|199912|202112|19.51|7.12|1.08|0.78|1.11|0.84|1.55|0.96|0.22|0.21|2.74|5.82|3.09|4.83|7.86|9.88|0|0|1.62|3.07|1.09|0.72|12984092054|20720000000|16058983871|22594000000|5984949600|43852293100|47031253875|47112660000|234526216|24.21|7.12|38000
2022-02-13 17:57:28|amer_0010|BAM.A.TO|102|202109|202109|100|199612|202112|21.81|29|5.19|4.67|1.69|1.35|1.76|2.42|2.41|3.88|-7.47|-1.43|1.88|0.83|2.84|1.25|2.24|3|1.08|0.48|0.85|1.87|0|0|6834643356|23928679600|137436224200|418804192900|119782063787|123171236000|142513469|76.39|45.17|150000
2022-02-13 17:57:31|amer_0011|CP.TO|82|202112|202112|78|200206|202112|18.84|21.66|4.43|11.98|3.52|7.77|3.64|9.05|1.02|0.6|2.18|-1.64|1.36|0.84|9.7|11.34|4.45|6|0.84|0.5|1.04|2.26|0|0|264127462|69000000|21200000000|95483351200|85736934000|66518286000|276193597|92.22|3.03|12262
2022-02-13 17:57:33|amer_0012|TRP.TO|147|202109|202109|108|199412|202112|22.83|31.96|6.17|8.74|2.66|4.43|2.07|2.05|1.61|1.69|-0.46|-12.8|4.44|5.66|3.98|2.33|4.13|4|2.2|4.2|0.36|0.87|0|0|987532199|2857000000|69284000000|114488490000|57594570000|57594570000|286884332|58.83|13.68|7283
2022-02-13 17:57:36|amer_0013|CM.TO|100|202109|202109|97|199709|202112|13.87|11.57|2.8|1.71|2.47|3.59|2.01|1.76|1.42|1.05|1.31|35.49|4.09|3.72|6.22|4.2|0|0|2.58|4.4|0.89|1.28|259738124479|578566000000|29491536958|91152000000|3286000000|34149233100|71961372866|72179525520|315736831|159.62|46.47|45282
2022-02-13 17:57:39|amer_0015|MG.TO|151|202106|202106|108|199412|202112|14.86|12.82|0.5|0.65|0.51|0.61|1.48|1.93|0.27|0.34|3.05|3.83|2.15|2.23|11.27|11.28|3.42|6|0.99|1.13|0.92|2.16|0|0|1394982759|3504744200|12622435900|31127498300|29025672030|29203926000|78470293|96.51|-2.05|154000
2022-02-13 17:57:42|amer_0016|SLF.TO|88|202112|202112|84|200012|202112|26.35|11.49|1.09|1.12|1.06|1.21|1.44|1.76|0.25|0.36|4.03|0.94|3.57|3.28|8.07|13.29|0|0|2.19|3.08|0.81|0.66|3532760998|4392000000|8265566667|12278000000|1307000000|38559141100|41262491997|41541900000|197474296|70.41|25.19|24589
2022-02-13 17:57:45|amer_0017|ATD.B.TO|93|202006|202006|84|199909|202009|19.75|14.27|0.5|0.8|0.43|0.75|3.43|3.32|0.74|0.57|0.61|2.08|0.61|0.58|11.4|15.51|5.44|8|0.72|0.57|0.16|1.38|0|0|587221449|4412677100|17513361200|55359737700|52364217515|52423110000|73747001|47.05|13.67|131000
2022-02-13 17:57:46|amer_0018|G.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:57:46|amer_0020|TRI.TO|104|202112|202112|100|199612|202112|26.31|10.48|3.93|9.72|3.38|9.52|2.35|4.09|0.47|0.27|6.2|3.76|2.87|1.34|9.41|32.36|2.31|4|1.5|0.33|0.44|0.57|0|0|1403088337|1129153800|639768900|77349072600|73547474000|73713523079|56055529|151.27|45.2|24000
2022-02-13 17:57:49|amer_0021|CVE.TO|52|202112|202112|48|200912|202112|24.42|57.44|1.53|0.84|1.14|0.65|1.6|1.35|0.51|0.53|-9.44|-11.69|2.6|0.56|3.33|1.7|4.02|6|1.12|0.96|2.28|1.01|0|0|1233428571|2873000000|36455000000|41160782600|31038782610|31938192000|109368471|15.51|100.13|5938
2022-02-13 17:57:51|amer_0022|ABX.TO|143|202109|202109|105|199509|202112|30.68|16.91|5|3.5|4.45|2.77|2.2|1.39|0.41|0.22|-0.28|3.77|1.22|1.87|1.86|5.3|2.65|4|0.94|0.58|0.74|-0.13|0|0|2074066288|6431741300|31561828900|52866562300|42791825895|42784950000|82634051|24.05|-17.07|22600
2022-02-13 17:57:54|amer_0023|IMO.TO|152|202112|202112|108|199412|202112|25|59.5|1.34|1.16|1.27|1.11|2.91|1.48|0.26|0.22|5.2|5.28|1.86|2.28|14.5|9.57|3.11|2|0.48|0.84|1.09|0.53|0|0|698425913|1875000000|31378000000|33628922000|30934922000|31431409022|68085435|45.62|88.82|5800
2022-02-13 17:57:57|amer_0024|RCI.B.TO|112|202112|202112|94|199806|202112|72.79|19.81|2.97|3.45|1.74|2.08|9.86|2.89|13.35|1.98|-1.45|4.71|1.84|3.32|4.94|5.34|3.65|5|2.99|0.68|0.67|0.81|0|0|363532376|715000000|14666000000|50584650800|30411650819|30491437500|91599037|60.23|1.64|25300
2022-02-13 17:58:01|amer_0025|NA.TO|116|202109|202109|108|199412|202112|11.39|11.2|1.77|7.63|2.27|3.92|1.74|2.09|1.03|3.62|2.32|-5.24|3.71|2.99|8.18|4.52|0|0|2.62|3.78|0.86|1.12|83315535345|173911000000|11377325862|36809000000|1216000000|68658650900|34365680910|34816588200|189640661|101.7|41.51|26920
2022-02-13 17:58:05|amer_0027|L.TO|98|202106|202106|97|199709|202112|39.31|24|0.61|0.74|0.46|0.65|2.3|3.07|0.89|0.69|1.94|5.6|1.71|1.38|5.82|7.84|4.51|9|2.91|0.7|0.41|1.15|0|0|1309333333|2373000000|12616000000|39482589000|34022588999|34523551000|45339611|101.51|63.62|220000
2022-02-13 17:58:07|amer_0028|FFH.TO|115|202109|202109|108|199412|202112|43.88|4.11|1.07|0.33|0.92|0.56|1.32|0.96|0.55|0.5|-2.07|7.59|1.41|2.18|5.46|12.35|0|0|0.47|0.95|0.71|0.24|1145436167|1297975800|10640305035|24686255300|3511670300|10551376200|17755120608|17501433360|41046746|622.24|43.42|41044
2022-02-13 17:58:11|amer_0029|PPL.TO|91|202109|202109|84|199912|202012|24.21|18.41|5.28|4.13|3.92|2.7|2.1|1.45|0.67|0.76|2.5|4.39|7.4|6.57|5.55|-0.21|2.68|3|2.1|3.83|0.49|0.1|0|0|78721477|112000000|19165000000|32281505700|21201325150|21230030000|80519293|38.53|23.89|2623
2022-02-13 17:58:14|amer_0030|CPG.TO|73|202109|202109|70|200406|202112|105.48|1.64|5.13|2.36|3.79|1.41|1.57|0.66|0.39|0.41|1.88|2.43|7.03|0.52|-0.7|35.76|2.6|1|1.9|1.81|1.59|1.15|0|0|17188294|22000000|7675400000|6054007500|3544409232|3575172258|33340289|6.09|117.5|735
2022-02-13 17:58:17|amer_0031|POW.TO|105|202109|202109|107|199503|202112|15.89|9.94|1.01|0.55|0.46|0.42|1.84|1.25|0.6|0.56|3.32|1.69|3.54|4.2|3.92|5.51|0|0|2.47|3.7|0.8|0.71|826307143|3895000000|5852218750|24132000000|3548000000|37877542400|28275827360|28566120000|58706549|41.8|43|29900
2022-02-13 17:58:20|amer_0032|IFC.TO|68|202112|202112|51|200903|202112|21.98|14.63|1.42|0.65|1.38|1.52|2.14|2|0.18|0.33|0.57|0.39|2.59|2.07|10.88|11.38|0|0|0.46|0.35|0.36|1.02|87566667|735000000|2636187793|24997000000|774000000|11467402400|28951402440|28970804000|39981173|164.42|9.05|26000
2022-02-13 17:58:22|amer_0033|GIB.A.TO|113|202112|202112|101|199609|202112|30.54|20.92|1.53|2.38|1.53|2.29|2.36|3.88|0.28|0.44|2.41|5.32|0|0|10.26|13.69|3.28|6|5.97|1.1|0.75|0.71|0|0|276779129|1204935000|908346000|28902177700|27198111800|27586076647|53038714|111.77|10.22|80000
2022-02-13 17:58:26|amer_0034|ECA.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:58:26|amer_0035|SJR.B.TO|101|202109|202109|98|199706|202112|202.11|18.58|4.24|4.2|4.08|3.42|2.7|3.07|1.21|0.78|-0.54|4.5|2.62|3.16|5.29|9.43|3.14|7|3.17|5.34|0.64|1.7|0|0|301227819|292000000|5936000000|23190376900|18728877375|18802530000|63842750|37.53|67.25|9400
2022-02-13 17:58:29|amer_0036|GWO.TO|100|202112|202112|96|199712|202112|17.28|11.3|1.05|0.49|0.85|0.55|2.2|1.45|0.27|0.34|3.23|4.42|3.69|4.78|9.69|8.59|0|0|1.75|3.03|0.72|0.54|788820513|1542000000|3914338462|18531000000|1547000000|31993346600|35326346588|35403450940|49475190|37.96|25.07|28000
2022-02-13 17:58:31|amer_0037|FTS.TO|99|202109|202109|96|199712|202112|18.08|23.21|3.7|6.2|1.63|3.12|1.54|1.65|1.48|1.32|-6.19|2.86|4.07|3.35|3.35|2.86|4.29|4|3.12|1.91|0.19|0.4|0|0|146284081|225000000|37240000000|57192564000|28861087000|28836675000|87509700|61.03|17.37|9000
2022-02-13 17:58:34|amer_0039|CTC.A.TO|103|202109|202109|100|199612|202112|14.64|10.11|0.84|0.95|0.62|0.7|1.76|2.23|0.78|0.98|1.71|5.27|1.68|2.57|7.07|10.04|4.12|7|1.76|1.77|0.71|1.22|0|0|644731698|2114000000|6312300000|15177340200|11032840224|11129076000|34909618|181.44|8.43|31786
2022-02-13 17:58:37|amer_0040|IPL.TO|86|202006|202006|82|200003|202009|38.13|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|3.23|5|1.36|4.76|0.62|3.3|0|0|36885306|288500000|12458600000|12980040000|5987340000|5987340000|32706366|13.95|-43.78|1656
2022-02-13 17:58:38|amer_0041|FM.TO|98|202106|202106|88|199912|202112|59.31|33.25|3.94|3.96|6.4|2.83|2.45|2|0.54|0.85|-9.45|-7.28|0.66|0.03|6.85|3.11|3.05|4|1.35|1.16|2.81|3.47|0|0|658964889|2446178800|24644167700|34664320000|24773748150|24810673650|68011775|35.85|46.33|16753
2022-02-13 17:58:41|amer_0044|FNV.TO|55|202109|202109|52|200812|202112|198.05|38|18.16|20.29|18.84|20.6|2.65|4.46|0.01|0|-1.14|0.85|1.14|0.84|3.51|12.23|3.42|5|1.14|0.77|0.68|1.39|0|0|529564620|442174200|6544612500|32702905500|33145079792|33198440000|59441053|173.36|8.19|35
2022-02-13 17:58:42|amer_0045|PWF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 17:58:43|amer_0046|QSR.TO|31|202109|202109|24|201512|202112|35.29|25.25|6.9|5.69|5.53|5.09|7.11|7.53|4.02|4.97|1.48|5.2|2.51|3.49|3.51|4.47|4.19|5|0.89|3.73|1.21|0.3|0|0|1884472925|2261248700|3993214800|40049951900|24348285024|35935200000|79960936|77.28|-1.45|5200
2022-02-13 17:58:44|amer_0047|HSE.TO|110|202006|202006|100|199412|201912|20.75|9.52|1.61|0.54|1.86|0.18|1.72|0.21|0.37|0.37|-0.61|-13.36|3.57|8.93|8.33|-17.26|3.06|1|1.3|1.18|1.08|2.65|0|0|758921505|633000000|24239000000|9092774800|3095774836|3095708000|6866719|3.08|-66.95|4802
2022-02-13 17:58:45|amer_0048|DOL.TO|53|202109|202109|49|200909|202112|26.68|30.41|3.67|4.75|3.41|4.49|95.49|987.71|4.28|97.46|4.15|5.05|0.45|0.33|24.11|30.76|7.33|9|0.97|1.14|0.41|0.83|0|0|102226200|96999000|2184660000|20002605900|18294406870|18587059390|36527783|61.43|18.87|23300
2022-02-13 17:58:47|amer_0049|MRU.TO|105|202109|202109|40|201112|202112|15.66|19.82|0.82|1.03|0.72|0.91|2.62|2.54|0.37|0.41|4.48|3.94|1.44|1.14|14.83|9.35|4.04|7|1.04|1.55|0.13|0.66|0|0|173836111|198900000|4249400000|18792272600|16397023200|16455060000|29686894|67.8|24.45|90000
2022-02-13 17:58:49|amer_0050|SAP.TO|98|202109|202109|95|199803|202112|20.87|25.39|1.29|1.08|1.14|0.83|3.3|1.83|0.49|0.59|1.39|2.66|1.57|3.11|11.92|4.54|4.51|8|0.59|0.68|0.45|1.25|0|0|128451282|222000000|4420000000|15485002700|11911594532|11909138668|19135976|28.69|-20.01|17300
2022-02-13 17:58:52|amer_0051|GIL.TO|99|202109|202109|94|199806|202112|16.73|17.02|1.74|3.01|1.55|3.01|2.35|4.25|0.36|0.32|3.75|4.85|1.55|1.06|14.23|19.55|4.21|7|7.52|1.14|0.78|0.92|0|0|99905159|496546200|1232782300|10765609200|10399967141|10621904170|22156376|53.63|51.12|46000
2022-02-13 17:58:55|amer_0052|CSU.TO|72|202112|202112|59|200703|202112|48.5|128.13|3.72|8.38|3.65|8.27|16.8|36.82|0.6|1.05|1|-0.15|1.18|0.21|23.41|13.84|7.33|10|0.52|0.68|0.51|1.07|0|0|277990494|1022100900|432035200|50939164200|50282343540|50282343540|99467839|2372.76|42.85|25000
2022-02-13 17:58:58|amer_0053|T.TO|92|202112|202112|88|199912|202112|22.92|31.43|2.59|3.67|1.76|2.39|2.22|2.71|1.1|1.39|3.46|0.12|3.9|4.27|6.38|4.66|4.45|6|1.65|3.57|0.67|0.03|0|0|371864919|723000000|15926000000|60334460000|40914616914|41057500000|75728881|29.86|16.87|90800
2022-02-13 17:59:01|amer_0055|CIX.TO|100|202106|202106|99|199703|202112|53.3|12.22|4.5|2.84|4.12|1.88|4.89|2.98|0.48|2.24|7.71|4.57|5.02|3.13|13.94|9.16|5.85|7|0.96|3.25|0.92|1.34|0|0|156660762|791429000|122178000|7196811700|4535265710|4646371600|16302324|22.97|26.21|2079
2022-02-13 17:59:04|amer_0056|BCE.TO|152|202112|202112|108|199412|202112|16.39|22.01|2.5|3.91|1.58|2.54|2.33|3.21|1.09|1.31|2.59|4.26|4.46|5.32|6.56|5.58|3.38|6|2.3|3.55|0.34|0.45|0|0|989358106|207000000|28235000000|91159096000|59821290000|59860776000|260783455|65.81|20.91|50704
2022-02-13 17:59:08|amer_0057|KEY.TO|74|202109|202109|44|201012|202112|32.67|39.08|2.32|2.44|1.78|1.59|3.83|2.35|0.78|1.25|-0.21|4.6|4.91|6.17|7.98|2.65|3.73|3|1.2|3.74|0.94|0.76|0|0|46150569|38745000|6752534000|9625735300|6305783337|6305786190|22302936|28.53|26.13|959
2022-02-13 17:59:10|amer_0058|AEM.TO|151|202109|202109|108|199412|202112|126.77|20.16|8.36|3.69|7.76|3.33|2.79|2.19|0.41|0.27|-3.39|3.14|0.83|2.67|1.45|8.77|2.66|5|2|1.43|0.87|0.26|0|0|315365778|310713200|9700914000|18174817200|16452499507|16457518600|66930147|67.19|-25|6482
2022-02-13 17:59:13|amer_0059|CCO.TO|116|202112|202112|103|199412|202009|45.59|113.67|4.79|7.15|4.45|7.44|2.07|2.27|0.22|0.21|0.63|0.29|1.38|0.28|4.98|-1.74|2.23|2|2.03|0.77|1.21|1.15|0|0|428817856|1332353000|3576599000|10642499500|10978475494|10977336440|39420125|27.58|61.76|1931
2022-02-13 17:59:16|amer_0060|ARX.TO|99|202109|202109|96|199712|202112|33.81|16.04|4.64|2.51|3.83|1.57|1.83|1.46|0.29|0.33|1.64|1.25|6.63|2.26|7.86|4.3|2.97|5|2.32|2.06|0.89|0.54|0|0|79604536|27200000|10328100000|9797234000|7975434000|8315282000|34751599|11.5|93.16|422
2022-02-13 17:59:19|amer_0061|TOU.TO|47|202109|202109|44|201012|202112|96.12|7.41|8.33|3.68|7.3|3.09|1.49|1.3|0.17|0.13|-2.25|-0.47|2.78|1.6|3.89|15.08|3.1|6|3.38|1.31|0.87|-0.33|0|0|79617143|210930000|13366198000|14960982100|13777213120|13721807220|110902677|41.8|146.61|296
2022-02-13 17:59:21|amer_0062|MX.TO|120|202112|202112|108|199412|202112|31.34|13.25|1.5|1.02|1.25|0.77|1.85|1.93|0.72|1.28|5.04|6.91|2.55|0.76|8.05|12.09|3.35|6|0.64|0.88|1.28|-0.31|0|0|489521493|1187866000|4697775700|5808733200|3753000000|3796895088|7773809|50.04|-14.45|1489
2022-02-13 17:59:24|amer_0064|SNC.TO|103|202109|202109|100|199612|202112|38.99|386.74|0.94|0.94|0.81|0.77|3.23|1.95|1.26|0.66|-3.83|-17.53|1.44|0.26|6.27|0.35|2.64|2|1.58|1.28|0.76|1.47|0|0|960474369|704517000|695976000|6683865400|5426374140|5426374140|10799212|30.91|42.25|37584
2022-02-13 17:59:27|amer_0065|BB.TO|99|202109|202109|80|199803|201803|129.98|18.59|7.76|5.48|8.41|5.63|5.17|2.89|0.12|0.48|1.79|-0.51|4.32|0|2.31|-20.64|3.98|6|3.08|0.55|1.54|-3.82|0|0|1535913181|908219400|122284800|5106394300|5157262734|5681419290|26378801|8.99|-43.35|3497
2022-02-13 17:59:30|amer_0066|VET.TO|105|202109|202109|102|199606|202112|27.88|3.58|4.67|2.45|3.91|1.45|2.9|1.49|0.59|1.01|1.87|1.91|7.32|46.08|9.29|22.81|3.7|6|1.61|4.47|1.23|0.96|0|0|66773383|3603000|4915537000|4340912000|2575561500|2575116300|28901199|15.9|190.86|747
2022-02-13 17:59:33|amer_0067|ALA.TO|91|202109|202109|46|201006|202112|61.21|17.47|3.49|1.88|1.71|0.84|1.61|1.24|0.91|1.1|-7.92|1.14|5.96|3.67|5.29|3.16|3.54|5|1.5|3|0.87|1.25|0|0|81147214|163000000|11488000000|17161134300|7637134340|7698224000|20878939|27.26|45.54|2984
2022-02-13 17:59:35|amer_0069|WN.TO|107|202109|202109|104|199512|202112|36.58|49.05|0.6|0.72|0.35|0.39|2.33|3.53|1.44|2.13|2.55|10|2.11|1.57|3.73|-1.31|3.99|8|0.5|0.69|0.38|0.82|0|0|2418202247|2646000000|14886000000|40807920400|21660200734|21955002000|30880138|146.66|54.25|225299
2022-02-13 17:59:38|amer_0070|EMP.A.TO|104|202109|202109|101|199609|202112|15.82|14.44|0.35|0.38|0.24|0.36|1.46|2.19|0.82|0.25|0.61|5.62|2.18|1.51|5.47|12.33|4.59|9|0.41|0.86|0.21|0.62|0|0|335219608|446000000|7977900000|10863929100|10393174496|10442752498|13927474|39.22|11.01|128000
2022-02-13 17:59:41|amer_0071|PEY.TO|93|202109|202109|44|201012|202112|21.95|10.74|7.76|3.69|5.84|2.18|2.26|1|0.74|0.71|2.87|0.89|5.48|0.93|14|5.27|3.51|5|1.59|3.03|0.84|-1.02|0|0|9991423|13038000|3602118000|2680642100|1578680145|1601894070|11844051|9.45|237.85|51
2022-02-13 17:59:43|amer_0072|CU.TO|115|202109|202109|108|199412|202112|16.15|38.97|5.66|6.04|3.06|2.95|2.05|1.96|1.31|1.48|2.14|5.49|3.8|4.8|5.69|2.02|3.13|4|3.02|2.24|0.33|0.96|0|0|560286929|573000000|17854000000|20343503300|9880503261|9882095607|14183199|36.69|18.01|4473
2022-02-13 17:59:46|amer_0073|IGM.TO|111|202109|202109|108|199412|202112|16.76|11.9|5.05|4.58|4.15|3.21|3.03|1.79|0.82|1.18|4.46|7.1|5.28|4.93|11.64|6.89|4.69|6|1.84|1.29|1.02|1.35|641122132|155124000|988685048|2378271000|320445000|15950629300|10910009314|10975031500|12258777|45.62|32.19|3525
2022-02-13 17:59:49|amer_0074|YRI.TO|97|202106|202106|71|200403|202112|28.61|30.78|7.01|3.02|16.45|2.41|1.52|0.98|0.15|0.18|-0.06|-0.98|1.29|2.52|-12.53|2.44|2.96|5|1.71|0.66|1.22|0.06|0|0|216489358|621492700|8643377800|6779512000|5412942340|5428627760|15908165|5.62|-9.5|5128
2022-02-13 17:59:52|amer_0075|REI.UN.TO|108|202112|202112|103|199603|202112|25.25|12.14|10.4|12.39|5.77|6.19|1.52|0.92|1.03|0.84|1.69|6.9|10.8|4.18|5.54|4.09|2.8|3|0.53|1.6|0.53|1.3|0|0|71699000|77758000|9404000|13698982200|7106743180|7241745080|26131940|22.94|34.88|586
2022-02-13 17:59:55|amer_0076|BTE.TO|103|202109|202109|88|199912|202112|21.86|1.63|3.53|2.29|2.34|1.3|2.4|1.22|0.82|0.93|-25.37|-27.26|7.8|0|1.71|48.29|2.92|4|2.41|4.12|1.97|1.75|0|0|22998855|1375000|4269385000|3749833000|2206072830|2235139770|28666111|3.91|477.94|206
2022-02-13 17:59:57|amer_0077|IAG.TO|86|202109|202109|83|200103|202112|16.6|9.83|0.55|0.2|0.51|0.55|1.4|1.18|0.2|0.2|1.03|2.35|2.56|2.87|9.34|9.86|0|0|0.8|0.67|0.98|0.98|663200000|1782000000|1004923333|6887000000|369000000|2837432000|7796789640|7823520000|13450976|72.44|30.83|7700
2022-02-13 18:00:00|amer_0078|FTT.TO|108|202112|202112|104|199512|202112|29.8|15.48|0.94|0.87|0.65|0.73|2.23|2.22|1.02|0.64|1.29|6.05|2.05|2.72|5.58|9.79|4.43|8|0.82|0.77|1.17|2.58|0|0|211583770|502000000|1348000000|6167510000|5030922228|5088513448|13540085|31.88|17.94|12452
2022-02-13 18:00:05|amer_0079|WFT.TO|98|202006|202006|91|199612|201909|50.91|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|4248173640|4252689420|22025653|61.86|21.21|8200
2022-02-13 18:00:06|amer_0080|ELD.TO|111|202109|202109|102|199603|202109|109.15|89.34|9.48|1.83|7.77|1.73|2.22|0.46|0.16|0.14|-0.45|0.93|0.56|0|-5.8|-2.05|2.32|3|2.1|0.42|1.61|2.12|0|0|260466104|588202700|5064417900|2260230500|2166335740|2181623280|5357149|11.86|-29.46|2920
2022-02-13 18:00:11|amer_0081|PSK.TO|29|202112|202112|25|201509|202112|91.98|32.98|18.45|13.4|17.68|11.87|3.37|1.37|0.01|0.25|2.31|-7.33|4.04|2.27|3.46|4.76|2.68|3|2.16|2.53|1.92|2.35|0|0|83291765|0|2826500000|3408512500|3228576000|3054168000|9969385|13.52|33.86|56
2022-02-13 18:00:13|amer_0082|CAE.TO|114|202109|202109|108|199412|202112|43.51|71.04|2.18|3.87|1.82|2.99|3.36|2.56|0.76|0.72|-0.07|-12.68|3.22|1.22|8.87|2.31|2.97|4|0.61|0.81|1.15|2.35|0|0|235005946|340400000|2469800000|12753482300|10108698698|11168500000|29441833|31.91|-9.53|11000
2022-02-13 18:00:19|amer_0083|TRQ.TO|103|202109|202109|30|201406|202112|44.15|6.22|46.61|3|169.56|1.75|3.62|0.33|0.28|0.42|-8.6|2.17|0|0|-17.36|4.1|1.63|4|1.37|0.68|1.62|0.58|0|0|742382194|1085526900|14875758100|7094044500|4185615200|4185604800|4378544|20.8|31.4|3093
2022-02-13 18:00:22|amer_0084|BBD.B.TO|103|202109|202109|100|199612|202112|24.01|0.67|0.95|1.48|0.59|0.55|4.71|2.08|3.32|-2.28|-2.27|23.18|1.39|0|1.19|111.79|2.43|2|2.44|0.78|1.63|0.86|0|0|2747820128|2231544400|1066706300|11249604900|4057939953|4241107800|11703369|1.71|180.33|13800
2022-02-13 18:00:27|amer_0085|ACO.X.TO|115|202109|202109|108|199412|202112|13.29|22.95|2.75|4.34|0.81|1.2|1.54|1.2|2.33|2.45|-1.08|5.06|2.38|4.2|2.79|1.22|0|0|1.68|2.26|0.51|1.15|0|0|654566667|837000000|18718000000|17674753800|4882040450|4884448730|22810381|42.7|17.02|6177
2022-02-13 18:00:30|amer_0086|MEG.TO|50|202109|202109|44|201012|202112|85.07|30.28|4.93|1.61|3.66|0.94|1.02|1|0.84|0.76|-3.53|2.02|0|0|-2.08|1.89|3.07|5|5.29|1.3|2.81|3|0|0|721441979|210000000|5994000000|6181989100|3622989130|3684720000|21909940|11.81|160.13|396
2022-02-13 18:00:31|amer_0087|K.TO|143|202109|202109|108|199412|202112|152.32|7.04|3.62|2.02|3.22|1.82|1.49|1.08|0.2|0.21|-0.44|7.57|0.67|2.09|-6.17|12.24|2.19|6|2.68|1.06|1|1.05|0|0|634086501|747500200|9718905800|10186096100|9223797054|9257208000|37172844|7.34|-21.41|8951
2022-02-13 18:00:34|amer_0088|TA.TO|103|202109|202109|95|199612|202009|60.72|28.34|3.41|2.9|1.62|1.43|1.67|5.51|1.25|1.85|3.22|1.99|5.23|1.32|1.84|-9.87|3.72|5|3.05|3.36|0.59|-0.46|0|0|183569934|1080000000|5290000000|7686000000|3807550000|3807550000|5398659|14.05|45.29|1487
2022-02-13 18:00:37|amer_0089|HR.UN.TO|91|202109|202109|86|200006|202112|26.32|9.31|9.91|9.6|4.37|4.27|1.25|0.73|1.49|0.91|-1.06|7.14|7|4.25|3.31|4.07|2.8|3|1.07|0.26|0.71|2.37|0|0|50629436|52364000|7941401000|10409493900|4685529875|4685529875|13814237|16.25|22.27|733
2022-02-13 18:00:40|amer_0090|ERF.TO|99|202109|202109|35|201103|201912|44.14|5.32|3.03|2.66|2.37|1.97|1.78|4.98|0.43|1.6|4.54|-7.34|5.27|1.2|3.74|-9.09|3.13|6|2.08|1.5|2.46|1.97|0|0|59877386|54114000|1762289000|4477477000|3429750000|3508176950|22733110|13.45|236.25|360
2022-02-13 18:00:42|amer_0092|NGD.TO|97|202109|202109|67|200103|201712|211.47|26.51|972894.56|1.76|859822.15|1.31|3.14|1.22|0.24|0.59|-8.96|17.07|0|0|-6.67|-2.43|2.67|3|3.61|1.67|0.99|2.72|0|0|215688684|258902100|2431894600|1653700300|1286797050|1286712000|3560897|1.89|-32.5|1590
2022-02-13 18:00:45|amer_0093|FCR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:00:46|amer_0094|POU.TO|115|202109|202109|108|199412|202112|71.59|7.75|6.79|3.34|5.36|2.77|2.28|1.38|0.72|0.22|-2.1|2.08|0.11|0.8|2.77|16.33|2.18|6|3.75|5.59|1.86|0.78|0|0|51658078|1414000|2828527000|3980707500|3459724476|3508476610|14631353|24.59|391.8|497
2022-02-13 18:00:49|amer_0096|CCL.B.TO|103|202109|202109|100|199612|202112|18.79|20.49|1.42|2.38|1.14|2.2|2.24|3.35|0.81|0.47|0.99|1.65|1.71|1.23|7.63|11.32|0|0|0.62|0.78|0.67|1.75|0|0|237761872|622500000|2008000000|13056370200|12175261161|12378975000|19945922|67.83|17.37|22200
2022-02-13 18:00:52|amer_0100|WSP.TO|62|202109|202109|32|201312|202112|30.95|51.15|1.13|2.34|0.99|2.2|2.26|4.67|0.24|0.39|-4.47|-1.42|2.71|0.82|6.85|7.72|7.07|10|0.75|0.18|1.06|0.93|0|0|183595689|773800000|1280000000|22520701600|21507601557|21565847274|26237564|182.99|51.28|47000
2022-02-13 18:00:54|amer_0103|CWB.TO|100|202109|202109|97|199709|202112|13.21|10.31|4.52|6.29|4.1|3.31|1.6|1.04|0.49|0.85|0.8|-0.35|3.49|3.06|8.83|5.82|0|0|2.54|0.54|1.2|1.26|11488979430|29975739000|286812921|299848000|130698000|6421046000|3453147289|3448461470|10941622|38.63|35.78|2789
2022-02-13 18:00:57|amer_0104|GEI.TO|46|202109|202109|42|201106|202112|36.59|29.12|0.66|0.75|0.47|0.52|3.01|5.09|1.19|2.44|-1.21|-2.25|6.03|6.24|2.15|5.27|3.39|4|1.36|0.84|1.05|1.58|0|0|91627349|76419000|1647202000|4832694600|3333789550|3396447600|7125352|22.75|9.05|500
2022-02-13 18:00:59|amer_0105|ACQ.TO|61|202109|202109|57|200709|202112|31.68|10.25|0.43|0.41|0.24|0.28|1.69|2.7|1.81|1.94|2.02|1.75|8.83|1.68|0.46|8.97|6.34|8|2.46|0.93|1.29|1.76|0|0|56668770|220857000|518785000|1765047400|1162592900|1263898650|7002735|42.7|53.2|4035
2022-02-13 18:01:01|amer_0106|BEI.UN.TO|103|202106|202106|101|199609|202112|72.7|20.28|9.26|12.3|4.86|5.62|5.7|0.89|-2.76|0.95|0.44|2.14|3.98|1.81|3.75|2.14|2.79|3|1.11|1.38|0.45|0.8|0|0|111962800|43035000|30137000|5759234600|2815945580|2569099064|5969301|55.16|58.46|1600
2022-02-13 18:01:04|amer_0108|KXS.TO|34|202109|202109|25|201506|202109|1009.33|23115.88|10.28|15.19|11.65|16.59|11.6|12.41|-0.01|0|-0.89|-0.03|0|0|10.96|0.01|7.31|8|0.8|0.34|0.52|-0.35|0|0|198831961|306793900|123398100|4548004900|4854798876|5014856934|12479132|177.33|-0.31|986
2022-02-13 18:01:06|amer_0109|LNR.TO|112|202109|202109|108|199412|202112|12.86|10.15|0.91|0.73|0.79|0.73|1.87|1.07|0.41|0.17|1.33|5.17|1.26|0.91|11.27|8.78|3.21|5|0.47|0.37|1.03|1.38|0|0|171342929|805996000|2439853000|4922106200|4904220951|4912837901|7969782|74.93|11.14|25870
2022-02-13 18:01:09|amer_0110|MTL.TO|100|202112|202112|51|200903|202112|22.74|18.05|1.6|1.33|1.27|0.85|1.72|1.25|0.39|0.75|4.37|6.74|5.02|4.01|8.87|4.78|3.76|5|1.25|1.68|1.12|1.44|0|0|81745127|6221000|1064092000|1773141200|1108862706|1119590964|3679691|11.73|7.32|3316
2022-02-13 18:01:11|amer_0112|WJA.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:01:11|amer_0114|VII.TO|28|202006|202006|22|201409|202003|234.19|0.96|5.52|1.33|4.3|0.49|1.71|0.3|0.54|0.53|-0.51|12.43|0|0|2.34|-13.97|5.22|5|1.9|1.42|2.1|5.13|0|0|320578160|400000|6679700000|3369248000|1212848000|1212484000|4048400|3.64|-56.3|255
2022-02-13 18:01:12|amer_0115|AGI.TO|87|202109|202109|59|200612|202109|96.49|80.32|6|3.22|6.1|3.53|2.53|1.08|0.55|0.04|-1.18|2.28|1.81|1.24|-5.54|-0.42|3.8|4|1.25|0.25|1.45|0.43|0|0|186215797|298821500|3835832900|3456181100|3813797071|3851620500|7844577|9.73|-13.54|1700
2022-02-13 18:01:14|amer_0116|STN.TO|99|202109|202109|96|199712|202112|25.76|39.7|1.23|1.92|1|1.76|2.76|3.97|0.39|0.35|-0.45|2.19|1.36|0.91|9.43|7.53|5.33|9|2.71|0.91|0.93|0.9|0|0|68562871|282800000|656300000|8523403700|7902010341|7927574220|18440057|71.07|72.17|22000
2022-02-13 18:01:17|amer_0117|SCL.TO|119|202109|202109|35|201303|202112|38.08|9.33|1.21|0.46|1.08|0.29|1.97|0.5|0.24|0.47|3.42|5.44|4.97|17.05|8.21|3.19|3.98|7|1.43|2.22|1.95|0.41|0|0|127458872|116913000|383919000|557525300|346057291|346051890|1643255|4.91|36.08|5108
2022-02-13 18:01:19|amer_0119|CFP.TO|115|202109|202109|108|199412|202112|27.66|2.36|0.76|0.43|0.54|0.52|1.24|1.14|0.5|0.08|1.36|4.87|0.78|0|4.13|46.65|3.74|10|4.04|2.03|0.95|-0.16|0|0|194128347|1460600000|2004200000|2904747300|3991264816|3999174018|7352683|32.06|39.51|7111
2022-02-13 18:01:23|amer_0120|PXT.TO|51|202109|202109|41|201109|202112|104.3|8.28|100.38|1.83|115.42|2.4|1.93|1.48|0.05|0|-4.06|7.29|0|0|6.69|19.21|5.89|8|1.56|1.26|1.91|-0.22|0|0|224427225|460862400|1324332900|2102145400|2563007804|2631180120|11206957|21.26|19.51|348
2022-02-13 18:01:24|amer_0121|EMA.TO|115|202109|202109|108|199412|202112|17.77|34.74|3.97|6.1|1.92|2.97|1.77|1.96|1.63|1.62|-0.68|2.04|4.58|4.07|3.72|2.03|3.06|3|3.71|4.2|0.18|0.53|0|0|283669412|440000000|20491000000|33186844000|16351220800|16342370000|38502708|63.22|16.86|7094
2022-02-13 18:01:27|amer_0123|D.UN.TO|99|202109|202109|96|199712|202112|54.25|9.79|7.71|12.11|3.81|7.04|1.02|0.75|1.22|0.78|14.9|7.84|7.43|4.06|4.43|5.26|2.07|2|1.63|6.28|0.57|1.47|0|0|41018327|8108000|1606000|2394169200|1189843281|1395535800|5020622|24.63|24.39|220
2022-02-13 18:01:30|amer_0124|HBM.TO|99|202109|202109|55|200509|201906|37.65|46.02|1.99|2|199.75|1.36|1.17|1.26|0.37|0.79|-8.83|-13.01|0.71|0.22|-10.93|-7.94|3|2|2.73|1.13|2.64|1.91|0|0|408361373|379363100|4749665600|3524488400|2395529612|2395500300|10834596|9.16|2.81|2530
2022-02-13 18:01:33|amer_0125|MFI.TO|103|202109|202109|100|199612|202112|34.62|28.89|0.68|1.04|0.54|0.81|2.06|1.76|1.01|0.56|0.51|1.04|1.44|2.46|5.48|4.29|3.17|6|0.82|1.95|0.36|1.26|0|0|118242588|73468000|2283934000|4718155700|3628608676|3672130000|4864613|29.26|2.3|13500
2022-02-13 18:01:36|amer_0126|RUS.TO|115|202109|202109|96|199712|202112|15.62|6.57|0.49|0.55|0.39|0.56|1.45|1.82|0.61|0.25|5.61|5.69|5.56|4.52|6.46|24.59|3.59|9|4.37|4.53|1.3|1.86|0|0|120621680|336800000|347700000|2050349300|2117839161|2111583981|5629618|33.63|46.82|3010
2022-02-13 18:01:38|amer_0127|HCG.TO|103|202109|202109|100|199612|202112|12.86|8.31|11.14|7.35|4.71|3.71|2.3|0.96|3.55|1.66|-7.92|5.87|1.16|0|10.33|5.06|0|0|2.26|2.81|0.84|0.75|7278233592|13713894000|572078367|674048000|32729000|4081462100|1699517651|1985146700|10904233|39.07|31.55|755
2022-02-13 18:01:41|amer_0128|TOG.TO|88|202006|202006|75|200012|201909|119.27|54.86|3.77|1.57|3.15|0.75|1.09|0.64|0.41|0.73|-15.66|-14.77|8.04|18.06|-4.55|-69.37|3.35|4|1.15|2.55|1.79|5.44|0|0|11562730|0|1189762000|687528800|331443050|331334429|1782888|1.49|-63.66|106
2022-02-13 18:01:42|amer_0130|OR.TO|34|202109|202109|29|201406|202109|60.33|202.14|14.58|12.32|14.51|10.57|1.61|1.53|0.14|0.25|-2.46|2.85|1.34|1.35|-1.68|0.1|2.33|3|2.34|1.92|0.35|1.82|0|0|247336467|151945000|636864000|2940730600|2528501577|2555261800|4307006|15.19|-2.13|31
2022-02-13 18:01:44|amer_0131|LIF.TO|91|202109|202109|37|201209|202112|12.66|6.7|10.98|8.78|11.16|9.19|3|4.49|0.14|0|10.12|18.88|6.37|16.91|23.26|64.44|4.83|7|1.19|0.88|2.29|2.31|0|0|22991804|110741000|236975000|2291179000|2401920000|2397457683|11407173|37.53|10.76|2620
2022-02-13 18:01:45|amer_0132|CJ.TO|35|202109|202109|32|201312|202112|8.09|1.68|3.64|2.27|2.81|1.6|0.83|0.95|0.31|0.3|0.32|2.15|11.91|19.05|-6.85|57.55|4.93|8|4.2|1.7|3.09|3.95|0|0|953500|0|989311000|848723000|647929196|689372432|3909438|4.31|413.1|158
2022-02-13 18:01:50|amer_0133|ARE.TO|99|202109|202109|96|199712|202112|20.35|17.22|0.31|0.32|0.29|0.32|1.34|1.13|0.92|0.89|-3.15|3.26|1.63|4.12|3.37|4.29|3.31|4|3.04|2.12|0.93|1.23|0|0|203418367|551813000|376149000|1280345000|1018211728|1241176272|5321131|16.88|3.18|5540
2022-02-13 18:01:58|amer_0134|BNE.TO|111|202109|202109|102|199606|202112|26.95|1.21|6.68|2.36|12.41|0.95|23.21|0.52|2.94|0.81|0.5|-15.54|8.57|5.53|3.53|26.97|2.68|3|1.55|0.68|1.29|3.85|0|0|8191359|164000|900058000|482824300|187252005|193468005|317662|5.55|204.95|36
2022-02-13 18:02:04|amer_0135|QBR.B.TO|150|202106|202106|108|199412|202112|26.41|13.21|1.74|2.82|0.65|1.56|3.68|5.53|4.33|6.48|-4.93|2.18|1|3.9|2.49|7.04|2.84|7|4.15|2.42|0.62|1.55|0|0|181484299|1999300000|3287500000|12646691600|6883619125|7134645000|17931158|28.55|-12.85|9787
2022-02-13 18:02:08|amer_0136|GUD.TO|31|202109|202109|28|201412|202112|42.99|21.2|130.15|2.11|270.48|2.8|1.2|0.74|0.01|0.04|-3.44|6.82|0|0|8.08|3.53|2.14|4|1.81|3.96|0.89|-0.22|0|0|532609090|169907000|28003000|514303100|640547556|644830208|2478515|5.24|-0.93|973
2022-02-13 18:02:09|amer_0138|BAD.TO|93|202006|202006|92|199709|202009|15.73|26.31|1.79|2.46|1.57|2.24|2.75|3.76|0.42|0.48|3.49|4.35|4.17|1.55|12.93|9.41|4.76|7|1.19|3.15|0.43|1.96|0|0|12435638|26007000|426962000|1449735100|1312594108|1312594108|4807989|37.66|-7.36|2233
2022-02-13 18:02:10|amer_0139|BIP.UN.TO|60|202112|202112|49|200909|202112|137.67|27.95|8.22|6.04|3.51|1.66|1.75|3.08|-0.58|-3.13|-15.75|-7.33|4.67|3.31|3.03|1.76|3.17|4|0.2|0.4|0.46|0.01|0|0|994336668|1791862600|50098236400|82596021300|23490303345|23100390000|19967012|76.95|20.82|192000
2022-02-13 18:02:12|amer_0140|RNW.TO|37|202109|202109|34|201306|202112|43.91|33.91|11.49|12.21|8.43|10.82|1.61|2.39|0.47|0.4|2|2.01|6.41|5.04|3.72|4.9|3.75|4|0.75|1.23|0.62|-0.08|0|0|69416294|240000000|1937000000|5618685000|4977685000|4979550000|5817347|18.65|-15.23|5
2022-02-13 18:02:13|amer_0141|CFW.TO|99|202109|202109|96|199712|202112|63.2|2.21|7.83|0.57|7.57|0.33|7.16|0.45|0.51|1.06|5.27|81.5|2|0|4.55|9.64|2.78|1|1.4|0.22|2.07|4.91|0|0|45744375|6043000|603102000|529832600|158140920|349610100|181806|4.2|-40.69|2350
2022-02-13 18:02:17|amer_0143|AQN.TO|91|202109|202109|49|200909|202112|33.93|14.17|5.86|8.36|3.02|4.06|1.76|1.98|0.8|1.34|-7.96|-4.95|4.55|4.59|3.21|5.15|3.55|4|2.02|1.57|0.2|-0.25|0|0|55924927|243387100|14154651900|23032384100|11439683766|11353076658|40071483|18.27|-13.15|3441
2022-02-13 18:02:19|amer_0144|SES.TO|51|202109|202109|38|201009|202003|83.21|85.96|1.54|0.97|1.34|0.36|1.83|1.27|0.34|0.95|1.32|-9.52|4.07|0.57|-0.18|-5.38|3.09|2|1.78|0.75|1.63|2.11|0|0|10375468|13000000|1944000000|2802417400|1620660704|1612055870|7863103|5.26|113.82|950
2022-02-13 18:02:20|amer_0146|FSV.TO|37|202109|202109|27|201503|202112|71|69.26|1.8|2.88|1.62|2.77|11.01|11.18|1.65|0.74|-0.75|0.7|0.64|0.37|2.48|9.77|7.22|9|0.33|0.48|0.65|0.75|0|0|122909826|179651300|371772000|11531357700|10989592845|11125310070|20884684|250.17|42.97|24000
2022-02-13 18:02:22|amer_0147|NPI.TO|91|202109|202109|34|201306|202112|25.9|92.17|8.4|8.42|4.12|4.15|5.43|3.86|2.28|3.14|-2.58|-3.82|5.16|3.19|2.79|0.94|3.41|5|1.68|1.35|0.4|0.14|0|0|157404291|533079000|9673397000|16389139000|8507188000|8496227600|18679545|37.6|-16.96|1150
2022-02-13 18:02:24|amer_0148|ITP.TO|123|202109|202109|103|199603|202112|25.5|16.52|1.26|1.25|0.87|0.86|2.19|3.61|0.99|1.76|-0.59|3.82|1.31|3.15|3.53|8.6|3.43|7|0.65|0.44|0.92|2.41|0|0|6378976|9576800|552636200|2315543600|1560378568|1594460336|5852251|26.32|9.03|3700
2022-02-13 18:02:28|amer_0149|BDI.TO|59|202109|202109|56|200712|202112|32.1|34.08|2.47|1.44|1.87|0.86|1.44|1.15|0.4|0.74|-1.08|-3.91|5.72|0.27|2.53|1.93|5.2|6|0.61|0.02|1.7|2.54|0|0|7125234|5136000|426025000|430948200|259056000|266645120|129553|4.48|69.85|349
2022-02-13 18:02:30|amer_0150|FRU.TO|99|202109|202109|44|201012|202112|102.32|37.81|9.2|11.93|8.17|9.54|2.72|1.99|0.23|0.14|1.22|-11.64|7.39|3.84|8.89|4.99|3.13|4|1.5|3.28|1.28|2.17|0|0|613619|2114000|965683000|1888739900|1764853856|1563142108|11970859|11.72|122.07|110
2022-02-13 18:02:32|amer_0151|DRT.TO|35|202109|202109|20|201412|201912|65.95|40.78|1.49|1.25|1.69|1.26|2.91|2.25|0.11|0.5|0.5|-0.13|0|0|-1.74|-31.83|7|5|3.37|8.89|2.16|3.83|0|0|67002925|55208600|107770900|231720200|234670150|234643750|185841|2.75|-20.07|1013
2022-02-13 18:02:33|amer_0152|ATA.TO|113|202112|202112|103|199603|202112|66.12|41.86|1.54|2.79|1.54|2.64|2.29|4.88|0.23|1.11|-2.47|-3.01|0|0|2.26|7.82|3.58|7|3.86|0.58|1.25|1.34|0|0|109717683|200072000|311154000|5515426400|4635152448|4657142496|7755097|50.24|124.79|5000
2022-02-13 18:02:36|amer_0153|PKI.TO|112|202109|202109|44|201012|202112|34.56|37.65|0.46|0.51|0.32|0.28|3.09|2.74|0.78|2.17|0.1|3.02|4.93|3.55|19.44|2.25|4.54|7|1.69|1.12|0.79|1.25|0|0|73973105|228000000|3801000000|9605117400|5271168800|5293130560|15668174|34.64|-13.91|4389
2022-02-13 18:02:38|amer_0154|HBC.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:02:39|amer_0155|CPX.TO|47|202109|202109|44|201012|202112|49.07|39.59|3.59|4.46|1.76|2.66|1.32|1.45|1.03|0.94|0.56|1.54|5.9|5.21|2.41|2.63|4.61|5|1.13|1.2|0.45|-0.02|0|0|108957447|285000000|6292000000|7282765800|4512699636|4579730998|10160364|39.37|10.99|827
2022-02-13 18:02:40|amer_0157|CBL.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:02:41|amer_0158|CGX.TO|71|202109|202109|61|200412|202003|30.47|25.54|2.15|3.8|1.68|2.08|2.84|30.42|0.8|-3.67|5.79|-0.72|6.4|18.99|-0.04|-65.76|6.42|5|2.12|8.1|0.92|2.05|0|0|26678085|28471000|1266447000|1567674600|827894317|827887782|10255886|13.07|43.97|10000
2022-02-13 18:02:43|amer_0159|CUF.UN.TO|94|202109|202109|82|200006|202012|15.3|16.1|8.4|8.48|3.97|3.23|1.21|0.8|1.25|1.3|-2.27|4.5|7.45|3.08|3.34|-1.46|2.36|3|1.28|1.78|0.61|2.14|0|0|26750735|15262000|5147601000|5612935700|2131027680|2137382768|11475767|11.68|45.09|535
2022-02-13 18:02:46|amer_0160|IFP.TO|112|202112|202112|31|201403|202112|23.74|3.18|0.77|0.7|0.65|0.79|1.44|1.51|0.34|0.23|-1.44|-3.69|0|0|3.1|45.32|3.05|9|1.24|5.05|1.97|-0.54|0|0|76340628|538561000|1101301000|2300292100|2463178142|2467913761|13622734|40.51|70.42|3488
2022-02-13 18:02:48|amer_0161|BIR.TO|84|202109|202109|82|200106|202112|95.46|7.38|5.3|3|4.51|2.13|1.32|0.99|0.45|0.36|1.81|1.96|3.45|0.39|3.27|10.41|3.9|6|2.45|3.09|-0.09|-0.93|0|0|1335033|63000|2858325000|2453102700|1715601580|1784781720|11059257|6.46|279.43|205
2022-02-13 18:02:50|amer_0162|CAR.UN.TO|98|202109|202109|90|199906|202112|91.91|8.37|10.36|17.9|5.17|11.15|1.38|1.05|1.47|0.64|-4.64|0.27|5.67|2.39|5.35|8.16|2.65|2|0.66|0.71|0.28|0.78|0|0|48930587|138438000|15505000|16533596700|10176423131|10218139050|20330572|58.73|16.22|1029
2022-02-13 18:02:53|amer_0163|FR.TO|80|202109|202109|48|200912|202112|63.01|66.69|5.98|5.56|9.62|5.24|2.68|1.99|0.07|0.13|-3.31|-2.16|0|0|-16.59|2.78|3.13|3|3.02|1.25|1.7|-0.13|0|0|81995711|275854500|1918259500|3498470900|3610536468|3607038666|8767433|14.07|-16.74|5197
2022-02-13 18:02:56|amer_0164|AGT.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:02:56|amer_0165|AP.UN.TO|76|202112|202112|72|200312|202112|35.25|15.36|11.43|15.9|6.6|9.74|1.29|0.88|0.89|0.54|-10.35|-1.66|5.33|3.91|5.71|4.74|2.31|2|0.67|1.71|0.58|1.86|0|0|28454403|22548000|28185000|8769593700|5543824860|5538386840|9477611|43.4|16.18|355
2022-02-13 18:02:59|amer_0166|ESI.TO|115|202109|202109|95|199603|201912|17.94|6.85|1.7|1.88|1.39|0.3|2.05|0.22|0.31|1.18|6.82|7.69|7.19|40|14.51|-4.69|2.4|1|0.97|0.7|1.54|2.46|0|0|41563454|24326000|2567184000|1691423400|272426448|274585584|502574|1.68|84.44|2930
2022-02-13 18:03:02|amer_0167|KEL.TO|35|202109|202109|30|201406|202112|157.23|10.15|6.33|3.71|5.11|3.85|1.65|1.36|0.2|0.16|-7.33|6.64|0|0|-5.8|13.6|2.03|1|5.51|2.54|2.42|1.75|0|0|25750886|21976000|812475000|883755500|911404160|921063440|2690814|4.82|162.09|70
2022-02-13 18:03:04|amer_0170|AIM.TO|65|202109|202109|57|200606|202009|58.23|22.25|4.64|12.77|4.34|15.22|2.2|1.07|0.36|0|16.23|1.42|6.62|0|10.34|0.02|3.45|1|1.67|1.7|1.43|1.61|0|0|407465750|70200000|300000|379292700|457816590|450066375|326913|4.95|21.5|18
2022-02-13 18:03:06|amer_0171|MIC.TO|48|202006|202006|45|200906|202009|7.73|7.43|-1.37|-2.82|3.52|3.51|0.91|0.82|0.12|0.17|9.74|31.54|4.88|6.23|11.2|9.52|0|0|2.02|0.46|1.39|1.9|0|0|4534366422|6029103000|12332000|-2403644500|2991280541|2995772896|4037371|34.69|-34|271
2022-02-13 18:03:07|amer_0172|AD.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:03:07|amer_0173|GTE.TO|65|202109|202109|48|200803|202003|73.25|2.47|3.49|2.5|3.34|0.71|1.48|1.16|0.38|3.07|-1.68|22.71|0|0|-6.86|-6.78|4.7|6|3.05|1.43|1.55|-0.48|0|0|163456443|77436000|1268540100|1233733900|374487390|375095514|665390|1.02|129.21|322
2022-02-13 18:03:09|amer_0174|NVA.TO|72|202109|202109|69|200409|202112|28.89|1.82|3.98|3.01|3.06|2.32|1.68|1.17|0.38|0.37|0|0|0|0|-0.75|54.52|3.68|10|4|1.69|1.61|3.36|0|0|553283|0|2271458000|2120585000|1541918157|1589454000|7456649|6.81|604.08|86
2022-02-13 18:03:12|amer_0175|CJR.B.TO|89|202109|202109|86|200006|202112|54.94|6.32|2.81|1.57|2.53|0.68|1.34|0.94|0.76|1.14|5.14|9.23|5.59|4.63|2.2|6.65|3.77|7|1.33|1.27|0.71|1.81|0|0|67329213|53312000|307713000|2484453600|1079341578|1082656260|5217745|5.18|1.57|3295
2022-02-13 18:03:15|amer_0176|CEU.TO|63|202109|202109|48|200912|202112|26.78|8.12|1.83|0.82|1.43|0.51|2.36|1.1|0.46|0.71|1.99|2.04|3.71|0.79|2.25|8.77|5.67|7|1.15|0.17|1.9|-0.03|0|0|14536318|11869000|303102000|852689000|517389957|534467941|802854|2.03|59.84|1609
2022-02-13 18:03:17|amer_0177|ABT.TO|84|202006|202006|43|200912|202009|93.56|49.56|5.12|4.35|4.91|4.43|2489.15|168.7|-0|0|5.87|1.85|3.8|2.01|-325.72|-2476.32|5.7|9|1.51|0.51|1.43|1.36|0|0|38105813|64292100|20137000|611903600|600590844|648631494|3145633|14.14|86.61|499
2022-02-13 18:03:18|amer_0178|DSG.TO|98|202109|202109|65|200509|202112|61.64|69.58|6.79|14.37|7.06|15.05|3.73|6.14|0.1|0|-1.39|-0.04|0|0|-6.04|8.96|4.37|7|2.61|0.57|1.12|-0.37|0|0|83610655|211898400|27286400|7034792100|7541281192|7690098240|16604099|89.08|12.35|1610
2022-02-13 18:03:21|amer_0179|BPF.UN.TO|77|202112|202112|74|200306|202112|54.86|12.08|10.84|11.61|9.82|10.7|1.38|1.23|0.16|0.32|8.02|6.86|8.47|5.57|7.98|13.94|4.5|4|0.82|0.29|0.55|2.2|0|0|1599284|5162000|8257800|414269800|331646315|381915276|865989|15.41|43.43|152
2022-02-13 18:03:24|amer_0180|MRE.TO|96|202106|202106|95|199803|202112|17.77|8.89|0.92|0.44|0.66|0.21|1.37|0.68|0.53|0.86|1|-0.76|1.37|1.99|3.12|4.33|3.35|5|1.79|2.81|1.46|1.9|0|0|43314207|157324000|1839542000|1666451700|806885684|806759180|2755514|10.04|-34.55|15800
2022-02-13 18:03:27|amer_0181|CSH.UN.TO|71|202109|202109|32|201312|202112|324.61|716.15|5.22|5.52|2.47|2.83|2.55|3.27|2.71|2.83|-2.83|-0.63|6.41|5.2|-0.37|0.11|3.12|4|0.75|1.84|0.67|1.6|0|0|35887141|64961000|3080806000|5008912600|2714281632|2714281632|5847687|11.78|5.27|16674
2022-02-13 18:03:29|amer_0183|LB.TO|100|202109|202109|97|199709|202112|11.76|43.06|4.99|12.97|1.39|1.98|0.98|0.76|1.85|4.39|-8.08|-17.06|4.25|3.82|4.47|0.41|0|0|3.02|3.88|0.61|2.2|18545332050|22988229000|1162615580|1108161000|106276000|12492155400|1928288880|1930722080|9755790|44.24|43.17|2871
2022-02-13 18:03:32|amer_0184|DRM.TO|38|202109|202109|35|201303|202112|112.8|1941.5|4.18|12|2.52|7.76|1.41|1.23|0.74|0.85|13.12|-0.26|1.06|0.8|9.14|-0.11|3.55|2|2.32|0.61|0.76|0.73|0|0|69449200|109449000|9547000|2692627900|1641517920|1690775100|2603610|37.8|80|210
2022-02-13 18:03:33|amer_0186|RBA.TO|95|202109|202109|72|200312|202112|32.34|40.77|5.7|4.98|5.87|4.81|4.67|6.43|0.37|0.61|1.56|1.62|1.81|1.5|11.92|9.98|4.63|8|0.79|0.59|0.43|0.34|0|0|240040422|462468100|746268200|9078889000|8702637528|8775414492|11076804|78.78|-11.59|2600
2022-02-13 18:03:36|amer_0188|SJ.TO|108|202109|202109|105|199509|202112|16.17|11.06|1.32|1.14|1.01|0.97|2.01|1.75|0.67|0.36|-1.03|6.82|1.38|1.8|8.79|11.67|3.43|6|0.77|0.98|0.53|0.91|0|0|3142606|0|729000000|3133283700|2580068856|2588647000|9018698|40.01|-13.55|2253
2022-02-13 18:03:39|amer_0189|CCA.TO|101|202109|202109|98|199706|202112|37.18|12.46|3.31|3.68|1.82|1.92|1.77|1.98|1.5|1.89|-1.3|-0.97|1.44|2.49|2.94|6.43|3.31|5|0.86|1.55|0.62|0.18|0|0|117651928|408985000|2863305000|9604102700|4909746744|4952378592|9227103|105.42|-8.56|3854
2022-02-13 18:03:42|amer_0190|AAV.TO|142|202109|202109|79|200203|202112|59.64|18.39|5.2|3.89|3.78|3.4|1.21|1.2|0.47|0.18|3.12|2.46|7.06|0|-4.63|5.92|2.35|6|2.91|3.1|1.27|0.75|0|0|45749400|30136000|1471874000|1580144900|1310995230|1369572972|8698771|6.87|333.33|39
2022-02-13 18:03:45|amer_0191|SW.TO|91|202109|202109|73|199912|201803|68.34|112.48|2.81|1.32|3.12|1.47|2.67|2.31|0.01|0.03|-1.59|0.99|0|0|-4.8|-22.42|4.67|7|1.89|3.32|1.53|-1.39|0|0|116280468|92268600|60955500|760063200|810303232|809384960|1326910|21.76|20.41|1050
2022-02-13 18:03:48|amer_0193|TCN.TO|51|202109|202109|41|201109|202112|37.92|7.99|29.71|13.73|22.75|5.39|1.42|1.71|0.48|1.59|-14.58|1.55|3.04|1.46|3.45|6.84|3.83|3|2.91|0.89|0.69|0.17|0|0|39246135|192329900|103738100|9896903600|4329838968|4176807502|10528732|19.18|67.36|639
2022-02-13 18:03:49|amer_0196|PSI.TO|99|202109|202109|96|199712|202112|37.93|45.76|4.56|4.49|4.98|5.38|4.12|3.04|0.05|0|2.74|3.61|2.83|1.75|16.9|6.72|4.46|6|0.84|1.05|0.78|-0.51|0|0|84749229|147080000|85785000|801317200|951227198|954954618|1708932|11.54|34.41|579
2022-02-13 18:03:52|amer_0197|SPB.TO|99|202109|202109|96|199712|202112|36.52|10.08|1.22|1.45|0.87|0.99|2.09|2.3|1.22|1.36|3.26|-8.66|9.22|5.52|3.43|8.79|6.5|8|1.62|1.19|0.68|1.5|0|0|25732203|32700000|1050400000|3950240000|2288000000|2678000000|6870061|13|6.28|4443
2022-02-13 18:03:55|amer_0199|CQE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:03:55|amer_0200|INE.TO|59|202109|202109|48|200712|201912|165.86|89.42|15.92|11.82|5.93|4.57|2.86|3.56|3.67|4.29|-11.34|-5.41|7.16|3.9|-1.49|-3.04|3.95|4|2.02|3.36|0.31|-0.92|0|0|70047120|175050000|5367171000|8427518600|3562814640|3376144464|8212458|18.48|-32.04|370
2022-02-13 18:03:57|amer_0201|TCL.A.TO|112|202109|202109|103|199603|202112|49.03|13.65|0.85|0.98|0.64|0.67|1.35|1.01|0.59|0.55|1.53|5.47|2.55|4.39|6.46|4.78|3.42|5|2.57|2.67|0.92|1.51|0|0|75130931|231100000|830500000|2581049000|1836227500|1835700000|3223110|21.1|-3.4|8000
2022-02-13 18:04:00|amer_0202|OGC.TO|58|202109|202109|50|200906|202112|41.29|13.37|2.14|1.93|1.95|1.75|1.07|0.73|0.28|0.16|-4.59|-11.84|1.13|0|3.21|5.29|3.94|4|0.66|0.72|1.43|1.48|0|0|101057081|144373000|2236633900|1719703500|1549240000|1580040000|2804182|2.2|-10.57|1639
2022-02-13 18:04:03|amer_0204|BLX.TO|99|202109|202109|97|199709|202112|146.01|136.48|9.47|10.53|4.41|5.21|1.75|3.52|2.17|3.63|-6.99|-6.01|2.82|1.93|2.37|0.59|3.38|4|2.3|1.63|0.39|-0.81|0|0|87661385|251000000|3646000000|7078350000|3558816516|3558816516|9039682|34.68|-26.59|527
2022-02-13 18:04:05|amer_0205|EXE.TO|75|202109|202109|61|200609|202112|53.87|20.08|1.2|0.85|0.66|0.58|39.83|5.58|10.3|4.7|-0.28|-3.85|8.18|6.64|5.61|4.82|2.91|5|3.04|2.6|1.08|2.67|0|0|94187203|132202000|533438000|1060706900|653806250|735737800|2381923|7.3|9.94|23000
2022-02-13 18:04:07|amer_0206|S.TO|100|202112|202112|95|199712|202109|13.74|1|3.02|4.17|1.36|1.52|0.46|0.27|0.58|0.76|-18.08|-83.19|1.89|0|-0.87|-1.79|1.79|1|2.74|0.13|1.87|2.12|0|0|428092820|145600000|157800000|459801900|160901924|160906500|118594|0.405|18.28|3255
2022-02-13 18:04:10|amer_0211|AX.UN.TO|69|202109|202109|57|200709|202112|83.31|4.58|9.98|7.99|3.83|3.63|0.95|0.68|1.42|0.8|-6.05|24.13|7.81|4.96|2.41|7.58|2.86|3|1.25|2.92|0.42|1.05|0|0|64372602|280334000|6754000|3472365400|1483452432|1525562619|3802600|11.91|11.41|206
2022-02-13 18:04:12|amer_0212|CG.TO|67|202109|202109|58|200612|202106|23.19|3.97|2.48|0.69|2.81|1.15|1.69|1.29|0.04|0|1.31|2.33|1.6|2.43|6.46|-23.96|5.21|8|0.82|0.64|1.69|0.21|0|0|381108264|1162766500|1413594200|1773782200|2935126508|2970046120|6118544|9.89|-33.53|3820
2022-02-13 18:04:15|amer_0214|FVI.TO|71|202109|202109|53|200809|202112|72.28|12.14|3.36|2.45|3.66|1.69|1.84|0.82|0.07|0.14|-3.85|-0.86|0|0|3.41|5.83|4.55|5|1.67|3.67|1.75|3.29|0|0|90507623|173784600|2120324400|1562835600|1429022770|1416697800|5732099|4.9|-52.77|1236
2022-02-13 18:04:17|amer_0215|TIH.TO|116|202112|202112|102|199606|202112|17.69|29.81|1.24|2.36|1.15|2.41|3.18|4.99|0.46|0.33|1.22|1.72|1.73|1.2|14.53|13.47|3.98|7|0.58|0.38|0.72|1.42|0|0|133683762|916830000|996955000|9311589300|9428295840|9496202808|13942481|114.36|26.89|6000
2022-02-13 18:04:20|amer_0216|CHE.UN.TO|79|202109|202109|64|200212|201812|62.18|171.5|1.39|1.5|0.82|0.55|1.57|1.4|1.06|2.26|2.19|0.44|9.81|8.1|3.04|-4.36|3.03|3|1.39|2.49|0.8|-0.08|0|0|15802620|16768000|1126622000|1999333900|770027934|768591876|2566048|7.41|32.25|1433
2022-02-13 18:04:23|amer_0217|WED.V|99|202109|202109|64|200512|202112|747.83|44.08|30.02|21.46|39.48|22.53|1.37|0.82|0.01|0|0|0|0|0|-5.35|1.85|1.71|5|0.24|0.96|0.95|-0.32|0|0|91828690|11155700|557300|344703000|357966750|365552500|247151|2.5|0.4|7
2022-02-13 18:04:26|amer_0218|RVX.TO|78|202106|202106|37|201109|202012|14.22|62.8|1358.22|6091.24|1207.24|5242.07|31.35|45.54|-0.25|0|-5.85|-4.45|0|0|-120.05|-251.07|2|2|1.35|0.18|0.7|0.67|0|0|9830917|515300|1567400|184069500|177112308|176808044|62198|0.73|-17.98|25
2022-02-13 18:04:28|amer_0219|PVG.TO|43|202109|202109|10|201806|202012|54.41|21.03|4.35|4.31|3.55|4.34|1.73|3.1|0.57|0.22|4.61|7.98|0|0|1.41|-3.38|4.57|5|1.66|1.75|1.29|0.63|0|0|127989709|272229900|1231073300|3325676900|3355860066|3359566016|9833761|17.86|24.11|831
2022-02-13 18:04:30|amer_0220|MDI.TO|100|202109|202109|97|199709|202112|44.85|28.97|1.32|1.24|1.25|1.19|1.65|2.06|0.17|0.16|0.38|-1.29|1.05|0|2.13|7.99|3.74|6|1.02|1.7|1.38|1.13|0|0|27881790|42673000|195973000|669722100|686247058|689332490|961982|8.33|16.24|3433
2022-02-13 18:04:33|amer_0222|CLS.TO|100|202112|202112|90|199906|202112|46.56|13.57|0.35|0.27|0.4|0.26|1.54|0.95|0.26|0.54|2.41|1.32|0|0|0.46|5.02|3.01|4|7.96|0.43|1.55|0.23|0|0|904255648|502129400|576684100|1905284000|1784457000|1785888000|2666300|14.31|45.28|20550
2022-02-13 18:04:36|amer_0223|NWC.TO|115|202109|202109|108|199412|202112|14.34|11.1|0.77|0.84|0.6|0.76|2.77|3.03|0.76|0.52|6.6|7.13|6.14|4.2|10.88|18.67|4.24|9|0.9|1.94|0.23|0.67|0|0|26498312|57032000|642436000|1911276800|1683886120|1715417100|3238971|35.05|8.28|6939
2022-02-13 18:04:40|amer_0224|ZAR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:04:40|amer_0225|TH.TO|99|202106|202106|65|200009|201612|160.44|1109.34|67.59|4.17|76.05|3.78|6.86|10.89|0.43|2|-6.11|-13.11|0|0|-25.95|-36.16|5.67|9|0.28|0.26|1.13|2.73|0|0|24571766|65041700|3845700|371805400|369071808|354751504|118791|3.88|8.99|54
2022-02-13 18:04:43|amer_0226|ASR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:04:43|amer_0228|CNE.TO|91|202106|202106|93|199809|202112|374.69|65.71|3.74|2.69|16|1.56|1.87|2.44|0.53|2.05|6.87|7.92|0.31|6.34|-21.47|1.55|4.54|7|0.49|0.56|1.62|1.44|0|0|35734511|54986700|769893300|1011164400|579038080|581363600|1499047|3.28|-10.38|373
2022-02-13 18:04:46|amer_0229|MAG.TO|75|202109|202109|3|202103|202112|387.87|420.31|0|0|0|0|4.51|4.6|0.59|0.59|0|0|0|0|0|0|0|0|0.91|2.22|2.12|2.54|0|0|70227997|40438500|23839400|1797505500|1837858926|1837354152|6427206|19.34|-23.91|8
2022-02-13 18:04:49|amer_0230|AGF.B.TO|115|202109|202109|103|199603|202112|18.03|13.11|2.34|0.89|2.35|1.18|1.9|0.49|0.45|0.2|5.94|11.95|4.64|4.77|6.73|3.85|4.7|7|3.85|3.11|1.29|0.44|0|0|381490921|109558000|95074000|397733600|507291622|512914062|949244|7.34|4.26|631
2022-02-13 18:04:52|amer_0231|WJX.TO|63|202109|202109|44|201012|202112|12.73|9.09|0.48|0.43|0.36|0.32|1.83|1.31|0.58|0.45|3.45|6.88|6.55|4.12|12.59|9.72|6.03|7|2.24|0.1|1.59|1.28|0|0|4536267|6880000|222333000|673940500|504189015|519870960|1296621|23.55|44.57|2461
2022-02-13 18:04:54|amer_0234|WTE.TO|91|202109|202109|88|199912|202112|18.94|14.98|5.24|4.4|5.45|4.99|3.94|2.18|0.27|0|7.04|6.06|7.9|3.36|18.18|15.12|5.11|5|0.83|1.41|0.97|0.05|0|0|60068319|209552000|639292000|1487022200|1696574196|1696574196|4095154|26.82|74.76|465
2022-02-13 18:04:57|amer_0235|AFN.TO|63|202109|202109|50|200906|202112|85.03|54.43|1.89|1.3|1.41|0.55|2.56|2.13|1.16|3.1|-0.62|-10.29|5.43|1.89|5.55|1.05|5.22|6|1.83|1.97|1.06|-0.74|0|0|27794527|48610000|367259000|1420070400|599407380|599231930|2536037|31.9|9.89|3866
2022-02-13 18:05:00|amer_0236|DC.A.TO|115|202109|202109|107|199412|202109|20.3|18.38|2.69|3.85|2.52|3.73|0.85|0.45|0.29|0.06|16.23|3.87|13.2|0|2.11|-10.49|2.61|2|3.44|0.03|0.96|1.29|0|0|319747617|84065000|25067000|135784700|124692898|124692898|78486|1.42|2.16|30
2022-02-13 18:05:04|amer_0237|TGL.TO|119|202109|202109|84|200012|202112|29.02|7.01|3.6|0.73|3.42|0.93|1.77|1.26|0.15|0.04|7.26|2.44|4.65|0|0.6|18.66|4.08|8|2.78|0.31|1.78|1.52|0|0|37974940|68809300|224761500|215627800|275659980|277324000|214432|3.8|226.09|56
2022-02-13 18:05:08|amer_0238|CRH.TO|77|202006|202006|32|201206|202006|39.98|94.9|4.91|2.58|4.21|1.53|4.4|2.05|0.3|0.91|-1.76|1.01|0|0|-38.85|-1.53|4.64|2|0.93|1.95|1.88|3.77|0|0|5407288|7152000|495400|343518900|198949588|198939302|353291|2.78|-31.36|155
2022-02-13 18:05:09|amer_0241|CRR.UN.TO|63|202109|202109|53|200612|202003|224.51|180.23|10.27|13.57|4.11|7.38|1.93|1.96|2.16|1.55|-2.92|0.97|6.88|4.84|2.22|2.39|3.25|3|1.26|0.26|0.51|1.63|0|0|8884191|23582000|11280000|5418905200|3169340367|2960798975|2927085|18.01|27.97|303
2022-02-13 18:05:11|amer_0242|AR.TO|58|202109|202109|44|201012|202112|24.81|6.67|727297.19|1.03|295546.54|1.33|0.91|0.66|0.02|0.05|-3.26|-6.67|0|0|-2.1|9.51|3.02|4|5.04|5.41|1.41|1.11|0|0|65674183|221085800|1036910700|563225900|728184834|739622520|3104809|2.34|-13.01|901
2022-02-13 18:05:13|amer_0243|ONC.TO|87|202109|202109|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|6.78|2.32|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.45|0.44|1.58|2.64|0|0|24385825|48087400|1000100|50961400|98957700|98929260|165750|1.8|-42.31|25
2022-02-13 18:05:16|amer_0244|EFX.TO|47|202109|202109|42|201106|202112|23.83|14.67|0.9|0.99|0.76|0.73|1.02|0.49|0.29|0.25|-4.59|-10.13|2.55|1.13|3.88|2.66|4.69|4|0.7|1.04|1.46|2.23|0|0|146218568|102273000|780955000|914724200|686939608|687907066|1592545|7.66|13.14|2000
2022-02-13 18:05:18|amer_0245|RMX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:05:18|amer_0246|CPH.TO|70|202109|202109|37|201209|202112|22.87|8.54|4.56|0.98|6.5|1.71|3.23|1.03|0.27|0.05|0.93|3.83|0|0|-0.64|13.53|6.86|8|0.16|0.22|0.37|3.32|0|0|20429807|19931600|7700|26745000|46676670|47779734|70692|1.77|97.8|5
2022-02-13 18:05:22|amer_0247|PNE.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:05:22|amer_0248|DR.TO|63|202109|202109|38|201206|202112|62.29|166.05|1.5|0.74|1.28|0.61|2.47|1.78|-4.82|0.69|10.19|9.84|8.34|3.11|3.74|0.71|6.75|9|2.6|5.26|0.65|0.74|0|0|51883617|80389800|171513100|368897000|290843905|290843905|669982|9.35|32.81|1605
2022-02-13 18:05:24|amer_0249|CNL.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:05:24|amer_0250|HNL.TO|2|202006||-159|202209|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|2.53|4.85|0|0|0|0|216405000|456595900|330833940|222099900|452492|5.1|1.4|
2022-02-13 18:05:25|amer_0251|PG.TO|56|202006|202006|40|200806|201806|68.15|47.3|564.43|5.25|569.22|5.01|2.34|1.62|0.05|0.13|-7.72|-9.27|0|0|-5.28|-11.17|3|1|1.12|4.23|1.47|1.66|0|0|59512259|69905400|403949900|597716600|700021725|697861145|1800920|2.95|48.24|516
2022-02-13 18:05:26|amer_0252|BDT.TO|63|202109|202109|44|201012|202112|22.2|9.27|0.27|0.23|0.34|0.24|2.71|2.21|0.34|0.36|3.9|-0.66|5.76|3.98|22.19|16.89|4.15|6|0.67|1.29|0.95|0.75|0|0|135293952|106371000|124518000|507118800|527824799|523476990|929880|9.83|22.57|4506
2022-02-13 18:05:28|amer_0253|AIF.TO|63|202109|202109|37|201209|202112|116.91|132.96|2.49|5.49|2.1|4.79|3.01|7.51|0.59|0.59|1.95|0.51|4.38|0.85|2.65|4.01|7.7|8|2.77|0.63|0.76|1.38|0|0|25485984|66368000|80149000|3304035800|2926469241|2921040036|5613852|70.97|41.85|2200
2022-02-13 18:05:30|amer_0254|UR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:05:30|amer_0256|DOO.TO|39|202109|202109|35|201303|202112|30.74|10.42|1.2|1.45|1.01|1.24|165.42|25.95|-0.73|-8.97|4.95|9.23|0.6|0.51|20.28|46.14|7|9|0.46|0.82|1.33|0.22|0|0|286397222|108700000|1407200000|10441876100|8487476100|8644930650|19994779|103.5|15.26|14500
2022-02-13 18:05:31|amer_0258|CF.TO|70|202112|202112|48|200912|202112|19.87|5.7|-0.17|0.2|0.82|0.75|1.01|1.77|0.42|0.84|8.08|-0.17|2.43|1.9|6.05|17.1|3.63|4|0.9|0.65|1.11|0.72|0|0|1287403283|2950031000|102893000|435789600|1595629880|1643359588|3569253|15.08|39.31|2356
2022-02-13 18:05:33|amer_0259|CGG.TO|82|202109|202109|52|200812|202112|45.16|3.82|4.7|1.65|2.98|0.92|3.89|0.57|0.67|0.61|-8.44|-50.73|0|0|-15.34|9.24|3.02|4|0.21|0.01|1.74|0.4|0|0|148719827|386139100|3341267300|2276800300|1343842782|1343842782|69058|3.39|86.26|2082
2022-02-13 18:05:35|amer_0260|YGR.TO|87|202109|202109|81|200109|202112|49.63|4.1|4.91|2.87|2.78|1.18|1.6|0.39|0.41|0.58|-14.65|-0.44|4.86|0|-5.1|6.61|3|4|0.71|5.45|1.8|2.28|0|0|382605|2801100|629075000|320080600|133685950|139193100|272012|1.55|122.22|64
2022-02-13 18:05:38|amer_0262|PTK.V|66|202109|202109|-159|202209|198200|0|0|1069.48|4047.05|991.46|3945.64|9.22|10.78|0.02|0|-14.62|-12.43|0|0|-108.64|-46.48|2.5|2|0.23|0.07|0.77|1.48|0|0|10214131|25932000|4548800|290485200|314390250|316566000|219816|0.9|11.11|17
2022-02-13 18:05:40|amer_0263|BCB.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:05:41|amer_0266|NG.TO|100|202109|202109|2|201203|201209|27.2|17.1|2209.81|4579.77|1841.32|4672.4|6.9|28.58|0.16|-0.35|-14.49|-5.84|81.29|0|-28.01|-35.86|1.17|1|1.62|0.2|1.55|0.84|0|0|106788543|215430200|538800|2781789300|2845344000|2840704480|1123772|8.56|-26.33|14
2022-02-13 18:05:43|amer_0267|GC.TO|91|202006|202006|88|199809|202009|30.6|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|1313004630|1312648680|3363796|23.73|-44.82|9700
2022-02-13 18:05:44|amer_0268|CAS.TO|102|202109|202109|100|199612|202112|24.4|10.91|0.68|0.61|0.24|0.27|0.83|0.79|1.48|0.97|-0.79|0.66|1.87|2.86|2.56|3.46|3.26|5|1.92|1.58|0.35|-0.29|0|0|57566019|162000000|2441000000|3182053000|1408975084|1441094908|4179916|13.97|-3.99|11700
2022-02-13 18:05:48|amer_0273|DPM.TO|67|202109|202109|64|200512|202112|104.38|5.56|2.56|1.42|2.66|1.8|1.06|1.2|0.08|0|-6.58|2.54|0.09|1.97|2.13|24.8|3.41|7|3.21|0.46|1.45|0.41|0|0|76959328|343718700|737914500|1122946800|1497300874|1516508358|3296223|7.82|-14.54|2030
2022-02-13 18:05:51|amer_0274|SSL.TO|58|202109|202109|50|200906|202112|119.09|40.84|13.79|9.9|14.1|10.63|2.37|1.89|0.02|0|-0.5|2.71|0|0|0.74|4.9|3|4|4.28|2.42|1.54|1.92|0|0|43786388|48018100|579511000|1437502000|1502749050|1556726435|1961763|7.85|-13.93|23
2022-02-13 18:05:53|amer_0276|CFX.TO|62|202109|202109|42|201106|202112|20.25|9.07|1.03|0.38|0.99|0.38|1.63|0.72|0.09|0.08|6.48|0.05|4.53|3.32|4.35|7.61|6.65|8|0.48|0.96|1.11|1.13|0|0|41664727|55700000|575100000|420275400|425975408|425975408|531268|6.53|-13.4|1278
2022-02-13 18:05:55|amer_0277|GUY.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:05:55|amer_0278|EDT.TO|117|202109|202109|6|200606|200712|2.42|2.41|15.93|23.84|17.93|26.58|10.47|9.28|0.69|0|0|0|0|0|-92.33|-647|4.39|5|0.06|0.08|1.34|1.24|0|0|9203645|10923000|1093000|49351400|58935008|57404160|44588|0.22|-45.68|29
2022-02-13 18:05:58|amer_0279|NB.TO|84|202112|202112|-159|202209|198200|0|0|7208.3|17605.07|6603.6|16462.91|22.13|20.17|-0.04|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.18|0.04|0.78|3.17|0|0|1133051|6201400|21745800|359601200|359076720|355493392|203385|1.36|76.62|9
2022-02-13 18:05:59|amer_0280|CMG.TO|98|202109|202109|85|200009|202112|21.39|19.36|5.98|4.66|6.36|5.43|9.52|7.81|0.03|0|3.73|4.21|3.88|4.85|35.11|42.07|3.91|8|1.01|1.15|0.84|-0.7|0|0|32791008|48012000|45610000|294215100|342227100|343611600|715382|4.26|-15.42|202
2022-02-13 18:06:02|amer_0282|DML.TO|93|202106|202106|39|199809|200806|8.92|32.64|130.6|99.18|91.63|91.25|3.26|3.74|0.09|0|-7.64|-14.01|0|0|-13.68|-7.31|1.44|2|0.84|0.69|2.3|2.51|0|0|32083627|76835000|255689000|1384491100|1404810750|1400806140|6017570|1.74|107.14|66
2022-02-13 18:06:05|amer_0283|VPY.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:05|amer_0285|ESP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:06|amer_0286|WRG.TO|78|202109|202109|20|201009|201509|12.83|45.91|2.48|2.19|1.11|0.22|1.21|0.13|0.82|1.22|3.93|-18.24|2.61|0|-9|-8.51|3.68|5|0.33|0.07|1.17|4.96|0|0|16218815|2986000|426117000|258137500|25212055|25134918|7169|0.275|-20|460
2022-02-13 18:06:08|amer_0287|JE.TO|35|202006|202006|32|201209|202009|16.81|3.79|0.46|0.47|0.32|0.02|10.91|4.2|-2.42|-1.9|11.04|0.54|11.58|0|29.62|11.26|7.5|9|6.5|313.04|1.64|2.06|0|0|60900094|20006000|23903000|1241841900|358947248|43888152|29152979|7.48|-93.3|880
2022-02-13 18:06:09|amer_0288|BAR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:09|amer_0289|RSI.TO|96|202109|202109|44|201012|202112|15.28|13.13|1.17|1.06|0.9|0.77|1.9|1.92|0.62|1.09|6.18|6.16|6.85|6.09|6.23|7.38|4.09|5|2.5|5.95|0.44|0.48|0|0|9889221|15643000|260239000|943673600|612789579|719056107|1067526|5.91|2.25|681
2022-02-13 18:06:11|amer_0290|ATP.TO|60|202006|202006|44|200812|201912|24.89|6.38|22.69|3.31|7.69|0.85|5.84|13.01|3.21|-9.25|12.98|30.99|7.88|0|-3.28|-3.7|3.6|5|3.27|5.75|1.43|-0.03|0|0|94170767|51895100|681464300|1207879400|239075980|253760000|110391|2.6|-14.75|266
2022-02-13 18:06:12|amer_0291|MSI.TO|58|202006|202006|39|201012|202009|51.7|38.03|2.3|2.37|1.77|1.98|2.52|2.68|0.65|0.64|2.62|2.75|4.8|2.81|3.2|4.44|5.84|6|0.9|0.41|0.58|0.97|0|0|8119615|5916000|115062000|2280104800|1847890779|1947174083|3858876|27.77|-15.7|6000
2022-02-13 18:06:13|amer_0292|AKG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:13|amer_0294|NFI.TO|62|202106|202106|42|201106|202112|34.6|217.97|0.87|0.92|0.59|0.44|1.86|1.49|2.2|1.33|-0.72|-8.96|4.38|4.4|-1.28|0.16|4.49|4|2.62|3.74|0.9|2.68|0|0|20767987|82672700|453920500|2746701800|1372985280|1372911788|6135580|19.34|-31.93|8000
2022-02-13 18:06:15|amer_0296|CDV.TO|0||202006|-159|202209|198200|0|0|0|0|0|0|15.74|29.6|0|0|0|0|0|0|-173.19|-160.26|0|0|0.1|0.01|-0.22|0.95|0|0|9228200|3480300|1260900|560342900|520674392|0|255705|0.98|169.33|
2022-02-13 18:06:16|amer_0299|FSZ.TO|35|202109|202109|32|201312|202112|115|31.79|3.85|2.35|2.79|1.69|1.97|2.7|0.85|1.53|2.36|9.74|5.33|8.06|1.78|3.34|0|0|0.91|3.28|1.1|-0.28|0|0|41842314|66071000|108845000|1642802400|1053623992|1142953685|2787812|10.49|-1.78|840
2022-02-13 18:06:18|amer_0301|EDR.TO|83|202106|202106|48|200912|202112|135.6|18.03|3.54|3.16|6644.59|3.85|4.11|2.91|0.09|0.04|-7.66|-3.65|0|0|-165.81|17.76|3.88|6|2.02|1.88|2.25|3.74|0|0|37257312|113209800|110159400|709683200|867648017|884080064|1862671|5.09|-24.37|1115
2022-02-13 18:06:21|amer_0305|TOS.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:21|amer_0307|DEE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:21|amer_0308|PHX.TO|67|202109|202109|64|200512|202112|32.19|14.47|1.25|0.64|1.13|0.76|2.13|1.59|0.26|0|1.83|6.53|5.87|2.88|8.09|12.01|4.69|7|0.45|0.04|1.6|1.52|0|0|6751222|24917200|99369000|186582700|211499918|232854888|314453|4.34|72.91|438
2022-02-13 18:06:24|amer_0310|SII.TO|58|202109|202109|55|200803|202112|28.4|39.46|4.95|6.98|5.87|7.49|4.12|3.87|0.02|0.12|4.69|2.39|3.54|2.16|18.26|9.39|5.44|6|1.07|1.53|0.84|0.71|0|0|124503051|85223400|18183100|1398382000|1440690135|1504268310|2850390|57.93|54.44|157
2022-02-13 18:06:26|amer_0312|MMT.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:27|amer_0313|RMM.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:27|amer_0315|TWD.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:27|amer_0316|INP.V|30|202006|202006|13|201506|201809|25.07|47.43|4.19|2.87|4.98|4.29|2.55|1.28|0.08|0.11|18.19|65.38|4.4|2.3|-0.46|0.9|5.48|5|0.38|0.27|0.57|1.25|0|0|24807600|25176700|0|74712100|92141260|95188068|205258|1.72|138.89|24
2022-02-13 18:06:27|amer_0317|SEA.TO|79|202109|202109|17|200612|201103|384.38|402.42|0|0|0|0|5.14|2.39|0|0|0|0|0|0|0|0|0|0|1.07|0.25|1.32|0.77|0|0|22552394|58176000|643260000|1631131400|1635318410|1611663790|1976400|20.9|-21.96|12
2022-02-13 18:06:30|amer_0320|BBD.A.TO|103|202109|202109|100|199612|202112|24.13|0.69|0.96|1.49|0.6|0.56|4.75|2.24|3.32|-2.28|-1.99|22.51|1.32|0|1.19|111.79|0|0|0.01|0.01|1.71|0.22|0|0|2747820128|2231544400|1066706300|11344527400|4152862525|4340315000|168575|1.75|105.88|13800
2022-02-13 18:06:33|amer_0321|DIV.TO|98|202109|202109|90|199906|202112|35.44|35.25|7.78|14.71|6.66|10.24|2.29|1.82|0.21|0.89|-3.1|-3.7|8.29|7.38|1.87|2.86|1.68|1|0.84|2.58|1.02|0.51|0|0|26636993|7164000|917000|506095400|344746410|382669206|894960|2.82|18.49|38
2022-02-13 18:06:36|amer_0328|ALS.TO|77|202106|202106|67|200503|202112|55.75|17.53|75.33|17.1|192.73|14.74|1.85|2.34|0.14|0.28|-1.5|3.73|1.12|1.15|8.28|8.44|2.44|3|1.11|1.63|0.76|0.61|0|0|71761465|100084000|270515000|1028393600|859131616|892720388|3242288|20.86|33.29|15
2022-02-13 18:06:39|amer_0329|GCL.TO|63|202106|202106|61|200609|202112|35.11|18.25|0.23|0.28|0.11|0.16|0.96|0.81|1.07|0.72|7.92|-0.4|6.76|0|-1.61|2.33|4.75|8|1.05|0.02|0.77|2.19|0|0|4499444|852000|38832000|127376100|74427077|75044949|46786|0.73|-12.05|649
2022-02-13 18:06:41|amer_0330|LOY.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:41|amer_0332|EPO.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:41|amer_0336|LUC.TO|59|202106|202106|36|201212|202112|25.95|12.68|2.4|1.18|2.57|0.96|2.73|0.88|0.07|0.21|7.94|-16.81|5.68|0|16.88|6.9|5.35|5|0.21|0.07|1.28|0.43|0|0|52863959|33897100|299301100|320310300|285412050|283249071|67997|0.63|-27.59|559
2022-02-13 18:06:43|amer_0338|HWO.TO|65|202109|202109|52|200606|201906|8.2|27.67|0.82|0.76|0.74|1.04|1.14|0.44|0.4|0.06|7.81|4.27|8.1|17.07|5.15|-14.32|4.45|1|0.23|0.04|1.12|5.21|0|0|24572287|20210000|133807000|52402300|72612319|72712149|69009|1.49|28.45|395
2022-02-13 18:06:46|amer_0341|RET.A.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:46|amer_0342|U.TO|45|202006|202006|58|200603|202009|6.82|5.39|944.79|312.01|936.5|318.13|1.02|0.8|0|0|-2.84|1.61|0|0|-2.39|15.65|0|0|0.73|0.82|0.8|0.65|0|0|172035674|4542000|0|577571000|584833110|586127410|1072188|4.3|2.64|1
2022-02-13 18:06:47|amer_0343|MUX.TO|136|202109|202109|4|201606|201706|185.86|290.64|8.63|3.2|9.12|3.1|1.25|1.04|0.69|0.12|-7.49|-19.08|0.4|0|-32.38|-13.59|1.83|1|0.99|0.32|1.26|0.11|0|0|22725235|82825700|437066300|521754400|523474320|523473180|184479|1.14|-8.06|1434
2022-02-13 18:06:49|amer_0345|KTN.V|78|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.94|0.8|0|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.09|0.03|1.63|4.47|0|0|4838383|4636700|86009900|69090900|73727627|73263004|40719|0.23|-41.98|
2022-02-13 18:06:51|amer_0346|RX.V|97|202109|202109|80|200112|202112|20.39|21.12|3.23|2.85|3.67|3.94|5.17|3.44|0.04|0|0.81|1.21|0|0|3.01|18.13|5.73|9|0.02|0|1.46|-0.25|0|0|5784533|27101900|1967700|77311200|104413170|106671600|50421|8.3|4.42|
2022-02-13 18:06:54|amer_0350|AOI.TO|83|202109|202109|68|200412|202112|244.7|3.16|0|0|0|0|1.78|0.75|0|0|0|0|0|0|0|0|0|0|0.19|0.07|1.11|0.65|0|0|160957423|48983500|246255500|829983400|859126274|864816552|412676|1.81|63.06|27
2022-02-13 18:06:56|amer_0351|SPN.V|45|202109|202109|-159|202209|198200|0|0|3.48|3.98|3.49|4.21|8.68|29.12|0.05|0.25|-16.35|0.21|0|0|-250.53|6.95|7|8|0.02|0.06|0.74|0.36|0|0|2153696|2003600|22900|66158400|68162064|71766503|45677|0.29|383.33|130
2022-02-13 18:06:58|amer_0353|ER.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:06:58|amer_0355|ATE.V|33|202006|202006|-159|202209|198200|0|0|7.16|12.78|6.21|12.23|11.21|4.51|0.5|0|-16.01|-22.75|0|0|-113.26|-162.22|6.94|6|0.1|0.03|-0.57|-0.14|0|0|3599123|30777000|252000|108003400|132984494|104487494|214854|0.345|-9.21|44
2022-02-13 18:06:58|amer_0356|IIP.UN.TO|79|202106|202106|47|201003|202112|7.83|6.82|12.29|20.04|5.04|12.65|0.88|0.97|1.54|0.57|-7.96|-2.22|4.83|2.05|5.33|9.96|2.21|2|0.36|0.51|0.45|1.78|0|0|4374378|15979000|3460000|3541497300|2244714291|2244714291|5415268|16.09|19.1|427
2022-02-13 18:07:01|amer_0357|IMV.TO|56|202106|202106|0|200906|200906|6122.45|6122.45|1498.79|645.18|1432.73|542.94|49.93|3.26|1.93|0.22|-8.48|-26.57|0|0|-109.07|-114.54|5|3|0.15|1.13|1.17|0.08|0|0|12074327|46545000|4259800|98132300|136356716|131431662|135426|1.66|-69.2|77
2022-02-13 18:07:03|amer_0358|CKE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:03|amer_0361|BCT.V|55|202003|202003|-159|202209|198200|0|0|0|0|0|0|7.77|18.14|0|0|0|0|0|0|0|0|0|0|0.05|0.01|1.8|2.64|0|0|1395540|74200|300|4677800|4165940|4165940|2029|5.77|-67.94|
2022-02-13 18:07:04|amer_0362|ESN.TO|66|202109|202109|33|201009|201812|24.12|29|0.77|0.41|0.62|0.5|0.6|0.43|0.17|0|5.83|3.34|3.35|0|-5.01|-8.47|4.3|5|0.16|0.04|1.78|1.31|0|0|2949821|10885000|92444000|45148400|56033436|56042600|37978|0.395|92.68|280
2022-02-13 18:07:06|amer_0364|SIS.TO|79|202109|202109|76|200212|202112|25.06|39.27|1.66|2.7|1.68|1.97|2.76|2.67|0.39|0.83|1.89|-16.36|4.62|2.57|11.59|4.48|5.46|7|1.32|0.58|0.74|-0.17|0|0|16570192|65117000|102840000|1512400200|1203941250|1211981250|1727505|18.75|32.5|1100
2022-02-13 18:07:08|amer_0365|SXP.TO|63|202109|202109|44|201012|202112|7.76|6.75|0.81|0.55|0.54|0.34|1.16|0.75|0.65|0.55|9|18.45|7.61|0.76|1.64|7.82|5.37|8|0.36|0.45|0.34|1.39|0|0|1689763|3824900|56845000|118342200|70542912|70962397|127643|2.63|42.16|865
2022-02-13 18:07:10|amer_0366|ZEN.V|46|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.99|16.3|0|0|0|0|0|0|0|0|0|0|0.53|5.09|-0.18|-5.3|0|0|2732234|3260100|26903300|480734100|483994224|512897886|1457845|5.22|41.46|12
2022-02-13 18:07:12|amer_0367|PRU.TO|16|201606|202106|40|201112|202112|44.94|17.23|1.37|2.84|1.37|2.9|1.79|1.93|0.06|0.13|-2.74|-4.02|0|0|-2.13|10.15|5.57|5|0.04|0|1.66|1.47|0|0|65161927|169098600|922476900|1858013400|1852724096|1231817381|29472|1.51|18.25|270
2022-02-13 18:07:14|amer_0368|POE.V|91|202109|202109|56|200712|202112|34.43|11.6|14.99|1.19|13.82|3.33|2.49|1|0.81|0|0|0|0|0|-28.92|12.32|3.47|2|2.12|0.05|-0.37|0.93|0|0|33957393|31328000|13000|20965900|57760924|57767536|9816|1.16|54.67|58
2022-02-13 18:07:16|amer_0369|GMP.TO|64|202006|202006|55|200503|201812|81.38|14.69|-0.1|-13.81|2.23|5.07|2.6|1.81|0.14|0.08|9.66|52.78|4.85|5.1|6.56|-16.66|3.11|2|1.12|0.33|1.33|0.91|0|0|379609667|656909000|1586000|-402313000|300804390|128992140|72477|1.71|-32.8|44
2022-02-13 18:07:17|amer_0370|TPH.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:17|amer_0372|SUM.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:17|amer_0374|E.TO|68|202109|202109|51|200512|201809|16.4|42.5|1.14|1.51|0.65|0.85|1.1|0.44|0.48|0.4|-6.51|-1.03|0|0|-7.62|-9.97|4.12|5|0.2|0.03|1.48|1.27|0|0|2582359|1366300|41284600|25464800|15523648|15693280|12517|0.32|31.82|80
2022-02-13 18:07:20|amer_0378|MVN.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:20|amer_0379|TML.TO|56|202106|202106|2|202106|202112|19.5|18.25|1376.68|10011.95|1166.32|7953.4|0.76|0.53|0.05|0.08|-9.62|-10.21|0|0|-5.5|-5.31|2.57|1|0.08|0.16|1.78|1.46|0|0|2769565|15565200|181684500|88604000|106172528|94041486|33430|0.77|-46.27|16
2022-02-13 18:07:22|amer_0380|NTB.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:22|amer_0383|IB.V|65|202109|202109|-159|202209|198200|0|0|0.97|0.7|0.64|0.45|1.58|1.84|0.75|1.02|-20.63|-11.62|0|0|-29.48|-8.97|3.7|6|0.3|0.05|2.07|0.96|0|0|2268283|1159300|16327400|21511800|14508625|14508625|6377|0.185|12.12|78
2022-02-13 18:07:24|amer_0384|GXI.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:24|amer_0385|RGX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:24|amer_0386|ELR.TO|92|202109|202109|55|200803|202112|556.11|5.58|35065.5|-0.28|43359.22|0.43|1.68|0.23|0|0|-7.75|-29.31|0|0|-28.71|4.48|2.03|3|0.28|0.01|0.77|3.16|0|0|59562047|8277200|167247000|-24868900|39278928|39251055|8518|0.285|-28.4|
2022-02-13 18:07:27|amer_0387|TK.V|96|202109|202109|-159|202209|198200|0|0|800772.62|1261919.45|814074.39|1362962.87|2.72|0.82|-0.1|0|0|0|0|0|-186.26|-1106.93|0|0|0.03|0.03|2.79|1.62|0|0|3057361|4041700|55316300|50476800|54518512|54518512|18753|0.16|-28.89|41
2022-02-13 18:07:30|amer_0388|ITUB4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:30|amer_0389|ABEV3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:30|amer_0390|BBDC4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:30|amer_0391|PETR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:31|amer_0392|BRFS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:31|amer_0393|CIEL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:31|amer_0394|PETR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:31|amer_0395|ITSA4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:31|amer_0397|UGPA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:32|amer_0399|BBSE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:32|amer_0400|VALE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:32|amer_0401|BBAS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:32|amer_0402|BBDC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:32|amer_0403|EMBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:33|amer_0404|KROT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:33|amer_0405|CCRO3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:33|amer_0406|VIVT4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:33|amer_0407|PCAR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:34|amer_0408|JBSS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:34|amer_0409|LREN3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:34|amer_0411|CMIG4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:34|amer_0413|WEGE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:34|amer_0414|KLBN11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:35|amer_0415|TIMP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:35|amer_0416|LAME4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:35|amer_0417|GGBR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:35|amer_0418|HYPE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:35|amer_0419|BRML3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:36|amer_0421|RADL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:36|amer_0422|SBSP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:36|amer_0423|RENT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:36|amer_0425|ESTC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:37|amer_0426|SANB11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:37|amer_0427|CPFE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:37|amer_0429|MULT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:37|amer_0430|CESP6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:37|amer_0431|NATU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:38|amer_0432|TOTS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:38|amer_0433|QUAL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:38|amer_0434|PSSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:38|amer_0435|CSNA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:38|amer_0436|CYRE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:39|amer_0437|CPLE6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:39|amer_0438|CSAN3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:39|amer_0439|MDIA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:39|amer_0440|ENBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:40|amer_0441|GOAU4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:40|amer_0442|SULA11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:40|amer_0443|BTOW3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:40|amer_0444|LAME3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:40|amer_0445|BRAP4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:41|amer_0446|TAEE11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:41|amer_0448|BRSR6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:41|amer_0450|ECOR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:41|amer_0451|BRKM5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:42|amer_0452|ELET3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:42|amer_0453|USIM5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:42|amer_0454|ELET6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:42|amer_0455|OIBR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:42|amer_0456|ODPV3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:43|amer_0457|DTEX3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:43|amer_0459|AMXL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:43|amer_0460|FEMSAUBD.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:44|amer_0461|TLEVISACPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:44|amer_0462|GFNORTEO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:44|amer_0463|WALMEX.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:44|amer_0464|CEMEXCPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:44|amer_0465|GMEXICOB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:45|amer_0466|ALFAA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:45|amer_0467|GFINBURO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:45|amer_0468|FUNO11.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:45|amer_0469|BIMBOA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:46|amer_0471|KIMBERA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:46|amer_0472|ASURB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:46|amer_0473|PINFRA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:46|amer_0474|AC.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:47|amer_0475|MEXCHEM.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:47|amer_0476|GCARSOA1.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:47|amer_0477|PE&OLES.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:48|amer_0478|GRUMAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:48|amer_0479|LIVEPOLC.1.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:48|amer_0480|GAPB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:48|amer_0481|GENTERA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:48|amer_0482|ALSEA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:49|amer_0484|COMERCIUBC.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:49|amer_0485|FIBRAMQ12.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:49|amer_0486|LALAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:50|amer_0487|TERRA13.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:50|amer_0488|CHDRAUIB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:50|amer_0489|OMAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:50|amer_0491|VESTA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:51|amer_0492|LABB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:51|amer_0493|AEROMEX.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:51|amer_0494|BOLSAA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:51|amer_0495|HERDEZ.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:51|amer_0496|FSHOP13.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:52|amer_0497|VOLARA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:52|amer_0498|MFRISCOA.1.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:52|amer_0499|ICHB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:52|amer_0500|BACHOCOB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:52|amer_0501|FIHO12.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:53|amer_0502|FIBRAPL14.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:53|amer_0504|AZTECACPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:53|amer_0506|HCITY.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:53|amer_0508|CULTIBAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:54|amer_0509|SIMECB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:54|amer_0510|ARA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:54|amer_0511|CREAL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:54|amer_0512|AXTELCPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:54|amer_0513|GFAMSAA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:55|amer_0514|KOFL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:55|amer_0515|PAPPEL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:55|amer_0517|URBI.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:55|amer_0518|ALUA.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:56|amer_0519|APBR.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:56|amer_0520|BMA.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:56|amer_0521|COME.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:56|amer_0522|EDN.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:56|amer_0524|FRAN.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:57|amer_0525|GGAL.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:57|amer_0526|PAMP.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:57|amer_0528|TECO2.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:58|amer_0529|TS.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:58|amer_0530|YPFD.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:58|amer_0531|BHIP.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:58|amer_0532|CARC.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:58|amer_0533|CECO2.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:59|amer_0534|IRSA.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:59|amer_0535|METR.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:59|amer_0536|POLL.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:07:59|amer_0537|SEMI.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:00|amer_0538|TGNO4.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:00|amer_0539|TGSU2.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:00|amer_0540|EQTL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:00|amer_0542|MRVE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:01|amer_0543|VLID3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:01|amer_0544|HGTX3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:01|amer_0545|ABCB4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:01|amer_0546|SLCE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:02|amer_0547|SMTO3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:02|amer_0549|IGTA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:02|amer_0550|COCE5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:02|amer_0551|MPLU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:03|amer_0552|LINX3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:03|amer_0553|ALUP11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:03|amer_0554|ALSC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:03|amer_0555|ARZZ3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:04|amer_0556|GFSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:04|amer_0557|MRFG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:04|amer_0558|RAPT4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:04|amer_0559|LLIS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:05|amer_0560|HBOR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:05|amer_0561|EVEN3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:05|amer_0563|LEVE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:05|amer_0564|POMO4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:06|amer_0565|CSMG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:06|amer_0566|GOLL4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:06|amer_0567|BBRK3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:06|amer_0568|BPAN4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:06|amer_0570|EZTC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:07|amer_0571|BEEF3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:07|amer_0572|ETER3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:07|amer_0573|FLRY3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:07|amer_0574|LIGT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:08|amer_0575|PDGR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:08|amer_0576|MILS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:08|amer_0577|JSLG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:08|amer_0578|MYPK3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:08|amer_0579|KEPL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:09|amer_0580|BRPR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:09|amer_0581|AMAR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:09|amer_0582|QGEP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:09|amer_0584|TCSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:10|amer_0585|ANIM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:10|amer_0587|MEAL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:10|amer_0588|SEER3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:10|amer_0589|CVCB3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:11|amer_0591|DASA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:11|amer_0592|TUPY3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:11|amer_0593|LPSB3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:11|amer_0594|MGLU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:11|amer_0596|SCAR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:12|amer_0597|DIRR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:12|amer_0599|RLOG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:12|amer_0602|PMAM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:12|amer_0603|FESA4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:13|amer_0605|SSBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:13|amer_0606|BPHA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:14|amer_0608|ABCB10.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:14|amer_0610|GPIV33.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:14|amer_0611|PTBL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:14|amer_0612|PINE4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:15|amer_0613|PRVI3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:15|amer_0614|TPIS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:15|amer_0615|BAZA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:15|amer_0616|TGMA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:16|amer_0617|JHSF3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:16|amer_0619|CLSC4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:16|amer_0621|WSON33.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:16|amer_0622|SAPR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:16|amer_0623|POMO3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:17|amer_0624|CELP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:17|amer_0626|GOAU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:17|amer_0627|BRAP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:17|amer_0628|ALPA4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:18|amer_0629|GUAR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:18|amer_0630|ALPA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:18|amer_0631|OIBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:18|amer_0632|GRND3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:19|amer_0634|WHRL4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:19|amer_0636|CGAS5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:19|amer_0637|TRPL4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:19|amer_0638|CPLE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:19|amer_0639|BRKM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:20|amer_0640|USIM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:20|amer_0641|GGBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:20|amer_0642|KLBN4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:20|amer_0643|CMIG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:21|amer_0645|ITSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:21|amer_0646|ITUB3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:21|amer_0647|AESGENER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:21|amer_0648|AGUAS.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:21|amer_0649|AMZN.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:22|amer_0650|ANDINA.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:22|amer_0651|ANDINA.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:22|amer_0652|ANTARCHILE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:22|amer_0653|AUSTRALIS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:22|amer_0654|AZUL.AZUL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:23|amer_0655|BAC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:23|amer_0656|BANMEDICA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:23|amer_0657|BANVIDA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:23|amer_0658|BCI.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:23|amer_0659|BESALCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:24|amer_0660|BINT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:24|amer_0661|BLUMAR.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:24|amer_0662|BSANTANDER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:24|amer_0663|CALICHERAA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:25|amer_0664|CAMANCHACA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:25|amer_0665|CAP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:25|amer_0666|CCU.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:25|amer_0667|CEMENTOS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:25|amer_0668|CENCOSUD.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:26|amer_0669|CFMITNIPSA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:26|amer_0670|CGE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:26|amer_0671|CGEGAS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:26|amer_0672|CHILE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:26|amer_0673|CMPC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:27|amer_0674|COLBUN.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:27|amer_0675|COLO.COLO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:27|amer_0676|CONCHATORO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:27|amer_0677|COPEC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:28|amer_0678|CRISTALES.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:28|amer_0679|CRUZADOS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:28|amer_0680|CSCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:28|amer_0681|ECL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:28|amer_0682|EISA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:29|amer_0683|EMBONOR.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:29|amer_0684|ENAEX.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:29|amer_0685|ENELAM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:29|amer_0686|ENELCHILE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:29|amer_0687|ENELGXCH.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:30|amer_0688|ENJOY.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:30|amer_0689|ENLASA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:30|amer_0690|ENTEL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:30|amer_0691|EWJ.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:30|amer_0692|FALABELLA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:31|amer_0693|FORUS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:31|amer_0694|GOOGL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:31|amer_0695|HABITAT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:31|amer_0696|HF.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:32|amer_0697|IAM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:32|amer_0698|IANSA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:32|amer_0699|ILC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:32|amer_0700|INDISA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:32|amer_0701|INTC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:33|amer_0702|INVERCAP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:33|amer_0703|INVERMAR.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:33|amer_0704|ITAUCORP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:33|amer_0705|IVV.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:34|amer_0706|IYW.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:34|amer_0707|LIPIGAS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:34|amer_0708|LTM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:34|amer_0709|MALLPLAZA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:35|amer_0710|MASISA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:35|amer_0711|MOLLER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:35|amer_0712|MSFT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:35|amer_0713|MULTIFOODS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:35|amer_0714|NITRATOS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:36|amer_0715|NORTEGRAN.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:36|amer_0716|NUEVAPOLAR.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:36|amer_0717|ORO.BLANCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:36|amer_0718|OXIQUIM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:37|amer_0719|PARAUCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:37|amer_0720|PAZ.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:37|amer_0721|PEHUENCHE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:37|amer_0722|POTASIOS.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:37|amer_0723|PROVIDA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:38|amer_0724|PUCOBRE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:38|amer_0725|PUERTO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:38|amer_0726|QUINENCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:38|amer_0727|RIPLEY.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:39|amer_0728|SALFACORP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:39|amer_0729|SBUX.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:39|amer_0730|SCHWAGER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:39|amer_0731|SECURITY.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:39|amer_0732|SIEMEL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:40|amer_0734|SK.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:40|amer_0735|SM.CHILE.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:40|amer_0736|SM.CHILE.D.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:40|amer_0737|SMSAAM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:41|amer_0738|SMU.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:41|amer_0739|SONDA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:41|amer_0740|SOQUICOM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:41|amer_0741|SQM.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:41|amer_0742|SQM.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:42|amer_0743|TRICOT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:42|amer_0744|V.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:42|amer_0745|VAPORES.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:42|amer_0746|VSPT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:43|amer_0747|ZOFRI.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:08:43|amer_0748|BHC.TO|111|202109|202109|93|199412|201803|95.39|2.36|8.44|3.77|6.74|1.2|8.61|20.45|1.29|-109.6|-5.14|-6.22|2.45|0|9.71|-4.85|3.79|6|2.06|1.19|0.46|0.9|0|0|563803982|880012200|2020201900|40277953200|12548861724|12718160000|16973710|34.94|32.3|21600
2022-02-13 18:08:46|amer_0749|NTR.TO|135|202109|202109|108|199412|202112|28|18.83|3.84|2.22|3.3|1.77|3|1.81|0.47|0.48|2.12|3.07|2.05|2.37|8.95|6.62|2.72|5|1.09|0.67|0.87|0.62|0|0|379980018|564993300|25130087500|68293136000|54267556544|54407057920|121984572|95.08|55.26|23100
2022-02-13 18:08:49|amer_0750|OTEX.TO|105|202112|202112|93|199809|202112|58.29|40.11|3.54|4.58|3.62|3.86|3.13|3.09|0.4|1.02|-0.29|4.02|1.52|1.74|5.2|6.23|4.53|7|2.53|0.67|0.92|0.98|0|0|525687560|1926688200|605133400|18744435800|16347100016|16463197920|34060329|60.32|4.54|9073
2022-02-13 18:08:52|amer_0751|SHOP.TO|31|202109|202109|5|202009|202112|222.46|51.72|25.98|40.52|26.23|42.36|15.66|15.43|0.02|0.08|-3.91|-1.02|0|0|-2.73|35.41|6.85|6|0.32|0.22|0.71|0.86|0|0|2917240304|9589192000|274463100|210328669900|218713070088|222273084448|332398518|1741.69|18.74|7000
2022-02-13 18:08:53|amer_0752|TECK.B.TO|115|202109|202109|108|199412|202112|22.33|21.56|2.46|2.42|2.03|1.68|1.27|0.91|0.39|0.39|-0.56|-1.93|1.89|0.55|6.44|3.16|2.5|4|1.94|0.99|2.09|0.56|0|0|1243015823|390000000|36309000000|28272452000|19424476000|19683129000|58846859|36.43|57.71|10000
2022-02-13 18:08:56|amer_0753|WCN.TO|95|202109|202109|50|200906|202112|47.77|61.96|4.96|6.84|4.01|6.11|3.38|5.17|0.86|0.71|0.78|1.67|0.72|0.6|4.75|4.96|3.64|5|0.44|0.54|0.28|0.64|0|0|154007503|432964700|7113341400|51183811100|45381487536|45501939648|47539833|174.24|33.88|18933
2022-02-13 18:08:58|amer_0754|WEED.TO|48|202109|202109|-159|202209|198200|0|0|26.74|8.57|36.41|8.25|3.1|1.12|0.09|0.36|-10.04|-4.55|0|0|-16.14|-7.76|2.81|1|2.14|3.92|9.64|0.6|0|0|741829960|1423030000|1080179000|4775964200|4615741239|4611612293|31033194|11.71|-77.32|3259
2022-02-13 18:09:01|amer_0755|WPM.TO|84|202106|202106|83|200103|202112|55.57|30.78|16.06|15.48|14.11|15.8|3.33|3.15|0.15|0.03|-3.38|-1.46|1.31|1.33|5.75|10.31|3.27|4|1.98|1.96|1.93|1.02|0|0|178120182|475015300|7081930100|23636135400|24111150696|24175893840|51655847|53.52|5.62|40
2022-02-13 18:09:03|amer_0756|AC.TO|59|202109|202109|50|200712|202006|26.76|92|0.63|2.73|0.33|1.6|10.34|52.65|10.79|92.12|-3.2|-24.44|0|0|-5.37|-38.02|5.38|1|2.38|2.92|1.61|2.45|0|0|3252542373|8702000000|11735000000|12289365800|7634365794|7639720000|67311180|21.34|-7.14|21113
2022-02-13 18:09:05|amer_0757|ACB.TO|57|202109|202109|11|201603|201812|368.6|26.37|58.48|5.65|40.99|5.54|4.09|0.68|0.28|0.17|-9.58|-30.58|0|0|-39.67|-23.58|2.29|1|3.15|4.15|0.44|-1.9|0|0|97118782|375273000|590120000|1341962600|1376968750|1376612215|9576283|6.95|-34.86|1643
2022-02-13 18:09:07|amer_0758|APHA.TO|36|202006|202006|15|201606|202003|99.82|38.75|30.37|3.09|28.01|2.76|2.89|0.93|0.1|0.23|-12.09|-4.64|0|0|0.35|-4.68|3.9|4|2.25|1.97|3.23|1.27|0|0|130195717|400019000|593558000|1733763800|1674690840|1667527840|8164557|5.8|-25.56|1200
2022-02-13 18:09:08|amer_0759|ATZ.TO|27|202109|202109|18|201706|202112|53.63|46.22|2.81|4.47|2.88|4.88|9.28|12.47|0.54|0.2|1.38|0.63|0|0|9.92|31.13|7.5|9|1.2|0.83|1.07|1.49|0|0|105258458|305932000|586133000|5891313300|6196037260|6495710200|21666225|55.93|95.01|4570
2022-02-13 18:09:09|amer_0760|BBU.UN.TO|31|202112|202112|21|201609|202112|69.81|11.96|0.6|0.72|0.12|0.08|1.45|1.63|1.04|1.22|-56.09|-19.49|0.67|0.54|0.35|0.77|4.04|5|0.14|0.08|1.27|0.78|0|0|2763601661|3298250700|19530793000|39210700700|4518908055|8550765000|4716092|58.05|19.73|67315
2022-02-13 18:09:10|amer_0761|BEP.UN.TO|88|202112|202112|76|200012|201912|386.79|140.57|28.87|12.31|12.24|2.43|1.35|2.35|1.26|3.69|-5.14|-2.98|7.7|3.42|1.53|-0.47|2.82|3|0.35|0.37|0.25|0.45|0|0|184070581|973672200|62998118100|63168139900|12191211032|12191211032|12309420|44.33|-18.21|2630
2022-02-13 18:09:13|amer_0762|BPY.UN.TO|34|202006|202006|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|6.14|8.38|7.03|0.85|2.45|3|0.16|0.37|0.72|2.49|0|0|1957968681|2089459800|9248249500|110419560600|14528270471|15818088000|19450107|15.73|-41.7|22000
2022-02-13 18:09:14|amer_0763|BTO.TO|55|202109|202109|44|201012|202112|58.61|8.96|4.49|2.18|4.13|2.39|1.8|1.47|0.17|0.02|3.76|5.91|0.32|4.07|3.18|16.27|4.4|7|1.27|0.72|1.52|1.53|0|0|183177411|697004100|2813661700|4651156300|5150106536|5176152560|33367223|4.88|-31.28|6120
2022-02-13 18:09:16|amer_0764|BYD.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:09:16|amer_0765|CHP.UN.TO|33|202109|202109|30|201406|202112|11.26|16.51|7.87|8.84|2.2|3.88|1.96|1.42|0|0|-4.22|-2.72|5.55|4.85|2.09|4.69|3.17|3|1.35|0.89|0.62|1.15|0|0|35921061|29074000|4247000|11393551600|4997889582|4997889582|5403353|15.26|16.58|299
2022-02-13 18:09:18|amer_0766|CHR.TO|63|202109|202109|22|201603|202109|13.47|77|1.84|2.73|0.68|0.63|3.04|0.86|2.57|3.03|-6.56|-10.46|8.56|13.33|8.87|-0.78|5.22|3|1.14|1.25|1.89|2.92|0|0|130323190|223195000|2638170000|2446090000|589800988|597852320|1930388|3.32|-7.78|2875
2022-02-13 18:09:19|amer_0767|CIGI.TO|115|202112|202112|101|199603|202106|32.01|93.31|0.71|1.96|0.45|1.72|4.35|12.07|1.5|1.57|-0.07|0.69|0.42|0.07|6.07|-26.52|4.79|9|4.19|3.24|0.87|1.55|0|0|81372617|505627700|587863500|8959880800|8294069992|9205565460|8396511|188.38|66.3|15370
2022-02-13 18:09:22|amer_0768|CJT.TO|63|202109|202109|44|201012|202112|254.54|64.8|2.3|4.32|1.74|3.96|5.12|4.95|1.15|0.53|0.52|-8.91|2.83|0.62|1.69|5.86|4.9|5|2.49|0.99|0.67|0.05|0|0|11428012|132800000|1115600000|3059508700|2885708651|2914975000|14711679|166.57|-23.67|1237
2022-02-13 18:09:24|amer_0769|CRON.TO|30|202106|202106|20|201512|202012|117.66|30.57|151.96|6.43|161.45|24.88|7.98|0.9|0.04|0|-4.86|-3.77|0|0|32.05|-8.65|1.82|1|0.82|1.19|3.46|-1.31|0|0|677213146|1359714400|248676400|466142400|1829283060|1846721508|2413993|4.92|-43.67|665
2022-02-13 18:09:25|amer_0770|DGC.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:09:25|amer_0771|DIR.UN.TO|35|202109|202109|32|201312|202112|19.64|6.86|10.74|20.9|6.07|12.5|0.98|1.32|1.16|0.6|-5.74|-23.94|7.11|4.08|5.17|13.14|3.19|3|0.48|0.37|0.75|1.09|0|0|54205771|87281000|1507000|5681004500|3903000816|3937739520|8039955|17.16|29.43|78
2022-02-13 18:09:26|amer_0772|DRG.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:09:26|amer_0773|ECN.TO|24|202109|202109|21|201609|202112|2304.41|123.08|17.86|4.24|11.56|2.81|1.18|1.49|0.81|0.62|15.93|4.75|1.48|2.15|-1.42|1.46|3.38|5|0.85|0.98|0.98|0.12|0|0|192431119|112471900|21550100|2022002600|1303249428|1341452856|8047618|5.34|-17.47|570
2022-02-13 18:09:27|amer_0774|EDV.TO|82|202106|202106|76|200212|202112|40.95|14.78|6.24|2.5|9.77|2.05|3.2|1.48|0.2|0.21|-4.68|1.12|3.19|2.29|4.05|7.86|3.77|5|1.14|0.64|1.18|0.68|0|0|218979560|969758100|6378764600|8315183600|7675194137|7833517536|18813193|31.07|18.18|4860
2022-02-13 18:09:30|amer_0775|EFN.TO|41|202109|202109|31|201403|202112|113.75|18.18|21.57|8.45|6.05|3.44|1.33|1.77|2.82|2.43|9.24|22.18|2.48|2.01|0.71|2.59|2.85|3|4.13|2.01|1.11|2.21|0|0|50800075|103771000|2322493000|14196419900|5330278218|5593034157|8160858|12.91|-3.15|2500
2022-02-13 18:09:31|amer_0776|EIF.TO|68|202109|202109|63|200603|202112|21.82|27.44|1.45|2.02|0.88|1.21|1.69|2.1|1.1|1.47|-2.11|-0.96|8.47|5.33|5.04|3.21|4.81|5|2.38|1.31|0.82|0.39|0|0|22038152|76931000|1125952000|2672811200|1635936114|1673340483|3971836|42.89|17.42|4598
2022-02-13 18:09:34|amer_0777|ENGH.TO|104|202109|202109|96|199712|202112|26.3|25.71|3.17|4.9|4.53|5.36|3.43|5.47|0|0|10.77|3.71|11.89|1.44|13.23|20.79|5|9|0.43|0.78|0.64|0.2|0|0|90568354|198834000|32189000|2297735800|2496569796|2510977560|5405096|44.94|-30.99|1813
2022-02-13 18:09:36|amer_0778|ERO.TO|20|202109|202109|15|201803|202112|554.81|6.82|4.43|2.92|3.97|3.33|7.82|3.86|1.45|0.16|-3.42|1.54|0|0|18.23|51.71|6.69|9|0|0|2.63|2.44|0|0|57430458|151839100|557389500|1643912900|1704378240|1790507520|5076488|19.2|-5.48|2457
2022-02-13 18:09:38|amer_0779|GOOS.TO|25|202109|202109|19|201703|202112|70.98|83.27|7.43|5.44|7.27|5.33|17.69|13.25|0.94|1.06|-0.16|3.57|0|0|17.57|6.88|8.32|9|0.73|0.54|2.04|-0.64|0|0|109506095|98900000|378900000|5284484900|4986010673|5166879117|15278512|46.63|22.29|3590
2022-02-13 18:09:39|amer_0780|GRT.UN.TO|71|202109|202109|36|201212|202112|11.58|5.9|13.34|22.52|10.59|17.45|1.15|1.38|0.33|0.48|0.76|-8.94|4.95|2.84|6.02|18.11|2.94|3|0.51|0.48|0.33|1.06|0|0|219911497|778965000|2748000|8590700800|6942520784|6953744000|11098957|105.68|34.73|53
2022-02-13 18:09:41|amer_0781|H.TO|51|202109|202109|25|201509|202112|12.77|20.2|4.09|4.62|2.14|2.69|1.51|1.8|1.24|1.34|2.7|1.45|3.86|3.22|4.09|3.92|3.74|4|1.42|1.81|0.04|-0.13|0|0|285708333|452000000|23565000000|33771670100|19573670056|19643550160|24977123|32.72|14.09|8100
2022-02-13 18:09:42|amer_0782|HEXO.TO|30|202109|202109|-159|202209|198200|0|0|44.09|4.33|37.19|1|2.43|0.3|0.16|0.34|-19.91|-50.29|0|0|-31.94|-25.94|2.24|1|4.04|6.69|3.16|2.61|0|0|83751721|55763000|512784000|625444100|280249830|226625310|2370939|0.9|-90.8|1200
2022-02-13 18:09:43|amer_0783|IMG.TO|101|202109|202109|97|199709|202112|65.74|634.21|3.55|1.07|3.88|1.25|1.44|0.6|0.29|0.19|-1.22|-1.93|1.05|0|2.29|0.17|2.24|2|1.48|1.72|1.06|0.65|0|0|437611400|954366900|3492755700|1640717700|1878986000|1878592000|4344688|3.94|-13.54|5000
2022-02-13 18:09:47|amer_0784|IVN.TO|41|202109|202109|22|201512|202106|187.4|1411.26|0|0|0|0|1.88|3.9|0|0|0|0|0|0|0|0|0|0|0.9|1.17|2.2|3.05|0|0|434590287|739382400|948094500|11910457400|12474026520|12693919920|16777694|10.32|53.34|710
2022-02-13 18:09:49|amer_0785|KL.TO|77|202106|202106|26|201506|202112|18.47|11.89|4.3|3.71|4.21|4.11|2.82|1.93|0.11|0|3.55|5.84|0.9|1.9|-7.94|17.12|4.03|6|1.75|0.51|0.43|-0.2|0|0|196953943|1048903100|7597681000|12059464800|13108367928|13191791250|59021995|49.71|0.16|2878
2022-02-13 18:09:51|amer_0786|KMP.UN.TO|83|202109|202109|24|201512|202112|10.86|9.74|12.77|16.06|6.2|8.97|1.17|1.26|1.82|0.93|-5.94|-3.84|4.02|2.91|2.68|7.13|2.3|3|0.8|0.32|0.63|0.83|0|0|13587788|844000|7939000|4510144400|2600698422|2600698422|3461770|23.59|34.81|650
2022-02-13 18:09:52|amer_0787|LUN.TO|79|202109|202109|73|200309|202112|208.7|8.64|2.96|2.07|2.88|2.04|1.19|1.33|0.08|0|2.94|5.74|1.94|3.04|2.75|13.88|3.06|5|3.65|1.14|1.99|2.17|0|0|439323968|546245300|6376889800|7418441000|7266500904|7297994392|23847899|9.88|-12.57|10076
2022-02-13 18:09:55|amer_0788|MTY.TO|92|202106|202106|88|199912|202112|19.31|16.87|4.41|3.17|3.44|2.55|3.39|2.19|0.22|0.62|0.26|2.56|1.09|1.05|16.41|7.87|4.31|5|1.95|1.56|1.2|1.3|0|0|20196081|56393000|83408000|1690707400|1358610435|1363224096|3949552|54.99|3.54|1941
2022-02-13 18:09:58|amer_0789|NVU.UN.TO|90|202006|202006|20|201509|202009|23.93|12.28|10.25|12.09|4|6.16|1.01|1.18|1.4|1.13|-4.41|3.82|6.74|4.6|4.23|4.66|2.48|3|0.81|0.48|0.57|0.28|0|0|7446850|4096000|33740000|4799352400|2454430680|2454430680|7790169|35.4|21.23|937
2022-02-13 18:09:58|amer_0790|NWH.UN.TO|47|202109|202109|44|201012|202112|30|6.23|11.55|18.2|3.72|7.46|1.26|1.34|1.96|1.3|-16.14|-14.51|7.34|5.8|4.4|8|3.02|3|1.7|1.25|0.44|0.22|0|0|39851446|105734000|5941000|6760987200|3004856169|3004856169|5370089|13.79|8.43|225
2022-02-13 18:10:00|amer_0791|NXE.TO|39|202106|202106|-159|202209|198200|0|0|0|0|0|0|4.91|6.5|0|0|0|0|0|0|0|0|0|0|1.45|1.82|2.34|2.71|0|0|73253834|237745000|311628000|2661703900|2798882918|2772621712|13234358|5.87|19.31|32
2022-02-13 18:10:02|amer_0792|ONEX.TO|107|202109|202109|104|199512|202112|13.5|3.81|1.33|4.02|0.63|2.76|3.88|0.79|1.87|0.46|-12.73|6.26|1.21|0.4|3.05|15.68|3.24|6|0.51|0.4|0.72|1.21|0|0|2908673254|753749600|190031600|12780880900|8720943832|8935200000|13782440|99.28|35.89|497
2022-02-13 18:10:05|amer_0793|OSB.TO|106|202006|202006|103|199412|202009|52.07|218.91|1.17|1.76|0.8|1.4|2.05|3.36|1.05|0.96|5.64|3.65|6.82|1.88|6.24|0.69|3.61|5|3.85|0.66|1.33|3.56|0|0|136920458|27313200|1866857200|4017225400|3175545000|3175545000|9106500|39.35|24.68|2400
2022-02-13 18:10:06|amer_0794|PAAS.TO|104|202109|202109|68|200412|202112|66.2|20.48|5.14|3.02|5.42|3.2|2.42|1.97|0.03|0.01|1.92|2.14|1.57|1.36|-4.21|9.68|2.44|5|1.72|0.36|1.43|0.8|0|0|209688128|402314800|2962521500|6342662500|6637049064|6640823640|13845381|31.56|-26.09|6850
2022-02-13 18:10:09|amer_0795|PBH.TO|99|202109|202109|50|200906|202112|43.07|46.4|1.09|1.46|0.77|1.17|3.21|3.43|0.91|0.79|0.9|-6.59|4.69|1.96|2.68|4.38|4.69|7|2.11|0.66|0.45|1.16|0|0|12272402|24900000|1022500000|6746540000|5500140000|5512784000|7549572|126.44|23.91|8724
2022-02-13 18:10:12|amer_0796|PD.TO|105|202106|202106|39|201003|201912|82.34|25.23|2.05|2.25|1.17|1.02|0.88|0.72|0.52|0.93|5.98|9.91|1.17|0|8.03|-7.29|2.4|1|2.02|1.27|2.72|1.26|0|0|179955187|57096000|2354210000|2008145700|900175704|900148640|7773372|67.66|134.93|3500
2022-02-13 18:10:14|amer_0797|RCH.TO|99|202106|202106|97|199709|202112|18.85|22.89|1.38|2.02|1.4|2.08|3.01|4.5|0.08|0.01|2.46|2.03|1.07|0.54|15.99|21.31|4.17|9|0.68|1.65|0.49|0.7|0|0|24211710|66682000|114498000|2743848300|2799314343|2835653580|5796995|50.13|28.6|2200
2022-02-13 18:10:17|amer_0798|SIA.TO|46|202109|202109|27|201503|202112|102.66|136.09|2.75|2.92|1.33|1.51|2.19|2.41|2.35|2.31|-5.95|-8.98|6.41|6.23|-0.38|0.51|1|1|1.48|2.93|0.52|2.01|0|0|29458087|32440000|1106019000|1933488300|1007597673|1007597673|5938358|15.03|6.56|13000
2022-02-13 18:10:19|amer_0799|SMF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:10:19|amer_0800|SMU.UN.TO|82|202106|202106|81|200109|202112|15.3|3.37|13.78|23.96|5.02|17.47|1.17|1.29|1.24|0.43|10.08|-6.27|5.38|2.52|5.43|31.93|3.21|3|1.16|0.69|0.25|1.7|0|0|5339457|108595000|52301000|5063989900|3740765095|3762332550|9227721|22.15|62.03|
2022-02-13 18:10:22|amer_0801|SRU.UN.TO|89|202109|202109|26|201506|202112|19.93|17|13.07|13.77|6.41|6.97|1.2|1.25|1.74|1.03|1.78|3.28|6|5.75|4.03|3.23|2.36|3|0.81|1.52|0.55|1.31|0|0|57197191|68861000|5301000|10819067600|5476633750|5476633750|11478278|32.18|38.65|363
2022-02-13 18:10:24|amer_0802|SSRM.TO|107|202109|202109|62|200606|202112|49.07|14.67|338.74|2.56|323.83|2.81|2.62|1.08|0.12|0.1|-8.95|-2.4|0|0|-3.6|5.87|2.63|4|2.58|0.94|1.72|-0.13|0|0|282043598|1124335500|4336252500|4652370800|4742457246|5078790870|10995157|22.39|-11.73|4230
2022-02-13 18:10:26|amer_0803|TFII.TO|98|202109|202109|89|199909|202112|17.01|15.66|0.97|1.63|0.68|1.44|2.34|4.49|1.2|0.72|2.35|1.57|5.92|0.89|10.33|19.44|4.05|6|0.78|0.55|0.98|2.16|0|0|75831959|24586500|3479739900|14722012800|12697179974|12961093614|44947213|136.46|37.28|16408
2022-02-13 18:10:30|amer_0804|TOY.TO|30|202109|202109|26|201506|202112|33.56|22.63|2|1.84|2.06|2.08|6.43|3.76|0.2|0.42|-1.53|1.94|0|0|26.21|19.09|8.16|10|0.33|0.19|1.25|2.26|0|0|192576719|459774500|140802000|4444487500|4904262000|5043288000|2587769|47.94|65.25|2000
2022-02-13 18:10:31|amer_0805|TRST.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:10:31|amer_0806|TSGI.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:10:31|amer_0807|TXG.TO|79|202106|202106|21|201609|202112|191.45|4.01|2.34|0.82|6640.77|1.07|1.57|0.87|0.12|0.05|-6.46|-0.08|0|0|-28.02|23.51|4.32|7|1.15|1.22|1.02|1.68|0|0|93502603|282624200|1076548300|935014400|1217638640|1221498200|4538357|14.2|-14.25|964
2022-02-13 18:10:34|amer_0808|UNS.TO|98|202109|202109|96|199712|202112|30.4|79.39|0.6|0.8|0.47|0.56|1.79|1.77|0.47|0.85|0.05|7.06|1.71|4.42|8.46|1.16|3.97|8|0.77|1.34|0.59|1.11|0|0|17571304|29616900|183195600|1628692000|1127224098|1338163398|4154033|25.74|201.19|1300
2022-02-13 18:10:37|amer_0809|WCP.TO|79|202109|202109|41|201109|202112|25.1|2.31|5.75|2.84|3.51|1.95|1.35|1.3|0.36|0.33|-0.43|3.37|6.06|2.64|-3.12|59.91|3.49|7|1.61|1.23|1.97|0.75|0|0|332056|0|6411965000|5991920000|4754652000|4779069400|24049890|7.49|54.12|278
2022-02-13 18:10:39|amer_0810|WEF.TO|67|202109|202109|59|200703|202112|12.45|3.76|0.67|0.42|0.54|0.56|1.2|1.17|0.44|0|5.78|13.61|4.51|1.89|4.78|34.83|3.72|8|0.42|1.05|1.17|3.13|0|0|19897418|143100000|341700000|587421900|730097558|751843640|2363082|2.11|64.84|2153
2022-02-13 18:10:42|amer_0811|WPK.TO|115|202109|202109|102|199606|202112|19.23|18.86|1.57|1.71|1.61|2.05|2.41|1.82|0.23|0|3.85|7.62|4.3|0.32|11.41|8.86|3.81|6|0.2|1.35|0.22|1.02|0|0|199285731|449306200|655883300|2019594500|2416050000|2416050000|3926847|37.17|-13.19|2507
2022-02-13 18:10:44|amer_0812|X.TO|76|202112|202112|72|200312|202112|21.11|22.09|6.36|7.98|6.12|7.39|4.55|1.93|0.27|0.27|-0.3|3.36|3.62|2.35|18.13|7.29|2.8|2|0.56|0.58|0.86|0.61|0|0|335379250|341600000|148600000|7822991700|7099261984|7151195936|16334676|127.04|0.87|1383
2022-02-13 18:10:47|amer_0813|ZZZ.TO|29|202109|202109|22|201606|202112|17.89|15.72|1.76|1.56|1.61|1.55|3.39|3.41|0.6|0.15|4.94|6.46|2.82|2.08|10.22|18.9|6.64|8|2.91|2.06|1.02|0.19|0|0|31552630|37351000|346356000|1403582000|1378448024|1394119520|2852141|37.42|43.15|1462
2022-02-13 18:10:48|amer_0814|ADN.TO|64|202112|202112|48|200912|202112|16.03|12|4.04|4.51|3.11|3.57|1.11|1.12|0.49|0.35|5.92|6.41|6.02|5.97|5.94|4.77|3.23|3|0.19|0.75|0.67|0.78|0|0|11308906|7316000|99183000|414812300|324393336|327573720|146219|19.44|19.13|56
2022-02-13 18:10:50|amer_0815|ALO.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:10:51|amer_0816|APR.UN.TO|24|202109|202109|19|201703|202112|76.24|5.25|11.3|12.24|4.45|7.47|1.08|1.22|1.56|0.87|-27.1|-27.82|7.56|5.38|4.08|12.94|3.38|3|2.06|1.69|0.97|1.2|0|0|5068600|5018000|112000|975498000|584248990|584248990|840519|14.95|32.01|
2022-02-13 18:10:52|amer_0817|APS.TO|95|202106|202106|4|200906|201006|5.12|1.95|4134.09|112.23|4560.38|1031.55|36.08|1.2|3.24|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.5|3|0.16|0.89|1.24|2.65|0|0|27169226|121289900|1188700|14801600|136091511|136091970|77410|1.53|-73.98|41
2022-02-13 18:10:55|amer_0818|ATH.TO|47|202109|202109|44|201012|202112|20.09|39.67|117.21|1.05|142.18|0.72|0.7|0.99|0.37|0.89|-0.23|1.07|0|0|-12.03|1.45|3.05|8|5.42|2.75|2.31|2.77|0|0|518538341|273989000|977077000|925942700|631503726|651666491|4174806|1.19|600|140
2022-02-13 18:10:57|amer_0819|AUG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:10:57|amer_0820|AUP.TO|85|202006|202006|3|201109|201206|13.07|13.54|495.38|5145.31|486.4|4591.94|4.42|6.91|0.09|0|-11.42|-10.37|0|0|-72.77|-71.44|1.98|1|0.33|0.19|1.46|1.27|0|0|61214473|405681000|8396600|2173647400|2107583500|2105171200|2277807|18.7|157.95|62
2022-02-13 18:10:58|amer_0821|AXR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:10:58|amer_0822|BLDP.TO|111|202109|202109|53|199709|201012|171.17|40.75|33.6|24.55|34.97|37.54|3.9|2.62|0.02|0|-4.45|-23.18|0|0|-17.27|-7.6|2.25|2|0.71|1.68|1.95|-0.9|0|0|248175052|1563036900|67505900|2993635600|4729177033|4729049913|17368361|15.89|-46.64|785
2022-02-13 18:11:02|amer_0823|BLU.TO|84|202109|202109|51|200412|201709|19.62|74.9|2766.3|37657.85|2902.04|39647.07|8.41|6.54|-0.27|0|-3.59|-15.85|0|0|-216.7|-51.7|2.75|5|0.26|0.3|1.28|-1.88|0|0|36594461|74418400|465500|723056300|796691358|796691358|1568028|10.17|165.54|32
2022-02-13 18:11:05|amer_0824|BNP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:11:05|amer_0825|BOS.TO|114|202109|202109|97|199709|202112|21.58|21.27|0.81|2.54|0.64|2.17|1.7|4.41|0.47|0.98|2.01|-2.49|2.22|0.8|3.16|14.98|3.47|8|0.68|0.8|0.29|3.04|0|0|13563988|15831300|117188300|1507652600|1247339140|1311261400|4869067|46.22|183.92|1318
2022-02-13 18:11:08|amer_0826|BRE.TO|73|202109|202109|29|201303|202006|114.54|18.11|4.9|4.65|4.53|4.51|26.02|58.03|-2.79|-1.27|11.88|10.83|9.39|8.23|5.66|-26.11|7.39|9|0.37|0.02|0.68|0.77|0|0|4154575|9666000|0|216779000|155535960|210108600|137489|16.4|9.92|
2022-02-13 18:11:10|amer_0827|BTB.UN.TO|63|202109|202109|46|201006|202112|13.2|13.54|8.56|8.56|2.04|2.91|0.86|0.78|2.47|1.41|-8.36|-1.38|11.22|7.37|2.4|2.44|3.2|3|3.19|5.55|0.9|1.25|0|0|5657269|19173000|381000|821676000|299436912|301969368|571440|4.08|15.58|75
2022-02-13 18:11:12|amer_0828|CGO.TO|101|202109|202109|98|199706|202112|18.6|9.28|2.6|2.88|0.61|0.48|1.5|1.55|3.75|5.65|-9.96|-7.93|1.51|2.78|1.71|2.19|3.22|5|0.27|0.16|0.69|-0.6|0|0|123567956|409818000|2896976000|7771871400|1299994356|1299685644|1813816|81.24|-15.09|3844
2022-02-13 18:11:15|amer_0829|CHW.TO|59|202109|202109|43|201103|202112|14.67|11.96|5.63|11.42|1.85|2.67|1.5|1.44|2.04|4.98|-4.83|-5.84|7.27|2.14|2.14|2.62|4.88|5|1.24|1.88|1.13|0.98|12219162|5122000|9529492|6017000|3988000|1072859000|240202000|267858511|173695|14.47|62.04|144
2022-02-13 18:11:17|amer_0830|CLIQ.TO|63|202109|202109|60|200612|202112|29.43|3.39|0.73|0.35|0.52|0.39|1.29|1.48|0.49|0.38|1.2|3.06|6.95|0|-0.94|37.49|5.7|8|2.65|3.42|0.5|-1.7|0|0|12883046|40789000|272188000|243002600|250684612|258032268|1245074|6.92|15.33|1767
2022-02-13 18:11:20|amer_0831|CLR.TO|72|202006|202006|69|200306|202009|35.63|302.5|5.61|1.57|4.37|0.73|2.87|2.73|1.56|3.31|-2.29|-12.75|5.01|3.31|-8.71|0.23|5.79|5|0.45|0.44|0.39|0.05|0|0|57858549|20664000|241932000|860702600|381116385|390216060|167133|5.85|4.84|1845
2022-02-13 18:11:21|amer_0832|CWX.TO|58|202006|202006|43|200912|202009|18.59|23.55|0.49|0.62|0.28|0.38|1.38|1.63|1.07|1.04|0.92|15.94|10.93|7.91|4.9|3.36|5.78|6|0.67|0.1|1.19|2.07|0|0|3619235|4316000|211960000|865483300|531679301|531636955|1799803|6.83|51.78|1152
2022-02-13 18:11:21|amer_0833|DHX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:11:22|amer_0834|DII.B.TO|113|202109|202109|101|199606|202109|26.84|10.52|0.66|0.27|0.5|0.15|1.26|1.02|0.72|0.92|3.86|-1.03|5.65|0|5.42|-3.83|3.83|9|1.26|1.09|0.8|6.72|0|0|36125123|59006700|222653300|1186119100|666103263|677944434|1892314|20.49|32.39|8200
2022-02-13 18:11:24|amer_0835|EFR.TO|83|202109|202109|4|201206|201306|2.26|1.94|74.85|577.7|67.5|567.42|1.57|5.04|0.1|0.05|-10.95|-8.95|0|0|-25.03|-17.71|3.1|2|0.87|1.96|2.82|0.29|0|0|16891302|128523900|135476000|1390587500|1509492852|1446998448|8294090|9.66|87.11|94
2022-02-13 18:11:27|amer_0836|EQB.TO|71|202112|202112|67|200503|202112|8.81|8.46|17.81|20.68|3.87|3.8|1.4|1.3|4.56|5.95|-26.09|2.87|1.61|1.07|5.34|2.17|0|0|1.34|0.88|0.91|1.62|7424424085|20856383000|397093775|1443544000|21566000|12880680500|2348159536|2380448556|3155663|68.92|38.34|925
2022-02-13 18:11:29|amer_0837|ET.TO|66|202109|202109|63|200603|202112|18.03|18.61|3.52|2.35|3.76|2.44|4.81|4.3|0.06|0|5.26|12.32|3.77|5.77|26.96|18.17|6.8|9|0.65|1.47|0.32|-0.07|0|0|111481000|37666000|69713000|915810500|987120136|990705810|321194|12.94|-0.69|1715
2022-02-13 18:11:31|amer_0838|EXF.TO|84|202006|202006|78|200006|201912|99.83|50.74|2.45|0.71|2.84|0.72|1.72|1.14|0.03|0.21|0.98|-2.4|0|0|-5.58|-4.8|5.46|9|0.77|0.22|1.43|1.33|0|0|77309333|44129000|66029400|254845700|250633800|250641000|22024|4.5|-9.27|1900
2022-02-13 18:11:32|amer_0839|FEC.TO|78|202109|202109|17|201709|202112|5.8|15.11|1.05|1.33|0.66|0.98|0.84|1.1|0.49|0.82|27.39|-4.26|7.52|12.79|1.92|3.88|3.46|3|27.86|2.43|1.5|5.03|0|0|359659777|406579700|1316804300|1321956600|952907064|992415396|1321981|9.96|204.63|818
2022-02-13 18:11:34|amer_0840|GCM.TO|76|202100|202100|27|201412|202109|3.08|3.79|1.11|0.97|0.51|0.75|12.05|0.91|0.2|0.21|0|0|0.12|3.33|-9.46|32.54|3.93|9|1.11|0.46|1.48|0.25|0|0|18575653|93026700|220335200|510472600|532808178|400305917|1315704|5.41|-11.02|1803
2022-02-13 18:11:36|amer_0841|GS.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:11:36|amer_0842|GSV.TO|62|202109|202109|-159|202209|198200|0|0|52502.44|40004.27|51209.37|44361.48|2.19|0.69|0.01|0|0|0|0|0|-16.59|-5.9|0|0|0.16|0.3|0.61|0.16|0|0|13519134|27072900|260221600|169810800|196883665|196883665|81379|0.55|-41.49|19
2022-02-13 18:11:38|amer_0843|GSY.TO|107|202106|202106|102|199606|202112|14.1|10.46|1.45|5.12|1.03|3.37|1.72|3.18|0.82|1.75|-1.52|-6.95|2.33|1.67|6.7|14.51|5.9|8|1.37|2.66|0.94|2.06|0|0|23637304|60985000|133542000|3919870000|2564896980|2736252000|12849791|157.8|41.37|2024
2022-02-13 18:11:41|amer_0844|HDI.TO|67|202109|202109|41|201109|202112|13.2|9.84|0.5|0.94|0.39|0.55|1.59|2.71|0.35|1.53|-0.35|-10.53|1.48|0.89|4.94|18.09|6.27|9|0.58|0.19|0.71|1.1|0|0|3006067|7569400|214006200|1651713500|1061017457|970735115|4536038|44.93|71.16|1329
2022-02-13 18:11:42|amer_0845|HLF.TO|115|202109|202109|102|199606|202112|24.04|9.75|0.6|0.74|0.35|0.48|1.6|1.17|1.38|0.77|1.94|8.93|2.75|2.12|4.6|7.23|4.19|7|1.93|3.67|0.6|0.3|0|0|7741780|21014400|158386900|785603100|497318577|522073650|506662|14.91|28.2|1124
2022-02-13 18:11:45|amer_0846|HOT.UN.TO|36|202109|202109|23|201403|201912|258.78|496.8|4.34|4.67|1.54|1.1|0.99|0.68|1.56|1.47|-37.89|-47.86|13.03|27.48|-0.36|-2.8|2.69|2|0.54|0.07|1.27|1.3|0|0|27431426|18866700|1369857600|1282239600|295696176|318987120|543738|3.76|22.88|14
2022-02-13 18:11:47|amer_0847|IBG.TO|67|202109|202109|64|200512|202112|15.64|26.75|0.98|0.88|0.47|0.96|3.62|6.07|-6.25|1.1|3.94|0.53|10.33|0|2.89|10.64|7.9|10|0.53|0.63|0.93|-0.45|0|0|9617962|44168000|66718000|477851300|427232080|524621680|603590|13.64|68.6|2779
2022-02-13 18:11:49|amer_0848|INO.UN.TO|33|202109|202109|30|201406|202112|12.03|8.35|9.27|11.22|6.43|8.42|0.85|0.84|0.41|0.39|1.54|16.44|8.83|8.58|7.66|7.07|2.4|2|0.17|0.67|0.43|0.71|0|0|29446914|38574000|0|414760700|311369766|311369766|689619|9.61|6.31|1
2022-02-13 18:11:51|amer_0849|IPLP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:11:51|amer_0850|JWEL.TO|23|202109|202109|15|201803|202112|96.43|34.78|3.66|4.03|3.21|3.75|4.27|4.98|0.32|0.54|-19.84|-14.45|1.43|1.38|1.89|10.15|6.11|7|0.81|0.81|0.33|-0.3|0|0|5899250|9150000|94320000|1778916000|1613688000|1667932000|1576651|40|9.44|962
2022-02-13 18:11:52|amer_0851|KBL.TO|63|202109|202109|44|201012|202112|39.62|39.31|2.08|1.87|1.89|1.72|2.69|1.95|0.17|0.2|-6.01|-16.37|3.49|3.56|8.24|4.02|7.82|9|1.4|0.74|0.63|0.48|0|0|3792252|1900000|208939000|396715400|360345375|361118250|731086|33.75|-12.24|2000
2022-02-13 18:11:54|amer_0852|KPT.TO|36|202109|202109|1|202009|202012|146.68|131.54|1434.65|1537.73|1426.11|1528.62|1.1|1.33|0|0|4.6|4.46|6.09|6.89|-7.57|-1.5|0|0|1.13|7.1|0.81|1.07|0|0|0|0|0|103027600|103027595|102971165|168650|10.45|-2.79|
2022-02-13 18:11:55|amer_0853|KWH.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:11:55|amer_0854|LAC.TO|55|202109|202109|28|201309|202009|32.29|24.18|107.1|68.29|106.04|72.2|3.79|6.62|0.27|0.75|-17.5|-35.16|0|0|-21.1|27.01|1|1|0.98|1.91|2.13|-5.41|0|0|63284900|614914300|11637800|4060014600|4941136000|4442244240|33622797|37.04|142.41|40
2022-02-13 18:11:57|amer_0855|LGO.TO|79|202109|202109|50|200906|202112|39.5|20.54|4.67|2.81|3.85|3.31|3.94|2.24|0.64|0.06|-28.72|-0.51|0|0|-15.92|10.75|4.12|7|0.16|0.45|2.38|1.54|0|0|29000919|111681200|187711700|673158100|758588720|770285280|898928|11.72|-15.07|436
2022-02-13 18:11:59|amer_0856|MAL.TO|115|202109|202109|97|199612|202103|19.29|203.43|0.99|0.85|0.67|0.83|1.3|0.74|0.65|0.05|3.15|5.94|2.52|4.22|3.71|-2.13|2.64|3|0.16|0.02|1.37|1.53|0|0|14929330|33960000|434653000|581976800|574981836|574980840|263480|9.96|13.57|3400
2022-02-13 18:12:03|amer_0857|MENEF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:12:03|amer_0858|MI.UN.TO|14|202109|202109|11|201903|202112|29.55|8.61|11.47|12.61|6.01|6.51|1804.12|0.97|0.94|0.73|-3.51|0.45|2.06|2.09|7.41|6.18|2.73|2|0.37|0.22|0.85|1.21|0|0|10278286|3087000|0|1539527900|794055372|794055372|1866486|21.89|7.46|254
2022-02-13 18:12:04|amer_0859|MPVD.TO|109|202109|202109|74|200003|201809|134.45|75.59|219309.6|1.75|223237.44|0.48|3.19|1.29|0.4|3.55|0|0|0|0|-8.35|-28|2.78|5|0.22|0.09|0.92|-0.09|0|0|14668035|42488000|452134000|533125200|160094608|161345492|189183|0.76|26.67|10
2022-02-13 18:12:07|amer_0860|MRG.UN.TO|42|202109|202109|39|201203|202112|7.24|5.11|8.09|8.45|2.08|2.87|0.59|0.5|1.55|0.94|-14.75|-8.88|4.84|3.91|6.7|5.1|2.46|2|0.27|0.43|0.77|1.46|0|0|19947846|20526000|859883000|2053252200|691828753|691632172|569280|17.71|9.9|
2022-02-13 18:12:08|amer_0861|MRT.UN.TO|91|202109|202109|81|199912|202003|21.95|25.14|7.16|6.62|3.18|1.54|0.85|0.29|1.14|1.13|6.77|8.72|8.11|4.95|3.57|-2.49|2.91|3|1.03|3.64|0.64|1.63|0|0|14488782|10839000|179000|1636463400|336780150|507008250|298131|5.25|-2.42|7
2022-02-13 18:12:11|amer_0862|NEO.TO|19|202109|202109|16|201712|202112|22.17|19.56|0.86|1.2|1.03|1.2|1.08|1.64|0|0.01|6.26|2.28|3.31|2.04|0.8|8.06|6.07|7|0.12|0.14|0.72|0.2|0|0|97945519|65980500|93866700|743025300|746403285|751197885|1420457|19.65|47.17|1805
2022-02-13 18:12:12|amer_0863|NEPT.TO|83|202106|202106|33|201003|201806|83.95|27.68|8.12|2.01|8.19|1.6|5.07|0.53|0.71|0.13|0|0|0|0|-35.46|-105.26|2.69|1|0.73|3.04|0.79|-1.89|0|0|12880235|30860800|45727500|70463700|61907253|61854121|29422|0.37|-89.52|127
2022-02-13 18:12:15|amer_0864|NOA.TO|61|202109|202109|59|200703|202112|50.97|12.55|0.86|1.45|0.57|1.06|1.52|2|1.37|1.36|5.17|4.86|1.59|0.87|1.35|7.58|3.78|4|1.34|2.96|1.6|2.68|0|0|26858220|15021000|662076000|866851500|524723535|649368045|928155|18.45|54.26|1754
2022-02-13 18:12:17|amer_0865|OSK.TO|39|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.33|1.82|0|0|0|0|0|0|0|0|0|0|1.11|0.68|1.05|2.15|0|0|96078583|124529000|614863000|1163628900|1288157880|1308499584|3809805|3.72|3.05|193
2022-02-13 18:12:19|amer_0866|PBL.TO|63|202109|202109|60|200612|202112|24.09|38.38|1.93|2.57|1.63|2.32|3.13|5.1|1.21|0.57|-1.47|-2.01|5.6|0.41|6.71|8.85|5.66|6|0.07|0.21|0.22|3|0|0|6630292|10250000|100640000|1148918100|1022334246|1034202996|1668225|37.98|27.45|1898
2022-02-13 18:12:21|amer_0867|PHO.TO|78|202006|202006|42|201003|202009|14.63|14.6|6.93|2.09|6.14|2.9|7.32|2.5|-0.24|0|-7.27|0.46|21.48|0|-91.57|22.03|6.2|9|0.05|0.28|0.95|1.71|0|0|10442979|41057000|6587000|106415000|152701546|153609958|238706|1.46|50|103
2022-02-13 18:12:22|amer_0868|PIF.TO|81|202106|202106|19|201703|202112|51.88|8.19|14.17|5.01|7.34|3.69|0.88|0.91|0.93|0.66|2.77|-7.71|5.16|4.73|-5.09|6.09|2.95|3|0.53|2.74|0.39|1.32|0|0|35681144|127356900|454227900|400182800|308129666|309265242|1293127|15.86|-32.25|126
2022-02-13 18:12:24|amer_0869|PL.TO|16|202006|202006|3|201903|201912|162.76|251.25|1.97|1.39|1.05|0.47|1.89|1.35|4.06|2.39|1.65|8.92|6.39|6.41|-1.36|-2.16|6.73|6|0.55|0.56|0.79|1.87|0|0|14124692|19845000|444715000|593855600|201825580|201821950|658420|6.05|-45.58|447
2022-02-13 18:12:24|amer_0870|PLC.TO|59|202109|202109|56|200712|202112|35.21|38.26|2.87|4.15|2.16|3.4|3.86|2.08|1.13|0.27|3.98|1.64|5.55|1.13|10.61|4.16|4.48|6|0.52|0.68|0.38|-0.88|0|0|10110815|52551800|262316700|1498847200|1406874900|1304606450|5564486|41.5|41.21|1979
2022-02-13 18:12:27|amer_0871|PONY.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:12:27|amer_0872|PSN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:12:27|amer_0873|PZA.TO|61|202103|202103|35|201212|202109|15.77|15.4|10.41|13.99|11.44|12.61|1.1|1.34|0.15|0.16|6.66|6.01|6.59|5.24|7.08|7.02|7.1|8|0.51|1.71|0.96|0.62|0|0|4187857|4889000|0|428810100|386771146|386771146|634717|12.02|30.65|4900
2022-02-13 18:12:29|amer_0874|QTRH.TO|91|202106|202106|76|200206|202106|39.05|119|9.19|3.27|10.15|2.87|3.94|1.05|0.05|0.3|3.01|-1.45|3.17|2.16|-15.68|-8.08|3.39|4|1.04|1.88|1.11|-0.43|0|0|86311441|37049000|14124000|302591000|263987000|263914616|590253|2.32|-23.68|317
2022-02-13 18:12:32|amer_0875|RAY.A.TO|31|202112|202112|26|201506|202112|59.82|12.25|4.06|3.01|3.06|1.84|3.23|1.75|0.57|1.22|-5.34|9.69|3.44|4.3|4.91|6.56|6|6|1.5|2.26|0.32|-1.04|0|0|5105185|11266000|64808000|831740000|489566730|495304290|327910|6.98|4.65|997
2022-02-13 18:12:33|amer_0876|REAL.TO|25|202112|202112|12|201812|202112|48.45|20.02|1.87|0.91|2.14|1.12|4.57|3.26|0.03|0|0.66|16.06|0|0|4.62|15.72|8|10|1.2|3.08|1.18|1.94|0|0|97006400|93464900|13314100|562727800|650532420|662107600|5146350|8.3|-57.35|809
2022-02-13 18:12:34|amer_0877|RME.TO|50|202006|202006|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|4.23|5.03|1.85|0.86|5.94|5|1.64|0|0.59|1.81|0|0|16251147|6401000|77265000|134679200|105335790|105554590|103095|5.47|-25.64|755
2022-02-13 18:12:35|amer_0878|ROOT.TO|22|202109|202109|17|201709|202112|23.01|8.31|0.97|0.84|0.65|0.55|1.06|0.81|0.6|0.48|1.25|4.5|0|0|-0.99|6.94|7.71|8|0.6|0.78|3.91|4.08|0|0|4797684|6815000|113724000|211487900|136917864|138879036|101426|3.24|41.7|2050
2022-02-13 18:12:36|amer_0879|SBB.TO|79|202109|202109|11|200512|200809|37.23|16.63|428.31|185.88|344.2|228.31|2.06|0.89|0|0|-23.52|-34.46|0|0|-3.99|4|0|0|0.34|0.47|1.37|-0.57|0|0|44936657|42425000|543378000|508217600|476851790|476851790|664280|1.37|-56.37|22
2022-02-13 18:12:38|amer_0880|SGY.TO|91|202109|202109|88|199912|202112|27.16|0.65|3.22|2.05|2.46|0.59|3.09|0.87|2.55|0.76|7.97|-2.57|12.16|31.35|1.71|72.7|3.66|7|1.59|0.41|1.61|4.16|0|0|2284193|1869000|1093809000|668413000|318301893|258525666|2090422|4.41|64.71|71
2022-02-13 18:12:41|amer_0881|SOT.UN.TO|35|202109|202109|27|201503|202112|10.63|9.14|8.18|7.68|2.29|2.09|0.76|0.55|1.71|1.6|-17.76|7.76|9.74|7.99|3.54|3.17|3.03|3|2.04|5.07|0.96|1.04|0|0|5589000|5323000|0|1319563000|338827000|366415500|1225181|5|21.36|
2022-02-13 18:12:42|amer_0882|SOX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:12:43|amer_0883|SVM.TO|77|202106|202106|62|200606|202112|27.56|17.08|5.2|2.48|5.66|3.09|4.65|1.26|0|0|0.83|0.35|1.28|0.68|9.44|6.48|4.46|5|0.95|0.29|2.13|1.34|0|0|107739653|281922700|396510500|646732600|797982496|806805084|1519876|4.52|-41.53|965
2022-02-13 18:12:45|amer_0884|TCW.TO|99|202109|202109|80|199806|201806|25.67|27.18|1.87|1.25|1.68|1.4|2.42|1.41|0.27|0|6.91|3.09|2.31|0|5|-4.27|2.63|2|1.57|0.71|1.43|1.6|0|0|39100876|37560000|376118000|636715400|674275371|698849380|2771299|2.71|65.24|804
2022-02-13 18:12:48|amer_0885|TGO.TO|67|202109|202109|10|201112|201406|227.11|34|2.15|2.74|2.73|2.25|2.11|2.13|0.47|0.4|-4.43|-11.81|0|0|-7.25|-12.05|6.84|8|0.1|0.1|0.59|-0.11|0|0|7812934|6686000|54979000|119347700|101212950|101120250|50808|5.15|-10.32|150
2022-02-13 18:12:51|amer_0886|TGOD.TO|14|202006|202006|-159|202209|198200|0|0|21.27|8.64|19.51|5.71|4.43|0.44|0.05|0.18|-23.36|-37.68|0|0|-55.89|-80.19|2|2|2.76|4.07|3.46|1.9|0|0|97760283|18777000|208807000|112451400|94240059|84110117|218574|0.245|-87.93|313
2022-02-13 18:12:51|amer_0887|TGZ.TO|38|202006|202006|27|201209|201906|14.48|65.38|1.54|4.49|1.31|2.81|0.92|2.09|0.11|0.43|-4.28|-13.03|0|0|3.16|-0.43|4.34|5|0.67|1.14|0.77|1.47|0|0|61579134|67930700|1902916100|2885703200|2352452544|2419218360|5831308|14.04|171.12|2600
2022-02-13 18:12:52|amer_0888|TMD.TO|56|202109|202109|45|200909|202012|21.66|15.01|0|0|0|0|15.66|2.84|0.25|0.07|-24.01|-18.53|0|0|-424.45|-309.07|0|0|0.83|0.32|3.15|0.05|0|0|16084643|56980200|2215300|37811500|108709146|108905440|73865|0.98|-48.44|10
2022-02-13 18:12:54|amer_0889|TMR.TO|25|202006|202006|1|201909|201912|202|182|3.99|1.17|2.83|0.61|0.91|0.51|0.28|0.52|-8.76|-15.86|0|0|-24.9|-87.63|2.2|4|0.32|0.06|1.71|7.84|0|0|37522000|45600000|393100000|288447200|166749952|158848000|207857|1.28|-72.03|286
2022-02-13 18:12:54|amer_0890|TNT.UN.TO|37|202109|202109|32|201312|202112|10.89|16.04|10.17|10.38|3.55|4.65|1.12|1.23|1.66|1.51|-16.83|8.88|9.53|8.02|4.39|3.03|3.24|3|0.14|0.2|0.8|1.2|0|0|10524206|6054000|0|1444997900|652188927|652188927|1231557|7.41|17.62|
2022-02-13 18:12:56|amer_0891|TOT.TO|95|202109|202109|86|199812|202006|20.18|9.82|1.68|1.11|1.36|0.68|1.5|0.5|0.42|0.39|4.15|7.65|3.15|10.62|10.1|-0.44|3.32|2|0.66|0.7|1.2|1.1|0|0|19797040|25569000|585085000|434723000|265320000|272338920|424111|6.03|78.68|1278
2022-02-13 18:12:59|amer_0892|TRL.TO|26|202106|202106|1|201909|201912|28.74|23.62|10.33|1.18|7.36|0.16|261.7|32.97|-6.37|-2.61|-239.96|-158.2|0.71|0|-5.85|-22.8|7.69|8|0.12|0.02|0.41|2.99|0|0|73678862|85491300|528011100|977923500|186756840|143312544|193183|2.16|37.58|1860
2022-02-13 18:13:00|amer_0893|TRZ.TO|116|202109|202109|90|199606|201812|13.77|34.18|0.13|1.66|0.22|1.34|1.91|34.05|1.72|-1.47|-1.97|38.3|0.43|0|0.46|-137.63|4.54|1|0.57|3.38|1.18|1.4|0|0|391953970|433195000|974229000|197959600|172881718|172881260|773003|4.58|-5.72|2100
2022-02-13 18:13:03|amer_0894|TSU.TO|23|202109|202109|16|201712|202112|37.16|31.96|2.46|4.04|2.72|6.48|2.52|5.68|0.22|0.21|-24.75|-0.44|0|0|6.24|17.68|0|0|0.42|0.46|-366.81|2.29|9437300|10802000|150993400|793606000|17577000|1266467800|1985073754|2041687560|4224725|48.26|114.17|189
2022-02-13 18:13:06|amer_0895|TWM.TO|25|202109|202109|21|201609|202112|53.57|6.14|2.65|0.76|1.66|0.37|1.11|0.71|0.91|1.06|-14|-20.39|3.57|3.08|1.68|6.37|2.64|3|0.46|0.38|1.11|1.88|0|0|12853811|25776000|1412952000|1097138100|442408200|531401000|459351|1.3|58.54|419
2022-02-13 18:13:07|amer_0896|USA.TO|81|202109|202109|15|200912|201309|14.61|29.36|15.02|3.95|15.01|2.62|1.68|1.12|0.19|0.15|-10.6|-14.95|0|0|-16.76|-78.27|2.55|1|0.59|1.91|1.97|2.35|0|0|13620904|3235600|219115400|212118600|151132509|143070147|160166|0.99|-74.35|647
2022-02-13 18:13:10|amer_0897|VFF.TO|64|202006|202006|48|200712|201912|26.3|110.33|0.99|2.2|0.71|1.64|1.21|2.18|1.39|0.25|0.54|-10.01|1.94|0|1.8|-6.4|3.72|1|0.79|2.98|1.98|2.16|0|0|6165908|13066600|88610800|446562900|501233680|428176400|4655132|7.6|-47.78|1000
2022-02-13 18:13:10|amer_0898|VLE.TO|69|202109|202109|28|200806|201506|15.79|29.98|4.04|-1.7|13.24|3.98|1.14|0.64|0.35|0|-45.99|-149.54|0|0|-21.56|-159.64|2.68|2|0.42|0.24|1.33|2.6|0|0|18202310|53161700|2456400|-15930100|37231550|37672214|36181|0.43|-23.21|71
2022-02-13 18:13:12|amer_0899|VMD.TO|19|202109|202109|16|201712|202112|20.13|22.75|2.59|1.7|2.8|1.93|4.75|2.42|0.08|0.07|0.3|0.91|0|0|28.89|11.19|9.07|9|0.6|0.33|0.78|1.18|0|0|22040606|34265600|75293300|249933200|276223888|283396018|334257|6.97|-31.26|597
2022-02-13 18:13:14|amer_0900|VNR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:14|amer_0901|WDO.TO|106|202106|202106|102|199606|202112|51.78|15.21|2.62|7.62|2.74|8.08|2.02|4.73|0.07|0|-1.38|-1.12|0.16|0|2.02|38.92|3.69|6|0.34|1.4|0.51|1.02|0|0|13086650|69473000|243100000|1719727000|1800702000|1828421820|5035801|12.78|39.22|328
2022-02-13 18:13:17|amer_0902|WPRT.TO|97|202109|202109|8|201912|202112|159.85|27.52|11063.69|0.96|7179.22|1.11|5.49|1.66|0.39|0.27|-8.06|-24.17|0|0|-46.53|5.35|3.87|5|1.93|0.72|1.51|0.79|0|0|72165210|190648900|119361500|380529400|490064267|486466435|1747606|2.87|-56.47|1313
2022-02-13 18:13:20|amer_0903|XAU.TO|37|202109|202109|15|201712|202109|41.54|28.38|0.42|0.29|0.5|0.39|15.4|0.84|0|0.01|0|0|0|0|0.11|-2.32|2.17|3|0.54|0.31|1.24|0.07|0|0|30726519|35221100|4799700|119501500|150233094|151954506|132792|1.98|-17.48|72
2022-02-13 18:13:21|amer_0904|XTC.TO|113|202112|202112|103|199603|202112|20.1|10.3|1.05|0.89|1.06|0.92|1.59|1.19|0.11|0.04|3.57|3.47|2.71|3.88|9.37|8.69|4.04|7|1.08|3.99|0.42|0.96|0|0|20087165|26282000|153951000|393310900|404878855|405255170|521312|10.31|11.7|4900
2022-02-13 18:13:24|amer_0905|Y.TO|41|202109|202109|36|201212|202112|4.72|7.89|0.92|0.94|0.83|1.38|3.41|4.65|0.56|1.77|9.65|10.07|0.32|4.1|8.32|44.07|5.86|8|2.72|0.06|1.23|1.12|0|0|108971763|104988000|15507000|277310100|382298087|369188254|41097|13.81|9.34|700
2022-02-13 18:13:26|amer_0906|CNNX.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:26|amer_0907|CURA.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:26|amer_0908|CWEB.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:26|amer_0909|FIRE.TO|92|202006|202006|-159|202209|198200|0|0|17.62|4.7|3750968.3|1.19|62.98|0.49|0.4|1.14|-9.72|-27.82|0|0|-344.71|-44.45|3.58|2|1.31|2.11|-0.68|0.99|0|0|9929280|28419000|207957000|189104700|64627106|48098516|131476|0.135|-89.69|400
2022-02-13 18:13:27|amer_0910|HMMJ.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|7.83|2.82|0|0|0|0|0|0|2.1|-0.54|0|0|0|0|0|0|0|0|1142105|6.36|-19.29|
2022-02-13 18:13:28|amer_0911|HUGE.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:28|amer_0912|LABS.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:28|amer_0913|OILS.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:28|amer_0916|HYG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:13:29|pink_usa_0000|EDCFF|38|202006|202006|21|201506|202009|21.72|1.5|1.47|0.49|1.05|0.35|5.25|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|68303471|149|0.0973|-45.94|301
2022-02-13 18:13:30|pink_usa_0001|CMWAY|0||202112|49|200909|202112|15|18.31|10.43|9.12|5.37|7.94|2.26|2.13|2.96|1.95|5.94|10.31|5.3|3.48|7.53|5.04|0|0|0|0|0.99|0.93|303694360523|588956029100|19941971427|101072026600|3623825100|164927997000|125087140981|0|2855475|73.37|15.91|47549
2022-02-13 18:13:31|pink_usa_0002|WEBNF|83|200809|202109|49|200909|202112|14.75|14.6|10.88|3.69|4.59|3.97|1.69|1.08|3.37|2.19|8.59|12.17|6.37|5.85|2.89|2.43|0|0|0|0|1.12|0.45|226052360376|452830716000|21237894236|110796722400|2047312800|58415010300|55886813082|32254594056|39745|15.252|3.26|40143
2022-02-13 18:13:34|pink_usa_0003|MQBKY|0||202109|53|200809|202112|14.58|18.26|23.92|6.97|7.28|11.63|1.72|3.32|7.46|2.14|8.24|42.85|4.49|2.93|1.8|3.39|0|0|0|0|1.52|1.09|0|0|18232153843|60857503200|3560013600|34225478800|57960920320|0|1249116|151.04|39.68|16459
2022-02-13 18:13:36|pink_usa_0004|MCQEF|0||202109|53|200809|202112|14.33|18.24|22.91|7.07|7.17|11.62|1.66|3.35|7.46|2.14|-1.72|42.8|4.39|3.06|1.8|3.39|0|0|0|0|1.14|0.51|0|0|18232153843|60857503200|3560013600|34170986900|57849634125|0|69335|150.75|44.54|16459
2022-02-13 18:13:37|pink_usa_0005|ASXFY|0||202112|46|201006|202112|22.63|35.95|4.65|4.04|12.55|17.95|2.66|4.62|0.16|0.02|1.71|0.35|4.03|2.48|12.12|12.88|0|0|0|0|1.05|1.22|0|0|2912717621|9484649900|85466900|2916521700|12970878400|0|32086|67|20.68|546
2022-02-13 18:13:39|pink_usa_0006|QUBSF|35|201312|202106|80|200006|202006|30.37|7.26|0.8|2.29|0.53|1.51|2.24|16.98|1.79|13.31|2.04|-0.73|2.7|0|0.46|-20.88|0|0|0|0|1.14|-0.14|0|0|1713086430|1800962000|8937940600|9879405400|6459703098|8011108908|8704|3.425|-6.69|33265
2022-02-13 18:13:41|pink_usa_0007|QABSY|0||202106|20|201506|202006|10.3|6.92|0.88|2.36|0.63|1.61|4.24|18.09|1.79|13.31|-0.5|-0.74|3.9|4.62|0.46|-20.88|0|0|0|0|1|0.08|0|0|1713086430|1800962000|8937940600|10182869300|7046262252|0|48396|18.68|-2.61|33265
2022-02-13 18:13:43|pink_usa_0008|WOLWF|35|201312|202106|53|200809|202112|23.57|22.83|0.72|0.9|0.66|0.85|6|34.41|0.62|2.08|3.31|10.41|3.9|3.03|11.07|13.84|4.39|7|0|0|0.49|0.59|0|0|705334520|758102100|12795320200|37239496900|34188612198|33755916306|42423|26.97|-11.11|210067
2022-02-13 18:13:45|pink_usa_0009|GMGSF|0||202106|52|200812|202112|17.74|20.88|12.11|26.01|10.24|25.73|1.68|3.74|0.49|0.16|1.34|1.8|1.1|1.18|6.06|16.2|0|0|0|0|0.53|1.61|0|0|671329319|691533300|41023200|37847259900|36990807480|0|15009|19.8|32.81|1240
2022-02-13 18:13:46|pink_usa_0010|RMSYF|0||202106|53|200809|202112|30.37|34.43|1.73|1.62|1.37|1.25|4.68|3.76|1.31|1.31|-4.14|1.55|1.97|2.28|6.58|4.35|0|0|0|0|0.46|-0.37|0|0|202693767|754946400|6687001100|14988788500|11386864575|0|1403|49.75|3.11|60000
2022-02-13 18:13:47|pink_usa_0011|RMYHY|0||202106|23|201603|202112|36.22|35.29|1.82|1.65|1.38|1.28|5.49|3.85|1.31|1.31|-5.09|1.65|2.22|2.17|6.58|4.35|0|0|0|0|0.32|-0.94|0|0|202693767|754946400|6687001100|15273059600|11671135646|0|1853|12.748|9.05|60000
2022-02-13 18:13:49|pink_usa_0012|SKHHY|0||202106|45|201009|202112|19.81|16.59|2.32|2.6|1.85|2.49|2.38|3.4|0.67|0.29|1.79|5.41|3.45|1.98|6.07|14.88|0|0|0|0|0.69|0.99|0|0|182988377|676076000|1918113900|17102636800|16319750085|0|788190|34.03|33.46|33000
2022-02-13 18:13:50|pink_usa_0013|SKHCF|0||202106|53|200809|202112|20.12|16.63|2.3|2.61|1.81|2.5|2.29|3.4|0.67|0.29|1.14|5.44|3.07|2.01|6.07|14.88|0|0|0|0|0.84|1.34|0|0|182988377|676076000|1918113900|17109351200|16326464058|0|20996|34.044|37.08|33000
2022-02-13 18:13:52|pink_usa_0014|BXBLY|0||202106|51|200903|202112|21|22.08|2.72|2.4|2.29|2.2|4.55|4.18|1.09|0.65|3.74|8.46|2.84|2.66|11.66|10.88|0|0|0|0|0.98|1.18|0|0|225417104|408500000|5541300000|12477494800|11135389760|0|1430409|15.44|-5.05|11569
2022-02-13 18:13:54|pink_usa_0015|BMBLF|12|200203|202103|52|200809|202109|19.58|21.97|2.62|2.17|2.18|1.97|4.32|3.71|1.09|0.65|6.94|8.75|2.68|2.98|11.66|10.88|0|0|0|0|0.53|0.88|0|0|225417104|408500000|5541300000|11323558200|9981558164|0|9164|6.92|-13.5|11569
2022-02-13 18:13:56|pink_usa_0016|APAJF|0||202106|53|200809|202112|122.63|2681.02|7.64|8.43|3.57|4.51|2.59|5.28|2.42|4.54|-2.73|3.96|5.28|5.27|2.15|0.03|0|0|0|0|0.78|0.6|0|0|165893095|490138200|7138310000|16223531600|8667499855|0|32620|7.346|-1.26|1600
2022-02-13 18:13:58|pink_usa_0017|LLESY|0||202106|53|200809|202112|13.48|32.54|0.61|0.8|0.5|0.72|1.41|1.02|0.45|0.34|3.26|7.26|4.13|2.63|5.14|2.35|0|0|0|0|1.17|1.19|0|0|824251968|1248727100|446296000|5871581200|5331367728|0|31649|7.74|-22.87|12000
2022-02-13 18:14:00|pink_usa_0018|CCLAY|0||202006|84|199909|202009|29.5|37.9|1.97|1.95|1.58|1.5|3.61|5.43|1.28|2.03|4.01|4.32|4.34|3.37|6.55|4.44|0|0|0|0|0.66|1.07|0|0|491096998|646854800|1422888100|6357213900|4912337965|0|153609|6.785|-8.19|15900
2022-02-13 18:14:01|pink_usa_0019|CHEOY|12|201703|202106|49|200909|202112|38.19|43.25|6.71|8.76|6.57|9.13|12.53|8.03|0.45|0.03|1.48|1.16|2.34|1.24|22.24|17.64|7.33|8|0|0|0.9|0.92|0|0|77563073|458016900|321949200|9848548600|10218819536|3915848800|207224|77.68|6.22|4000
2022-02-13 18:14:03|pink_usa_0020|BOALY|35|201312|202106|98|199706|202112|21.67|12.15|1.31|2.74|1.01|2.75|1.32|1.62|0.48|0.38|-9.8|-21.28|4.12|4|2.23|9.64|2.92|4|0|0|0.94|2.09|0|0|203661130|687776600|1526497500|5886852600|5527261736|3743938856|9950|19.28|28.53|10909
2022-02-13 18:14:05|pink_usa_0021|ARLUF|0||202109|53|200809|202112|26.5|34.04|4.23|6.34|3.75|5.88|8.32|7.91|1.08|0.83|-0.59|0.2|1.78|0.92|14.69|12.5|0|0|0|0|1.13|0.4|0|0|210146579|1749939400|347749000|22596196300|22023910337|0|24026|32.89|46.63|7000
2022-02-13 18:14:07|pink_usa_0022|IAUGY|0||202112|50|200906|202112|25.8|50.84|1.45|1.31|1.33|1.07|2.11|1.62|0.3|0.42|2.89|-6.34|4.68|4.78|5.31|2.26|0|0|0|0|0.79|0.31|409842300|397523700|1142966870|281265100|424797300|9073091100|7592200000|0|1398|15.4|-20|12359
2022-02-13 18:14:09|pink_usa_0023|CAHPF|0||202106|46|201006|202112|26.91|19.45|4.03|4.02|3.36|3.53|2.1|2.77|0.13|0.24|-5.44|-4.22|1.92|3.15|-8.69|11.35|0|0|0|0|0.15|1.02|0|0|68380181|120261000|2383828300|5727823300|5388841248|0|56020|2.94|-25.96|5
2022-02-13 18:14:11|pink_usa_0024|CHPRF|29|202006|202006|7|201812|202009|11.56|10.66|1.39|1.58|1.43|1.7|3.18|2.82|1.55|0.58|-5.04|-4.55|0|0|18.78|20.81|8.5|8|0|0|2.15|2.28|0|0|58855865|254433500|340415900|866561100|926770320|959937440|19461|1.96|12.64|515
2022-02-13 18:14:11|pink_usa_0025|ALMFF|0||202106|52|200812|202112|90.28|37.6|7.4|21.32|7.62|22.37|15.04|15.73|0.01|0.07|-1.83|0.05|1.84|0.99|16.83|50.1|0|0|0|0|0.64|0.24|0|0|27158627|191541000|16185000|3834042800|4025583842|0|4867|30.62|15.85|791
2022-02-13 18:14:13|pink_usa_0026|SFDPF|0||202006|47|200812|202009|29.83|54.31|0|0|0|0|1.82|2.58|0|0|0|0|4.9|3.19|0|0|0|0|0|0|0.46|1.41|0|0|60175161|92854000|114231000|3616830200|2798251806|0|564|1.61|2.94|5300
2022-02-13 18:14:14|pink_usa_0027|WHITF|0||202106|43|201003|202012|58.73|64|3.28|2.21|2.68|1.74|1.19|1.04|0.17|0.27|-1.42|0.55|0.68|0|6.04|-14.64|0|0|0|0|1.06|-2.37|0|0|107107053|71529100|2963225600|2583387800|2106594168|0|42546|2.04|58.14|1027
2022-02-13 18:14:15|pink_usa_0028|NNCSF|0||202106|28|201412|202112|598.31|203.34|30.93|16.21|32.21|17.35|12.52|12.91|0.12|0.02|-0.43|0.02|0|0|-7.96|6.79|0|0|0|0|0.68|-0.04|0|0|33062737|72148900|7013000|1243290200|1315099030|0|1163|4.3601|-27.81|339
2022-02-13 18:14:17|pink_usa_0029|RIDYF|0||202106|52|200812|202112|82.36|16.13|0.51|0.51|0.41|0.43|1.29|1.36|0.44|0.43|9.35|12.46|3.73|1.58|3.17|5.87|0|0|0|0|0.3|1.36|0|0|12111086|29981500|183929500|356688200|294254895|0|83|0.921|32.56|698
2022-02-13 18:14:19|pink_usa_0030|DXSPF|0||202006|41|201006|202009|7.5|10.62|10.26|15.44|6.21|10.66|0.64|0.84|0.5|0.4|0.63|2.08|3.98|5.43|6.33|5.81|0|0|0|0|1.84|0.98|0|0|48979238|21850400|18414800|10297042200|6994606102|0|2442|6.41|-23.23|552
2022-02-13 18:14:19|pink_usa_0031|KSKGF|0||202106|47|200809|202006|14.57|2.23|4.64|34.1|4.26|34.11|4.25|49.32|0.32|1.33|673.6|1.16|1.56|0|-7.85|-38.93|0|0|0|0|-9.58|-4.79|0|0|21321821|7656200|17745900|308278600|307635495|0|1982|1.39|108.21|574
2022-02-13 18:14:21|pink_usa_0032|AGLDF|0||202106|22|201606|202112|6.83|12.64|0.76|0.57|0.65|0.48|0.87|0.62|0.74|0.16|12.18|10.33|0|0|-5.26|4.54|0|0|0|0|-0.86|-0.11|0|0|3442082|5848000|75798000|43278500|39065467|0|805|0.0638|-60.12|2
2022-02-13 18:14:22|pink_usa_0033|OROCF|8|201212|202106|30|201212|202006|60.79|26.63|23.78|56.15|22.52|28.52|3.31|6.99|0.11|0.45|-11.7|-9.11|0|0|1.28|-5.97|0|0|0|0|1.99|1.7|0|0|80298743|258319000|924952000|4531807900|4430802920|768840275|279805|6.95|108.71|13
2022-02-13 18:14:24|pink_usa_0034|DMZPY|0||202106|20|201612|202112|44.9|53.27|4.25|4.6|3.93|4.46|14.9|24.42|0.81|1.27|0.67|3.46|2.05|1.55|14.65|14.08|0|0|0|0|0.82|-0.51|0|0|45139461|131250800|465110300|7574151300|7324191018|0|1379|42.31|33.89|1106
2022-02-13 18:14:25|pink_usa_0035|QRNNF|0||202106|42|201106|202112|29.12|8.48|3.55|3.25|2.74|2.07|1.63|1.41|0.54|0.87|6.63|8.24|4.33|8.72|4.44|9.43|0|0|0|0|0.89|0.02|0|0|80593755|111799400|6373767500|7221160000|4524450432|0|4261|2.458|-18.88|9001
2022-02-13 18:14:26|pink_usa_0036|ASAGF|0||202109|44|201012|202112|61.56|6.4|3.27|4.52|1.99|3.13|0.77|0.78|-20.49|0.35|-2.73|-2.13|0|0|-0.56|9.44|0|0|0|0|0.53|1.07|0|0|12657736|9552700|719198800|901573800|629891202|0|1212|1.045|20.95|423
2022-02-13 18:14:28|pink_usa_0037|BKQNY|0||202106|39|201203|202112|97.49|11.59|11.72|15.02|4.21|3.57|1.16|0.78|2.75|2.86|-2.63|-65.09|6.81|5.32|2.9|2.05|0|0|0|0|1.15|0.18|17891938908|48232310500|700658192|2324334500|144314300|14095909600|3502658392|0|46|10.9499|-10.9|2218
2022-02-13 18:14:30|pink_usa_0038|SSLZY|50|200812|202106|14|201806|202112|24.66|34.45|3.51|3.47|2.65|2.63|1.3|1.35|0.55|0.77|1.28|-3.24|1.71|2.19|2.77|2.31|1.4|2|0.01|0.02|2.15|-0.68|0|0|1039570859|2418000000|1275000000|13092732800|9873732840|3916565304|408209|4.74|-0.21|2722
2022-02-13 18:14:32|pink_usa_0039|STOSF|50|200812|202106|53|200809|202112|19.34|33.69|3.84|3.37|2.9|2.53|1.22|1.3|0.55|0.77|-5.11|-3.17|2.55|2.3|2.77|2.31|0|0|0|0|1.69|0.62|0|0|1039570859|2418000000|1275000000|12717781000|9498780960|3767834976|19066|4.56|-5.69|2722
2022-02-13 18:14:34|pink_usa_0040|ANZBY|0||202109|101|199609|202112|13.48|13.01|6.51|3.4|4.03|4.54|1.92|1.24|2.34|1.99|-1.36|11.65|6.14|5.29|8.16|3.3|0|0|0.01|0.03|1.06|0.77|271274886254|514786147200|30963601920|101820264000|1961918400|45684867100|56679254021|0|1778705|20.105|14.89|40221
2022-02-13 18:14:37|pink_usa_0041|ANEWF|12|201606|202106|53|200809|202112|13.57|13.32|7.2|3.5|4.24|4.74|1.52|1.27|2.34|1.99|5.32|11.96|5.05|5.27|8.16|3.3|0|0|0|0|1.27|0.77|271274886254|514786147200|30963601920|101820264000|1961918400|47038008900|57903190462|1908330320|6161|20.54|13.16|40221
2022-02-13 18:14:39|pink_usa_0042|NAUBF|12|200803|202109|53|200809|202112|26.45|14.52|7.42|8.74|3.32|5.71|1.45|1.47|2.63|2.71|8.93|-9.35|7.68|4.71|6.24|3.03|0|0|0|0|0.82|0.82|292242235013|415812602400|38265035077|78371966400|2019326400|109720706800|66215489183|4295141|13951|20.2601|16.44|33275
2022-02-13 18:14:41|pink_usa_0043|NABZY|11|200500|202106|98|199706|202112|51.65|15.08|13.06|8.94|10|5.93|5.74|1.53|2.63|2.71|1.22|-9.48|4.35|4.41|6.24|3.03|0|0|0.16|0.06|1.06|1.22|292242235013|415812602400|38265035077|78371966400|2019326400|112269631000|68849898944|0|1642555|10.52|8.68|33275
2022-02-13 18:14:44|pink_usa_0044|BHPLF|0||202106|82|200106|202112|18.73|13.83|3.21|2.63|2.91|2.53|3.09|3|0.43|0.33|5.72|8.99|4.23|9.94|14.96|15.1|0|0|0|0|0.96|0.89|0|0|7476166667|15249000000|73813000000|159840327400|153661327386|0|8102828|30.354|-5.44|34478
2022-02-13 18:14:47|pink_usa_0045|NCMGY|0||202106|65|200509|202112|53.58|12.5|5.31|3.01|4.53|3.09|6.24|1.39|0.97|0.16|-0.84|-2.18|0.76|3.19|1.93|10.25|0|0|0|0|0.74|1.75|0|0|314779078|1985000000|9788000000|13767958500|13987085220|0|1707799|17.1|-14.17|1947
2022-02-13 18:14:49|pink_usa_0046|CSLLY|0||202106|30|201406|202112|34.05|40.72|8.2|9.65|7.85|9.38|13.4|11.49|0.58|0.55|1.66|1.27|1.3|1.05|18.68|17.94|0|0|0|0|0.77|1.04|0|0|623663746|1813600000|7536000000|99103390800|96292163268|0|4754295|105.66|-3.8|25415
2022-02-13 18:14:50|pink_usa_0047|CMXHF|0||202106|53|200809|202112|28.32|41.75|6.63|9.55|6.48|9.27|9.92|11.36|0.58|0.55|2.31|1.24|1.85|1.03|18.68|17.94|0|0|0|0|0.85|0.88|0|0|623663746|1813600000|7536000000|97982449500|95171215314|0|52285|208.86|-7.45|25415
2022-02-13 18:14:52|pink_usa_0048|BLSFY|0||202106|51|200903|202112|217.43|8.6|5.04|0.73|3.91|0.8|8.85|1.34|0.32|0.08|3.73|4.27|0.95|1.5|3|14.8|0|0|0|0|1.4|1.63|0|0|364151038|1474053900|3666388900|7086179600|7693713090|0|12918|76.65|62.26|17063
2022-02-13 18:14:53|pink_usa_0049|SKLTY|19|201312|202106|18|201706|202112|64.59|15.07|7.98|16.57|7.24|16.01|6.38|6.27|0.62|0.6|0.26|2.51|1.43|1.23|21.37|24.8|4.33|5|0|0|0.17|-0.18|0|0|214640785|369584100|195498700|9171983100|8644316086|8384615414|2689|48.86|14.96|1128
2022-02-13 18:14:55|pink_usa_0050|TLSYY|35|201312|202106|93|199809|202112|24.79|26.17|2.79|2.87|2.32|2.23|4.92|3.25|1.15|0.97|6.86|7.85|6.22|2.27|11|6.01|4|6|0|0.01|0.77|0.29|0|0|1149423823|845257500|17818028100|45928962500|35637107205|37438247560|438789|15.05|30.82|32293
2022-02-13 18:14:57|pink_usa_0051|TTRAF|35|201312|202106|91|199903|202112|15.67|25.96|2.81|2.87|2.29|2.23|3.9|3.19|1.15|0.97|7.34|8|6.57|2.57|11|6.01|0|0|0|0|169.55|0.38|0|0|1149423823|845257500|17818028100|45265946900|34974091552|36741722615|31859|2.954|33.06|32293
2022-02-13 18:15:00|pink_usa_0052|TSRYY|5|201312|202106|38|201206|202112|38.6|34.94|3.26|3.76|3.04|3.34|1.98|2.38|0.21|0.43|0.67|2.48|2.62|2.29|4.13|4.86|2.5|2|0|0|0.86|-0.13|0|0|216458290|336675500|1330548000|7231532800|6417230498|5827889284|346333|8.89|24.65|3000
2022-02-13 18:15:02|pink_usa_0053|STBMY|0||202106|42|201012|202106|98.4|10.51|1.77|1.35|1.74|1.41|2.16|0.94|0.48|0.08|1.99|5.89|3.45|4.05|2.27|-13.02|0|0|0|0|-0.49|1.85|0|0|81189187|100206200|956963700|747805500|783483211|0|813|5.53|-41.73|1313
2022-02-13 18:15:04|pink_usa_0054|TACBY|0||202106|47|201003|202112|26.4|40.28|2.14|2.26|1.43|1.88|1.81|1.63|0.7|0.37|7.48|1.07|7.36|2.96|6.17|2.87|0|0|0|0|1.21|0.31|0|0|156729388|415491000|457566100|9635667000|8190840224|0|370|7.36|17.95|8464
2022-02-13 18:15:06|pink_usa_0055|TABCF|0||202106|86|200006|202112|23.27|40.37|2.36|2.26|1.63|1.89|2.16|1.63|0.7|0.37|5.87|0.68|7.12|2.98|6.17|2.87|0|0|0|0|0.7|-0.2|0|0|156729388|415491000|457566100|9653472800|8208646030|0|45831|3.688|24.18|8464
2022-02-13 18:15:08|pink_usa_0056|SAUNF|0||202109|53|200809|202112|22.45|37.45|6.14|9.14|2.63|4.95|1.44|2.9|2.2|2.5|-6.76|-4.49|6.13|3.85|2.69|2.11|0|0|0|0|0.43|-1.87|0|0|238931542|237095000|8211353300|13028075000|7123733970|0|939|1.86|30.07|
2022-02-13 18:15:09|pink_usa_0057|CWLDY|13|201312|202106|37|201109|202012|21.6|86.02|3.47|5.24|3.06|4.76|1.95|1.63|0.4|0.27|4.42|-0.11|3.89|5.34|8.06|-4.49|0|0|0|0|0.54|1.12|0|0|634504061|357637800|3243234200|6027354700|5471438256|5885425136|54|16.16|9.86|12500
2022-02-13 18:15:10|pink_usa_0058|OCANF|53|202006|202006|43|200906|202003|33.08|93.74|2.11|2.14|1.87|2.04|1.09|0.7|0.29|0.14|0.3|-0.84|0.86|0|3.91|-4.13|2.49|1|0|0|0.31|3.24|0|0|81344511|147700000|1575800000|1111271900|1173001009|1075271250|125737|1.6867|-38.69|2200
2022-02-13 18:15:11|pink_usa_0059|OGDCF|58|202109|202109|33|201309|202112|29.28|12.46|2.22|1.83|1.96|1.64|1.04|0.69|0.28|0.16|-1.94|-9.87|0|0|3.17|5.4|2.19|3|0|0|0.14|-0.84|0|0|85659640|113200000|1753700000|1285504000|1140804000|1163484000|415|1.62|-9.5|1639
2022-02-13 18:15:12|pink_usa_0060|INCZY|0||202109|28|201412|202112|27.83|39.03|1.99|1.56|1.45|1.33|1.17|1.13|0.5|0.31|4.55|6.53|2.67|3|6.7|2.16|0|0|0|0|1.01|0.09|0|0|182858292|467731700|2973303800|5070672100|4340872875|0|60932|2.235|17.02|4500
2022-02-13 18:15:14|pink_usa_0061|ICPVF|0||202109|53|200809|202112|20.34|39.99|1.96|1.59|1.45|1.37|1.23|1.15|0.5|0.31|4.84|7.27|3.03|2.92|6.7|2.16|0|0|0|0|0.6|1.25|0|0|182858292|467731700|2973303800|5177494400|4447695250|0|268|2.29|32.37|4500
2022-02-13 18:15:15|pink_usa_0062|CSXXY|0||202106|28|201412|202112|30.75|47.25|10.38|15.59|9.53|14.23|12.09|7.35|0.76|0.05|1.39|-4.96|3.01|1.96|33.69|15.05|0|0|0|0|0.96|0.34|0|0|46653638|213383600|50940900|5006567900|5181788000|0|25361|36.705|15.58|
2022-02-13 18:15:16|pink_usa_0063|OZMLF|0||202106|53|200809|202112|26.56|22.53|11.32|5.47|11.37|5.06|3.52|2.58|0.11|0.22|5|-2.12|3.29|1.22|1.55|11.34|0|0|0|0|1.46|1.69|0|0|305323549|100529300|3063363400|7220691600|6756513750|0|9862|20.25|43.06|1128
2022-02-13 18:15:18|pink_usa_0064|ORRAF|0||202106|26|201506|202112|16.34|22.21|0.99|0.92|0.73|0.84|2.38|3.64|0.53|0.66|38.62|38.58|4.45|4.43|8.12|9.7|0|0|0|0|0.5|0.89|0|0|79789236|38017800|622109500|2442668700|2102461920|0|8|2.4|17.65|3768
2022-02-13 18:15:19|pink_usa_0065|CLVLY|25|201312|202106|20|201612|202112|81.16|55.99|35.38|26.29|38.88|28.95|11.62|14.25|0|0.02|0.06|0.07|0.1|0.09|-28.22|30.31|1|1|0|0|0.23|0.83|0|0|20975225|62129000|1955800|976253100|1016962795|0|95943|20.582|19.66|16
2022-02-13 18:15:21|pink_usa_0066|ASLEF|0||202006|16|201609|202009|17.06|17.61|1.76|1.71|1.3|1.37|2.84|3.11|1.19|1.12|10.32|7.95|4.16|0|3.22|8.65|0|0|0|0|0.83|0.29|0|0|27743409|43689800|118992700|495856900|396479425|0|49|0.73|14.96|1030
2022-02-13 18:15:22|pink_usa_0067|LCOMF|12|200609|202106|6|202006|202112|25.9|21.9|12.86|15.96|11.55|14.62|4.34|5.36|2.74|0.5|0|0|0.21|0.41|9.3|19.06|3|3|0|0|0.44|0.44|0|0|3780183|1728100|10349700|1663203200|1522176656|36423660000|3263|14.56|49.33|44
2022-02-13 18:15:23|pink_usa_0068|SHVTF|0||202109|53|200809|202112|29.4|45.36|2.3|3.41|1.77|2.96|1.54|1.35|0.34|0.19|-1.82|-4.32|4.61|1.35|10.8|2.29|0|0|0|0|0.17|0.57|0|0|2589438|1431600|473728700|581652400|511278825|0|708|4.25|4.94|611
2022-02-13 18:15:24|pink_usa_0069|FSUGY|0||202106|39|201203|202112|8.71|4.18|2.23|1.79|1.7|1.95|2|2.44|5.85|0.19|8.42|11.04|7.12|18.8|6.49|53.48|0|0|0|0|1.11|1.48|0|0|1277813902|6930000000|19387000000|39625510000|43105510000|0|2309684|28|-22.67|3898
2022-02-13 18:15:26|pink_usa_0070|FSUMF|0||202106|50|200906|202112|11.54|4.18|2.96|1.79|2.37|1.96|3.89|2.45|5.85|0.19|6.97|11.4|5.79|19.28|6.49|53.48|0|0|0|0|1.21|1.53|0|0|1277813902|6930000000|19387000000|39764062000|43351825792|0|180821|14.08|-22.36|3898
2022-02-13 18:15:28|pink_usa_0071|WOPEY|0||202106|89|199909|202112|35.03|40.58|6.82|4.73|5.98|3.62|3.46|1.26|0.39|0.54|0.1|-11.85|3.94|2.62|10.1|1.8|0|0|0|0|1.01|-1.1|0|0|997308071|3058000000|18234000000|19989894100|15552894072|0|951556|16.04|-7.6|3670
2022-02-13 18:15:31|pink_usa_0072|MALRY|11|201506|202109|38|201206|202112|15.89|12.53|1.88|2.93|1.84|2.76|2.08|3.53|0.24|0.46|3.5|3.97|4.4|5.24|20.85|19.28|0|0|0|0|1.21|1.68|0|0|265456768|544045000|2398799700|7844665700|7391017044|434433172500|30788|39.285|39.06|
2022-02-13 18:15:33|pink_usa_0073|NESRF|0||202112|32|201312|202112|24.27|7.7|3.8|3.74|3.66|2.91|5.17|1.3|0.07|0.08|-0.14|2.38|1.94|2.14|30.38|16.99|0|0|0|0|-0.09|1.33|0|0|136640673|382752500|1843446100|7783585600|7802895040|0|50303|6.7|-28.78|2639
2022-02-13 18:15:34|pink_usa_0074|AUTLY|0||202006|48|200809|202009|20.29|14.74|0.59|0.51|0.54|0.63|1.37|1.7|0.35|0.22|-12.34|-7.19|1.63|2.24|6.52|10.02|0|0|0|0|0.51|0.91|0|0|96144221|272557800|425969700|715657100|875883288|0|2680|24.36|-15.48|1817
2022-02-13 18:15:35|pink_usa_0075|SVLKF|0||202106|50|200906|202112|30.48|15.19|2.44|1.98|2.54|2.54|2.35|1.68|0.03|0.07|-23.33|-6.75|0|0|-1.14|11.36|0|0|0|0|0.61|1.74|0|0|55460882|247108200|338096200|859637200|1133307264|0|9146|1.28|-5.88|191
2022-02-13 18:15:36|pink_usa_0076|PMNXF|16|201606|202106|40|201112|202112|45.8|17.05|1.37|2.8|1.37|2.86|1.89|1.87|0.06|0.13|-3.32|-3.96|0|0|-2.16|10.47|5.29|6|0|0|0.24|2.09|0|0|55461770|136402000|744108400|1432296200|1447824128|0|8777|1.18|21.75|270
2022-02-13 18:15:38|pink_usa_0077|RGRNF|6|200403|202103|65|200506|202109|16.82|8.45|4.37|1.68|4.43|1.19|3.29|0.84|0.06|0.19|-4.09|-35.84|2.07|3.94|11.35|12.13|0|0|0|0|0.85|1.08|0|0|34364089|182432900|1278269000|1034631800|996305244|0|2292|1.32|-53.19|3
2022-02-13 18:15:39|pink_usa_0078|RMLRF|21|201312|202106|53|200809|202112|17.96|9.21|1.95|1.46|2.32|1.83|1.64|1.81|0.01|0.06|0|0|0.07|1.73|7.51|21.44|4.07|4|0|0|0.53|1.72|0|0|44198489|171682700|380755100|692784100|863594720|0|1778|1.06|-16.21|300
2022-02-13 18:15:41|pink_usa_0079|RDRUY|0||202106|24|201512|202112|19.58|36.58|289.02|999.8|404.29|1203.62|2.58|3.75|0.02|0.15|0|0|1.7|0|-22.18|-46.49|0|0|0|0|2.08|1.63|0|0|18972830|72005000|28155100|342018800|414023880|0|8294|7.55|281.31|6
2022-02-13 18:15:42|pink_usa_0080|RRSSF|0||202106|23|201603|202112|20.6|37.22|247.51|1120.03|336.98|1277.99|2.15|3.99|0.02|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|0.19|2.57|0|0|18972830|72005000|28155100|383147400|439578522|0|13386|0.8016|300.83|6
2022-02-13 18:15:44|pink_usa_0081|MDSMF|0||202106|48|200912|202112|7.94|2.19|3.54|0.32|3.62|0.6|1.66|0.55|0.02|0.01|-15.22|-15.22|0.64|10.73|9.41|25.45|0|0|0|0|1.04|0.29|0|0|18350169|51074000|82374000|54565600|106015383|0|1291|0.51|-15|319
2022-02-13 18:15:46|pink_usa_0082|AMLYY|0||202112|36|201212|202112|38.28|23.98|2.1|8.51|0.89|1.01|1.58|0.66|2.33|2.13|12.3|193.35|5.58|8.34|1.93|-1.3|0|0|0|0|1.39|0.68|3583875957|12799011000|16675973990|2113837600|126859300|19085121300|2129746689|0|26|2.61|-51.4|3700
2022-02-13 18:15:47|pink_usa_0083|AMLTF|0||202112|53|200809|202112|26.46|26.39|2.28|8.6|1.02|1.11|2.16|0.73|2.33|2.13|7.57|175.73|5|0|1.93|-1.3|0|0|0|0|1.38|0.26|3583875957|12799011000|16675973990|2113837600|126859300|19298887800|2343210883|0|152|0.7179|-34.13|3700
2022-02-13 18:15:49|pink_usa_0084|WFAFY|0||202106|48|200912|202112|29.17|27.95|0.99|1.92|0.94|1.92|2.59|6.68|0.41|0.31|5.9|6.49|4.78|6.37|7.65|16.51|0|0|0|0|0.97|0.87|0|0|1078316002|2271300800|7810930600|48754368700|48755120000|0|1125659|21.5|10.51|217000
2022-02-13 18:15:51|pink_usa_0085|SNMCY|0||202112|33|201309|202112|24.12|14.39|1.56|2.71|1.27|1.24|1.18|1.04|1.26|0.01|7.98|32.9|5.4|6.54|2.61|4.59|0|0|0|0|1.15|0.38|26363058162|32180204700|8351082598|2297239800|404499800|24382123400|10504873600|0|76465|8.32|10.2|14500
2022-02-13 18:15:52|pink_usa_0086|SNMYF|0||202112|53|200809|202112|22.35|14|1.22|2.67|1.1|1.21|1.04|1.01|1.26|0.01|7.72|33.2|5.55|6.12|2.61|4.59|0|0|0|0|0.56|-0.48|26363058162|32180204700|8351082598|2297239800|404499800|24098037300|10220787475|0|3404|8.095|24.54|14500
2022-02-13 18:15:55|pink_usa_0087|TRAUF|0||202106|48|200912|202112|129.48|10.76|14.78|17.82|9.29|12.81|3.53|3.58|1.81|1.72|-2.86|0.95|4.31|2.73|0.36|12.4|0|0|0|0|0.7|0.92|0|0|572710452|3219491900|426009800|38609969900|27757844000|0|13422|10.138|-5.9|460
2022-02-13 18:15:56|pink_usa_0088|QBIEY|12|200706|202103|44|200903|202003|19.08|12.65|1.25|1.24|1.06|1.06|1.43|1.54|0.38|0.36|2.76|2.28|3.96|0.86|5.31|-3.1|0|0|0|0|1.6|0.98|0|0|935753707|767000000|507000000|15985448000|13613448016|101838588|406796|9.22|34.4|11697
2022-02-13 18:15:58|pink_usa_0089|QBEIF|0||202106|47|200809|202006|17.88|14.49|1.26|1.14|1.05|0.95|1.42|1.39|0.38|0.36|1.95|2.5|3.76|0.96|5.31|-3.1|0|0|0|0|1.24|0.87|0|0|935753707|767000000|507000000|14658063000|12286063009|0|51756|8.321|23.46|11697
2022-02-13 18:16:00|pink_usa_0090|OCLDY|0||202109|41|201106|202109|21.71|61.99|1.54|1.31|1.2|1.02|2.25|2.05|0.69|0.76|2.85|5.02|3.59|1.77|5.13|-3.02|0|0|0|0|0.8|1.25|0|0|240300251|395397600|2181647500|5143006200|4003816208|0|5140|9.825|-16.98|13000
2022-02-13 18:16:01|pink_usa_0091|CMSQY|0||202112|53|200809|202112|24.99|42.8|3.42|4.21|2.86|3.54|4.51|3.82|1.09|1.23|1.65|-6.19|3.02|3.19|8.21|4.82|0|0|0|0|1.2|0.3|0|0|332714242|1013221000|312010000|9610975400|8723888385|0|33583|14.45|28.22|12009
2022-02-13 18:16:03|pink_usa_0092|STGPF|0||202106|30|201406|202112|11.45|57.34|14.09|13.96|7.41|7.29|0.96|0.83|0.61|0.81|-3.83|-27.68|4.78|4.66|8.21|0.86|0|0|0|0|1.47|-1.09|0|0|392772232|911150000|86704600|22525620000|11761397228|0|392|2.266|7.9|2700
2022-02-13 18:16:05|pink_usa_0093|IPGDF|0||202112|53|200809|202112|46.62|13.39|4.34|12.53|4.34|12.21|1.73|2.6|0.22|0.01|-4.84|-7.78|1.17|0.9|17.04|19.67|0|0|0|0|0.13|1.2|0|0|154503436|503884900|673223900|5767009000|6247459350|0|5251|8.25|71.97|155
2022-02-13 18:16:06|pink_usa_0094|ANSLY|0||202106|40|201112|202112|22.58|12.38|1.92|1.59|1.77|1.51|2.29|1.94|0.55|0.29|6.12|4.67|2.36|3.2|8.74|12.27|0|0|0|0|0.39|0.06|0|0|359924236|240200000|356000000|3229258100|3004358078|0|281945|94.3645|-12.05|14159
2022-02-13 18:16:08|pink_usa_0095|WYGPY|0||202106|49|200909|202112|42.58|63.41|0.87|0.72|0.75|0.59|2.18|1|0.39|0.31|-11.47|-36.32|3.9|4.63|7.96|1.18|0|0|0|0|1.59|2.18|0|0|233433229|392199500|464328100|5137364700|4187670893|0|14763|7.982|-4.92|47700
2022-02-13 18:16:10|pink_usa_0096|AUSDF|0||202106|32|201212|202012|12.89|42.43|0.87|0.55|0.5|0.34|0.66|0.55|0.5|0.54|3.82|17.68|5.33|5.49|4.69|-2.6|0|0|0|0|0.46|1.37|0|0|68917779|198910500|598067400|865585900|535277704|0|0|0.7588|-25.61|7881
2022-02-13 18:16:11|pink_usa_0097|WNARF|23|200209|202106|41|201009|202012|33.21|26.64|3.87|3.49|3.61|3.54|2.65|1.65|0.74|0.03|-13.12|-10.57|1.67|0.78|0.18|-1.3|1|1|0|0|1.33|1.96|0|0|84736208|113491400|400017200|674534400|788025840|1362935000|7814|2.45|18.51|65
2022-02-13 18:16:12|pink_usa_0098|AGLNF|0||202112|52|200812|202112|22.92|5.44|1.2|0.63|0.99|0.33|1.31|0.68|0.39|0.64|2.99|-1.99|4.56|11.49|4.49|8.59|0|0|0|0|0.55|1.41|0|0|624367565|765505000|4524163300|5029056600|2817862976|0|21695|4.28|-56.85|3358
2022-02-13 18:16:14|pink_usa_0099|AGLXY|0||202112|47|201003|202112|24.51|4.68|1.2|0.64|0.98|0.35|1.35|0.71|0.39|0.64|3.85|-2.3|5.55|12.53|4.49|8.59|0|0|0|0|0.6|1.44|0|0|624367565|765505000|4524163300|5142297800|2931104198|0|55629|4.452|-51.64|3358
2022-02-13 18:16:16|pink_usa_0100|BEPTF|0||202106|53|200809|202112|11.83|8.81|2.08|1.75|2.14|1.72|1.15|0.85|0.08|0.06|-0.84|1.22|1.59|1.72|4.91|10.5|0|0|0|0|1.4|-1.41|0|0|120899351|95194800|2890555200|2066000500|2030386993|0|3374|0.89|-38.81|214
2022-02-13 18:16:17|pink_usa_0101|VPTOF|0||202106|48|200912|202112|54.67|11.87|10.2|6.72|9.73|6.97|1.98|2.32|0.06|0.2|-455.49|-3603.23|0|0|-9.28|14.3|0|0|0|0|30.88|20.3|0|0|38263328|75898100|352655700|587044100|610637940|0|113|3.3|165.96|158
2022-02-13 18:16:19|pink_usa_0102|ELKMF|0||202106|20|201612|202112|15.86|17.65|1328.43|4.56|977.06|4.63|3.67|3.1|0.06|0.26|-7.06|-3.42|0|0|-9.88|15.77|0|0|0|0|0.45|1.47|0|0|38662721|94079000|353008800|986516300|995875441|0|1159|1.13|15.31|69
2022-02-13 18:16:20|pink_usa_0103|AGESY|28|201612|202106|48|200912|202112|9.54|10.67|-2.35|-3.4|0.49|0.61|0.7|0.7|0.34|0.32|0|0|11.01|11.69|5.72|4.46|0|0|0|0|1.14|-0.13|0|0|54879142467|70123707800|2080172400|-53546284700|9360884317|10322146480|597475|50.09|-3.35|10045
2022-02-13 18:16:22|pink_usa_0104|KBCSY|52|202112|202112|46|201006|202112|32.77|12.24|2.83|-0.8|2.57|4.08|1.17|1.3|0.9|0.87|2.54|4.35|2.92|4.55|5.22|6.26|0|0|0|0|0.86|0.1|232369249705|276316026600|19840896584|46028139700|4039761000|-7113250500|35689404996|36384250000|2056976|42.805|20.41|37137
2022-02-13 18:16:24|pink_usa_0105|BUDFF|47|202109|202109|21|201609|202112|39.23|24.27|5.22|3.73|3.18|2.28|2.65|1.53|1.42|1.29|4.08|21.39|3.15|1|5.99|4.5|0|0|0|0|1.24|1.63|0|0|11108458333|7075000000|26618000000|197260032800|105114032799|121383060000|1472957|60.51|-12.47|164000
2022-02-13 18:16:25|pink_usa_0106|AVHNY|0||202106|16|201712|202112|15.24|13.88|2.87|3.09|1.1|1.16|1.35|1.29|2.09|2.44|-9.2|-6.88|0.81|3.3|2.97|2.52|0|0|0|0|0.21|-0.07|0|0|1546868004|2712642400|3350573500|15070828000|5635865500|0|0|17|20.48|21522
2022-02-13 18:16:26|pink_usa_0107|GBLBY|21|202109|202109|14|201806|202112|25.02|40.67|3|2.53|2.35|2.02|0.71|0.67|0.28|0.32|4.79|15.03|4.6|2.68|2.55|1.28|3|3|0|0|0.03|0.77|0|0|2083894165|4925653200|3008871900|22091071600|16993048050|17389309650|54814|11.45|12.82|89000
2022-02-13 18:16:27|pink_usa_0108|SIETY|0||202106|32|201312|202112|28.08|26.97|0.68|1.72|0.72|2.19|1.2|2.83|0.56|0.05|8.43|1.47|3.37|0.91|8.32|10.83|0|0|0|0|0.67|-0.86|0|0|633947725|2178111900|314048900|7605151300|9624513165|0|1887|90.15|166.15|28455
2022-02-13 18:16:28|pink_usa_0109|UCBJY|0||202106|40|201112|202112|16.32|19.48|3.17|3.46|1.73|3.24|2.08|2.36|0.38|0.26|2.26|0.27|1.76|1.34|6.21|9.74|0|0|0|0|0.64|0.63|0|0|981311704|988914900|1334023600|22887021400|21533957278|0|901079|57.025|10.63|8371
2022-02-13 18:16:30|pink_usa_0110|UMICY|0||202106|41|201109|202112|32.33|18.48|0.56|0.39|0.51|0.35|3.2|2.82|0.35|0.77|-0.1|0.01|2.17|2.2|9.31|8.75|0|0|0|0|0.54|0.28|0|0|347430408|1414826700|2661502100|11118982200|9796263882|0|1107068|10.18|-15.93|10999
2022-02-13 18:16:31|pink_usa_0111|SVYSF|51|202109|202109|45|201009|202112|23.48|14.87|1.22|1.14|0.93|0.92|1.19|1.2|0.5|0.46|3.82|2.87|3.45|4.04|3.91|5.78|0|0|0|0|0.03|0.02|0|0|2038944438|1847720700|6106873500|14440089800|11633131819|11681772060|4587|112.6975|5.93|23000
2022-02-13 18:16:32|pink_usa_0112|SOLVY|46|202006|202006|15|201609|202006|23.77|53.89|1.3|1.06|0.97|0.78|1.09|1.07|0.51|0.52|4.28|7.08|3.64|4.73|4.69|-11.96|2.88|4|0|0|0.7|1.26|0|0|2087469335|1255131700|6180061600|12361826600|9040676076|9011241827|9161|8.7425|-15.37|24100
2022-02-13 18:16:33|pink_usa_0113|BPOSY|38|202109|202109|32|201312|202112|30.59|107.06|1.08|0.45|1.14|0.35|4.05|1.87|0.78|1.69|5.26|1.12|8.7|9.99|23.8|0.82|3.36|3|0|0|1.03|-0.25|0|0|848090820|1014100600|1344208100|2248673900|1717207727|1770862500|244|8.586|-17.92|36000
2022-02-13 18:16:34|pink_usa_0114|AFGVY|51|202109|202109|40|201106|202106|27.74|1.24|0.24|0.14|0.22|0.31|2.33|0.83|1.15|0.12|1.02|3.97|0|0|11.29|-3.07|5.5|6|0|0|-0.09|0.3|0|0|211355004|468599600|231980000|301736600|623504850|638333078|26|7.66|-21.76|7337
2022-02-13 18:16:36|pink_usa_0115|BGAOY|51|202109|202109|48|200912|202112|13.12|11.27|1.64|1.41|1.29|0.96|2.67|1.84|0.81|0.91|7.15|7.41|7.6|7.19|11.65|8.3|6.51|8|0|0|0.61|0.11|0|0|583327356|182104300|4007454500|9234816800|6303749541|6304842719|9737|3.907|-3.49|10538
2022-02-13 18:16:38|pink_usa_0116|SFNXF|0||202106|19|201703|202112|9.73|4.12|8.38|3.99|8.98|4.12|0.96|1.27|0.01|0|1.12|1.3|1.27|0.78|8.33|36.31|0|0|0|0|-0.04|0.2|0|0|449941756|272959600|12634500|15475354600|15748314211|0|5498|467.23|61.66|55
2022-02-13 18:16:39|pink_usa_0117|CUYTY|0||202109|38|201206|202112|17.66|14.2|0.69|0.5|0.73|0.47|3.32|1.97|0.04|0.29|3.65|1.51|2.34|4.07|19.38|11.86|0|0|0|0|0.16|0.18|0|0|459296304|488897900|3082666200|5856216400|5534576094|6138552560|8832|10.411|-29.58|32000
2022-02-13 18:16:40|pink_usa_0118|BCNAY|4|201006|202112|23|201603|202112|76.5|167.45|1.9|1.67|2.13|1.92|3.32|2.18|0.09|0.03|2.32|3.16|2.08|2.36|7.16|1.18|0|0|0|0|-0.18|0.18|0|0|249517400|401184000|143662900|1462928100|1734616723|1725901562|33|9.73|-9.07|3141
2022-02-13 18:16:41|pink_usa_0119|IOBCF|0||202106|44|201012|202112|71.89|10.08|1.85|0.96|1.82|1.25|4.14|3.39|0.53|0.39|0.41|1.37|0.77|1.38|0.5|23.78|0|0|0|0|0.75|-0.83|0|0|61001767|172884000|54825900|390282800|504911610|0|3544|17.18|16.86|1528
2022-02-13 18:16:42|pink_usa_0120|TLGHY|51|202109|202109|35|201303|202112|41.7|10.3|4.35|3.41|2.32|1.36|0|0|-2.53|-4.25|11.65|16.13|1.24|8.92|4.52|8.42|3.7|5|0|0|0.21|-0.37|0|0|316711438|225368600|2516055100|10583751900|4394293480|4221942550|2207|19.3|-6.68|3431
2022-02-13 18:16:43|pink_usa_0121|BDORY|51|202109|202109|48|200912|202112|6.18|4.49|1.9|1.39|0.97|0.81|1.08|0.55|2.85|1.25|11.47|14.19|3.53|8.11|5.82|5.45|0|0|0|0|1.46|-0.01|171041761660|126269219300|55792601588|23644932400|1474484300|24974169400|14637938922|14637938922|1283919|5.13|-31|85069
2022-02-13 18:16:45|pink_usa_0122|JBSAY|51|202109|202109|48|200912|202112|86.7|5.04|0.51|0.45|0.25|0.28|1.28|1.86|1.7|1.81|3.75|11.1|1.7|8.31|2.5|15.54|4.04|6|0|0|1.5|0.27|0|0|3275448331|4306972900|10925859300|27898200800|16585053775|16956892475|1232259|13.45|47.35|250000
2022-02-13 18:16:47|pink_usa_0123|MRRTY|54|202109|202109|45|201009|202112|11.85|3.28|0.65|0.4|0.19|0.2|3.45|3.17|12.65|6.08|1.71|3.58|0.47|12.66|0.2|15.02|2.9|7|0|0|1.06|0.11|0|0|1542992074|2879814000|1675540800|5817533200|2936218428|3018519075|113686|4.29|53.76|32010
2022-02-13 18:16:48|pink_usa_0124|MRVSY|51|202109|202109|42|201106|202112|125.75|11.59|0.58|0.55|0.22|0.25|6.98|13.71|-1.13|31.82|-16.27|1.1|2.27|9.77|-3.32|4.01|4.28|5|0|0|-0.2|-8.21|0|0|813992338|1482420600|809821700|2577747700|1124005648|1083055756|27824|8.227|-1.12|
2022-02-13 18:16:50|pink_usa_0125|EQUEY|51|202109|202109|48|200912|202112|17.61|5.74|1.5|1.61|2.06|0.97|2.12|1.78|1.41|1.83|-2.15|3.5|1.5|4.69|8.4|12.05|3.19|3|0|0|1.07|0.39|0|0|787754819|1775910000|37378400|6550903400|3926678000|3926678000|10212|4|-9.62|
2022-02-13 18:16:51|pink_usa_0126|EGIEY|51|202109|202109|48|200912|202112|13.58|11.92|4.16|3.22|3.55|2.21|3.96|3.85|1.06|2.44|0|0|5.99|6.92|14.85|9.75|3.87|5|0|0|0.75|0.42|0|0|600191819|1009209800|2878840500|8150320700|5605423299|5605422612|427043|6.87|-17.63|1538
2022-02-13 18:16:53|pink_usa_0127|HYPMY|51|202109|202109|47|201003|202112|155.59|11.32|4.63|3.93|4.26|3.23|1.97|1.81|0.45|0.77|4.17|1.43|2.91|5.3|6.56|8.24|3.72|4|0|0|1.39|0.7|0|0|690291360|580082300|346886100|4018825000|3229294592|3236961792|81811|5.12|-22.89|8918
2022-02-13 18:16:55|pink_usa_0128|COGNY|47|202109|202109|25|201312|202003|14.32|25.4|3.29|1.74|2.9|0.89|1.36|0.34|0.23|0.49|-5.74|-42.69|3.01|3.15|6.17|-20.99|3.36|3|0|0|0.46|0.08|0|0|331941350|584839900|765344700|1552102400|791657516|791587085|9947|0.4225|-52.83|26933
2022-02-13 18:16:56|pink_usa_0129|WEGZY|71|202109|202109|37|201209|202112|33.55|37.77|7.61|5.91|4.29|5.95|12.54|10.39|0.66|0.13|1.97|1.1|1.38|1.24|14.3|25.23|3.69|6|0|0|0.62|-0.53|0|0|1054757971|543142100|953335600|24282840000|24452257599|24455734868|753|5.8275|-20.44|33342
2022-02-13 18:16:58|pink_usa_0130|LZRFY|51|202109|202109|38|201206|202112|25.88|19.04|2.81|4.06|2.42|3.43|5.25|5.17|1.69|1.44|0.76|0.77|1.33|0.85|8.89|11.68|3.85|5|0|0|0.9|-1.99|0|0|487584585|645642600|2880448500|8470261300|7130773524|7180330224|54615|9.48|-25.71|12161
2022-02-13 18:16:59|pink_usa_0131|USNZY|50|202109|202109|48|200912|202112|99.72|2.18|1.26|0.6|1.15|0.56|0.72|0.87|0.42|0.3|2.6|7.87|0.9|10.2|1.14|32.89|1.73|6|0|0|1.7|1.33|0|0|1209424508|1346336600|1988723100|3525972800|3236527970|3236414880|63072|2.63|-5.4|51182
2022-02-13 18:17:01|pink_usa_0132|LRENY|51|202109|202109|19|201703|202112|35.91|32.83|3.61|2.04|3.45|2.05|7.21|2.37|0.69|0.35|-0.67|-12.09|0.9|1.42|15.87|5.55|6.78|6|0|0|0.65|0.31|0|0|321460671|1068931900|884778300|3712127700|4157895104|4589429350|763773|4.22|-53.08|24757
2022-02-13 18:17:02|pink_usa_0133|BBSEY|40|202112|202112|31|201403|202112|13|10.6|16.21|9.05|17.01|9.68|7.34|5.05|0|0|9.17|5.35|6.57|5.07|53.96|55.1|0|0|0|0|0.99|0.23|0|0|701530495|733969300|7200|6739641500|7247971995|7247972721|898496|3.63|-37.63|178
2022-02-13 18:17:04|pink_usa_0134|YDUQY|51|202109|202109|38|201206|202112|24.04|44.4|2.38|1.77|2.3|1.35|2.97|1.77|0.37|1.11|2.66|1.11|2.64|2.31|12.71|1.94|5.7|5|0|0|1.63|-0.62|0|0|200049067|350343000|464763200|1430175200|1095883206|1095904260|4314|3.63|-41.45|16539
2022-02-13 18:17:05|pink_usa_0135|CTPZY|48|202109|202109|45|201009|202112|5.54|6.43|3.1|4.83|2.55|3.82|0.76|1.44|0.31|0.44|27.03|11.61|19.63|11.36|15.38|16.53|3.11|4|0|0|0.97|-2.42|0|0|233718104|222889300|17883100|4874695700|3854467305|3854717685|410|5.85|-75.63|1400
2022-02-13 18:17:07|pink_usa_0136|LGSXY|51|202109|202109|48|200912|202112|9.65|5.05|1.03|0.84|0.47|0.32|1.13|0.51|1.68|1.22|-16.98|-28.96|4.86|3.89|4.56|4.17|2.41|1|0|0|1.18|-1.78|0|0|407940271|758600400|328729400|2034267600|819621660|807041180|125|2.2|-56.86|5313
2022-02-13 18:17:08|pink_usa_0137|CYRBY|51|202109|202109|48|200912|202112|19.14|5.95|2.01|1.61|1.47|1.26|1.28|0.93|0.64|0.55|7.58|15.23|4.23|20.25|6.36|10.53|2.48|3|0|0|1.37|0.39|0|0|524284556|408025800|21767900|1363978400|1068920842|1068918618|54346|2.78|-48.52|8
2022-02-13 18:17:10|pink_usa_0138|IOCJY|48|202109|202109|45|201009|202112|56.68|9.17|0.73|0.61|0.37|0.23|1.41|0.73|1.62|1.38|0.78|-6.7|3.39|4.96|2.84|3.4|2.81|3|0|0|1.38|-1.83|0|0|182453518|191341600|775726700|1458329000|548586000|548611200|105|1.2|26.37|17000
2022-02-13 18:17:12|pink_usa_0139|BRMSY|49|202109|202109|46|201006|202112|21.69|30.52|11.19|8.66|7.99|5.85|1.26|0.57|0.45|0.38|2.76|-1.4|2.44|0|3.9|1.31|1.6|2|0|0|1.07|0.92|0|0|282725307|299587900|7125100|1667527300|1126377681|1126377681|2173|2.67|-35.66|495
2022-02-13 18:17:13|pink_usa_0140|SLCJY|51|202109|202109|42|201106|202112|17.52|7.23|2.01|1.96|1.49|1.48|1.21|2.17|0.6|0.83|3.4|2.82|3.13|4.11|5.29|17.57|2.67|5|0|0|0.32|0.45|0|0|143084125|133908200|1159322200|1901399600|1441174441|1448355002|92883|6.9364|35.52|3511
2022-02-13 18:17:15|pink_usa_0141|RADLY|51|202109|202109|22|201606|202112|60.02|50.46|1.67|1.67|2.46|1.62|8.17|7.98|0.2|0.33|0.61|0.77|0.57|0.79|11.57|12.17|6.8|8|0|0|0.75|0.49|0|0|78463834|45623900|972533600|7246433500|6983956704|7018914656|17035|4.24|-14.52|44631
2022-02-13 18:17:16|pink_usa_0142|HKXCY|51|202109|202109|48|200912|202112|35.9|45.37|9.8|10.34|23.31|29.85|10.94|12.32|0.1|0|2.08|1.99|2.51|2|29.57|26.44|1.39|1|0|0|0.99|-0.17|0|0|21399251354|48846837500|444308600|25889095100|74688277670|74811099129|2987505|58.91|9.4|2335
2022-02-13 18:17:18|pink_usa_0143|NDVLY|0||202106|46|201006|202112|17.73|67.43|3.58|3.02|1.55|1.11|0.48|0.28|0.69|0.64|-0.57|8.04|4.37|6.88|3.89|0.73|0|0|0|0|1.43|1.09|0|0|6868723400|9772000200|3645292300|26592913300|9663871296|0|4790|1.92|-16.16|18522
2022-02-13 18:17:20|pink_usa_0144|CRBJY|0||202106|27|201503|202112|7.71|6.34|2.14|1.61|1.4|0.96|1.22|0.94|0.83|0.82|-7.53|-8|3.63|5.08|8.21|7.72|0|0|0|0|1.12|0.05|0|0|5585255338|14783221500|3299058700|50991093400|30497247645|0|177|42.7675|8.03|47537
2022-02-13 18:17:21|pink_usa_0145|ANPDY|0||202106|35|201303|202112|28.22|37.03|4.31|5.88|4.72|6.22|6.5|9.74|0.18|0.45|0.16|0.09|2.64|0.92|21.8|18.51|0|0|0|0|0.37|-0.61|0|0|1316193204|3448369000|1332697000|39227886400|40461280776|0|408043|374.18|-3.73|47000
2022-02-13 18:17:22|pink_usa_0146|GELYY|10|201312|202106|48|200912|202112|16.53|32.87|1.17|1.57|1.3|1.73|2.58|2.63|0.19|0.06|0.8|0.79|1.42|0.96|16.07|8.46|0|0|0|0|0.84|1.69|0|0|1603658075|3062549400|4070682600|24041174900|26949608980|23632871260|949981|53.8|-14.14|34000
2022-02-13 18:17:23|pink_usa_0147|HRELY|0||202006|43|200912|202009|15.54|10.07|0.46|0.72|0.62|0.92|3.7|2.48|0.07|0|0.93|2.2|0.94|1.82|24.56|23.62|0|0|0|0|1.14|0.45|0|0|1557930414|2733875300|766267700|7513247200|10161894465|0|4701|34.35|35.88|16731
2022-02-13 18:17:24|pink_usa_0148|GXYEF|0||202006|43|200912|202009|21.93|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|1.24|1.36|0|0|1568405727|2530634000|4968497800|27754775100|29443338534|0|20003|6.78|7.66|22000
2022-02-13 18:17:25|pink_usa_0149|GXYYY|0||202106|9|201809|202012|31.65|71.83|7.59|9.63|7.91|10.3|3.31|2.58|0.3|0.17|1.32|-1.54|1.83|1.59|15.04|-0.22|0|0|0|0|2|1.23|0|0|1665256904|3098913500|5582164100|21480699300|23018442480|0|111128|26.4|-37.5|18000
2022-02-13 18:17:25|pink_usa_0150|KSFTF|35|202106|202106|41|201109|202112|25.68|4.41|4.71|4.73|5.96|7.55|2.71|1.49|0.24|0.09|-4.42|-8.13|0.49|0.62|10.48|44|4.11|5|0|0|0.2|-0.87|0|0|1197866826|2857123800|260384800|3736490700|5682141782|6751318795|914|4.162|-22.61|6300
2022-02-13 18:17:26|pink_usa_0151|CPCAY|0||202106|50|200712|202006|25.04|19.44|0.88|2.24|0.68|1.12|1.11|0.59|0.59|0.88|0.85|4.48|3.66|8.46|1.71|-15.59|0|0|0|0|1.07|0.92|0|0|2434761189|3034212300|16519242400|10187578600|5265629600|0|26995|4.09|-12.23|23100
2022-02-13 18:17:29|pink_usa_0152|WHGLY|0||202106|20|201612|202112|12.15|8|0.67|0.36|0.57|0.36|1.64|0.77|0.82|0.27|1.88|-4.52|3.47|3.47|8.22|8.55|0|0|0|0|0.77|1.35|0|0|1247000000|2236000000|6251000000|9599397300|8150397255|0|2440269|12.705|-21.95|106000
2022-02-13 18:17:30|pink_usa_0153|WHGRF|0||202106|26|201506|202112|12.6|8.13|0.65|0.37|0.53|0.36|1.66|0.78|0.82|0.27|1.15|-4.6|2.76|3.52|8.22|8.55|0|0|0|0|0.53|1.58|0|0|1247000000|2236000000|6251000000|9653925400|8204925434|0|21677|0.6395|-26.49|106000
2022-02-13 18:17:31|pink_usa_0154|GGDVY|0||202106|43|201103|202112|14.96|12.85|5.9|3.27|5.92|2.39|1.95|1.46|0.2|0.46|2.58|-0.55|3.44|5.94|10.09|7.11|0|0|0|0|0.36|-0.36|0|0|1466054408|1498904200|1102275500|11525857600|8414174340|0|130047|64.35|-22|10038
2022-02-13 18:17:33|pink_usa_0155|TTNDY|0||202106|48|200912|202112|22.51|36.92|1.52|3.08|1.45|3.03|3.51|8.39|0.59|0.7|0.93|-0.57|1.31|1.1|10.96|16.56|0|0|0|0|1.18|1.06|0|0|890981296|2296171000|1899128000|36478942500|35792100050|0|1971890|97.58|38.2|49934
2022-02-13 18:17:34|pink_usa_0156|CJRCF|4|201712|202106|12|201812|202112|6.19|4.39|1.3|0.9|1.33|0.85|1.24|0.72|0.67|0.13|-1.22|0.98|7.86|10.98|9.72|15.16|0|0|0|0|-299.25|-1056.37|0|0|738039288|696562600|4171944900|5031347400|4748397704|4442397704|1300|0.68|-37.04|15000
2022-02-13 18:17:35|pink_usa_0157|CARCY|4|201712|202106|41|201109|202112|8.64|4.83|1.66|0.99|1.27|0.93|1.26|0.79|0.67|0.13|2.48|5.33|4.35|9.98|9.72|15.16|0|0|0|0|0.15|-1.08|0|0|738039288|696562600|4171944900|5508514900|5225565270|4888815270|3354|22.45|-31.97|15000
2022-02-13 18:17:37|pink_usa_0158|SMSOF|0||202106|33|201203|202006|20.34|10.22|1.92|3.1|1.62|1.9|3.17|5.62|1.03|5.51|-5.7|-12.33|1.84|0|7.62|-11.71|0|0|0|0|0.67|1.9|0|0|421959000|1058200000|527800000|4750232900|2916532871|0|1289|2.03|21.48|8800
2022-02-13 18:17:38|pink_usa_0159|SMSEY|0||202106|29|201303|202006|20.49|10.73|1.98|3.02|1.64|1.82|3.24|5.38|1.03|5.51|-5.84|-12.72|1.9|0|7.62|-11.71|0|0|0|0|0.59|0.88|0|0|421959000|1058200000|527800000|4629548400|2795848363|0|82437|9.73|13.14|8800
2022-02-13 18:17:39|pink_usa_0160|SWPFF|0||202106|36|201212|202112|11.54|21.11|11.11|7.37|9.25|6.71|0.59|0.37|0.14|0.09|4.25|5.87|2.92|5.06|6.13|1.6|0|0|0|0|0.51|1.04|0|0|768396135|2178960400|941163500|15036537000|13689000000|0|486|2.34|-18.47|5000
2022-02-13 18:17:40|pink_usa_0161|HLDCY|0||202106|48|200912|202112|8.16|11.71|9.98|10.59|7.4|7.09|0.62|0.49|0.25|0.23|0|0|3.18|5.36|6.7|3.31|0|0|0|0|1.01|1.01|0|0|1823733988|1820244000|671707600|31215299200|20961530000|0|632100|4.33|10.77|10189
2022-02-13 18:17:42|pink_usa_0162|HLDVF|0||202106|48|200912|202112|9.17|11.11|10.99|10.24|8.42|6.75|0.71|0.47|0.25|0.23|0|0|2.69|5.64|6.7|3.31|0|0|0|0|0.83|-0.98|0|0|1823733988|1820244000|671707600|30198689200|19896510000|0|726|4.11|4.58|10189
2022-02-13 18:17:44|pink_usa_0163|CRHKY|0||202106|52|200812|202112|47.38|39.23|2.04|4.78|1.92|5.13|3.33|6.82|0.35|0|8.47|0.34|1.91|0.98|4.89|19.59|0|0|0|0|0.42|1.59|0|0|1444149046|1813278500|2633375900|24667351500|26438600000|0|101126|16.3|-2.16|28000
2022-02-13 18:17:45|pink_usa_0164|YUEIY|0||202106|49|200909|202112|13.13|12.89|0.77|0.43|0.7|0.28|1.26|0.64|0.36|0.47|5.15|2.28|4.99|5.97|6.65|3.36|0|0|0|0|0.61|0.27|0|0|955118913|1080628000|2895240000|3957230100|2611738080|0|4305|8.1|-22.64|303800
2022-02-13 18:17:47|pink_usa_0165|BCAUY|11|200606|202006|37|201106|202009|12.62|4.33|8.81|10.87|8.41|9.62|2.72|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|4640386163|3374002622|34146|9.1975|-14.28|5390
2022-02-13 18:17:48|pink_usa_0166|SHALY|0||202106|42|200912|202006|27.75|20.3|4.94|7.02|2.74|2.57|0.89|0.48|0.77|0.92|-3.14|-3.03|1.47|0|1.63|-2.02|0|0|0|0|0.89|0.95|0|0|969289625|764995000|6097185000|7905986400|2904274440|0|972|16.2|-13.69|24100
2022-02-13 18:17:49|pink_usa_0167|SJMHY|0||202106|23|201503|202012|74.06|476.69|3.45|9.03|3.2|5.68|1.67|1.17|0.33|0.8|-1.05|-2.47|3.4|3.02|14.98|-7.3|0|0|0|0|1.42|2.51|0|0|2032789446|329967500|5716019500|5528818400|3479884695|0|2146|2.45|-46.04|20600
2022-02-13 18:17:50|pink_usa_0168|CJEWY|0||202109|36|201212|202112|20.15|18.87|1.58|1.68|1.45|1.51|2.79|4.22|0.48|0.66|-14.08|-7.68|3.43|3.29|10.03|15.11|0|0|0|0|0.87|1.41|0|0|1020346535|880486200|744252100|20000908200|18045000000|0|55022|18.045|43|27800
2022-02-13 18:17:51|pink_usa_0169|HUABF|0||202106|16|201712|202112|26.65|49.62|4.33|11.89|4.98|12.03|1.64|3.97|0.11|0.15|2.99|1.52|5.34|0.86|16.32|6.02|0|0|0|0|0.52|-0.87|0|0|601542439|921684000|265664600|7077339200|7445627490|0|1129|2.3052|53.68|3448
2022-02-13 18:17:52|pink_usa_0170|HUIHY|0||202106|47|201003|202112|16.41|54.79|4.73|13.19|5.32|13.29|2.49|4.38|0.11|0.15|7.18|1.78|4.12|0.78|16.32|6.02|0|0|0|0|0.83|-0.7|0|0|601542439|921684000|265664600|7853485800|8221774088|0|2121|127.275|72.96|3448
2022-02-13 18:17:54|pink_usa_0171|CMHHY|10|201312|202106|48|200912|202112|12.22|6.47|9.85|8.74|7.93|4.51|0.96|0.48|0.36|0.35|0|0|4.53|0|6.5|5.79|1|1|0|0|0.85|0.75|0|0|1019960033|1130246300|5558751100|11860816700|5947854227|2940131467|148|15.89|39.84|8309
2022-02-13 18:17:55|pink_usa_0172|CSPCY|0||202106|12|201812|202112|20.9|13.92|3.62|2.81|3.91|3.21|4.53|3.39|0.17|0|0.51|1.13|1.75|2.03|18.48|26.06|0|0|0|0|-0.1|-0.38|0|0|481821525|1711970600|1418238100|11242893000|12830419120|0|2230552|4.3|8.86|23300
2022-02-13 18:17:56|pink_usa_0173|BYDIF|0||202106|52|200812|202112|12.85|11.01|0.54|0.55|0.64|0.58|1.53|2.13|0.01|0.01|0|0|0.66|1.4|12.32|20.37|0|0|0|0|1.69|-1.94|0|0|371017935|484464800|1859010600|7252430000|7705959390|0|23723|3.42|-31.33|101300
2022-02-13 18:17:57|pink_usa_0174|WRFRF|0||202106|8|201806|202006|14.23|25.57|10.65|11.21|7.6|7.79|0.59|0.61|0.21|0.26|0|0|3.98|3.26|3.14|-0.16|0|0|0|0|0.87|1.11|0|0|407830270|379711200|1013550800|23432621300|16300284000|0|13766|5.369|3.12|2900
2022-02-13 18:17:58|pink_usa_0175|XYIGY|0||202106|38|201206|202112|11.33|7.37|2.97|3.22|2.61|3.07|2.12|2.44|0.46|0.38|3.57|1.94|4.46|6.76|15.04|27.32|0|0|0|0|0.71|-0.61|0|0|313417633|933498200|2832031000|10407493000|9785432230|0|1308|48.7|-5.93|14059
2022-02-13 18:18:00|pink_usa_0176|SITIY|0||202106|12|201812|202112|16.62|13.96|3|4.55|3.06|4.71|4.5|7.24|0.35|0.25|3.84|2.33|4.81|5.51|14.78|43.64|0|0|0|0|0.65|1.38|0|0|440067000|719415000|1399133000|10366041900|10704336929|0|8809|39.91|88.41|1765
2022-02-13 18:18:00|pink_usa_0177|PXGYF|0||202106|30|201406|202112|10.54|6|1.11|0.4|1.76|0.95|1.6|0.99|0|0|2.21|2.53|1.87|4.02|14.73|18.68|0|0|0|0|1.08|-0.56|0|0|259531882|435522900|60433700|329300900|799838373|0|73322|0.7318|-14.76|1657
2022-02-13 18:18:01|pink_usa_0178|CTVIF|10|201312|202106|48|200912|202112|53.64|146.27|2.06|3.28|2.55|3.65|0.72|0.52|0.04|0.04|2.91|-2.78|1.88|0|4.31|0.31|2|2|0|0|0.8|1.02|0|0|483237263|439654200|1185067600|1026263300|1141653869|1162374721|27|0.2062|52.74|7367
2022-02-13 18:18:03|pink_usa_0179|XNYIF|0||202106|9|201909|202112|22.82|17.7|8.51|7.38|7.61|7.03|4.36|4.04|0.55|0.23|-0.6|-3.01|1.65|2.64|14.06|17.73|0|0|0|0|0.91|1.53|0|0|342046425|1314504600|3269641700|14989864100|14758667078|0|9647|1.66|-48.92|5751
2022-02-13 18:18:04|pink_usa_0180|CEBTF|10|201312|202106|43|200909|202006|33.51|153.96|1.93|-0.42|2.63|2.86|1.33|1.38|0.25|0.21|0.58|5.16|1.86|0|6.66|-1.6|2.9|4|0|0|-0.09|1.01|0|0|367307408|1003250000|67943300|-112335300|761580575|0|2|0.175|-7.89|4300
2022-02-13 18:18:05|pink_usa_0181|LKFLF|0||202109|39|201203|202112|10.87|8.7|0.87|0.89|0.96|1.08|1.51|1.04|0.1|0.19|0|0|4.41|5.14|17.45|11.1|0|0|0|0|0.26|-1.45|0|0|237485129|545289300|190783200|1269124200|1538222436|0|1372|2.62|7.38|6000
2022-02-13 18:18:07|pink_usa_0182|UNEGF|0||202106|40|201112|202112|18.04|8.96|5.91|2.25|5.2|1.84|2.1|0.95|0.37|0.35|0.3|2.28|0.2|3.78|5.24|7.87|0|0|0|0|1.27|0.08|0|0|292508972|242756700|1466725900|1969392900|1616456800|0|185|0.0615|-65.87|1931
2022-02-13 18:18:08|pink_usa_0183|LMPMY|0||202106|47|201003|202112|10.39|5.87|1.88|1.21|1.36|0.8|1.45|0.74|0.65|0.43|4.32|2.49|3.97|5.99|9.17|10.06|0|0|0|0|1.46|-1.5|0|0|196517030|202505500|4608216000|4681504500|3081047416|0|4627|7.09|-14.16|9800
2022-02-13 18:18:10|pink_usa_0184|CESTY|0||202106|29|201403|202106|9.2|10.9|14.98|6.6|11.85|3.83|0.64|0.28|0.44|0.33|33.28|51.57|5.76|0.55|6.59|-0.55|0|0|0|0|-0.63|0.68|0|0|1170451733|417449200|30736000|1533829500|890858540|0|0|9.34|-12.79|473
2022-02-13 18:18:11|pink_usa_0185|DFIHY|0||202106|48|200912|202112|31.09|22.29|1.07|0.48|1.06|0.39|9.94|3.28|0.59|1.07|2.13|3.4|2.7|5.16|24.33|7.12|0|0|0|0|0.46|0.52|0|0|489841667|262700000|3550100000|4631047100|3685847124|0|378578|13.62|-31.11|230000
2022-02-13 18:18:12|pink_usa_0186|DFILF|0||202106|48|200912|202112|34.88|21.98|1.08|0.49|1.06|0.4|10.05|3.37|0.59|1.07|2.52|3.45|2.66|5.18|24.33|7.12|0|0|0|0|0.48|0.08|0|0|489841667|262700000|3550100000|4733883400|3788683360|0|1361|2.8|-32.2|230000
2022-02-13 18:18:14|pink_usa_0187|KCKSF|0||202106|26|201312|202006|35.2|225.35|1.66|4.6|1.25|2.46|0.54|0.39|0.41|0.53|0|0|2.93|5.66|3.33|-9.4|0|0|0|0|0.44|-0.08|0|0|202546825|156186300|331473200|280239900|149688000|0|77|0.44|20.55|937
2022-02-13 18:18:15|pink_usa_0188|PYHOF|0||202106|42|200912|202006|4.6|5.81|2.01|1.97|2.3|2.54|0.32|0.28|0.12|0.13|9.71|8.83|2.15|6.06|8.74|-4.2|0|0|0|0|0.41|0.41|0|0|142586358|210834500|23084700|165908300|213807000|0|2331|0.1023|-7|75
2022-02-13 18:18:16|pink_usa_0189|CWPWF|0||202106|46|201006|202112|14.02|8.21|4.28|6.83|2.5|3.07|0.69|0.91|0.78|1.29|-12.67|8.8|4.27|3.66|4.49|4.68|0|0|0|0|0.72|0.04|0|0|186836183|208188700|1466000800|2058441100|935830284|0|774|0.1056|85.26|1729
2022-02-13 18:18:17|pink_usa_0190|AMVGF|0||202006|47|200812|202009|8.58|6.39|1.12|0.91|1.05|0.64|0.75|0.4|0.41|0.41|0|0|5.06|8.82|6.35|4.24|0|0|0|0|0.11|-0.88|0|0|201456679|155920800|130134100|276089400|195099870|0|45|0.21|-8.7|2727
2022-02-13 18:18:18|pink_usa_0191|ASEJF|42|200706|202106|52|200812|202112|8.53|8.42|3.01|1.22|3.05|2.45|0.88|0.36|0.21|0|5.71|10.4|1.85|9.88|8.1|4.61|0|0|0|0|0.4|0.13|0|0|93644915|139425300|604918100|139146600|278571900|278953890|116|0.3|34.83|109
2022-02-13 18:18:20|pink_usa_0192|RNHEF|12|201312|202106|48|200912|202112|318.5|72.45|13.89|10.7|10.21|9.28|1.2|1.09|0.2|0.12|0|0|0|0|0.04|1.64|1.8|1|0|0|1.29|0.41|0|0|316737519|177474700|1133190600|2431415900|2311256142|5494284694|150|0.2598|12.47|2587
2022-02-13 18:18:21|pink_usa_0193|PLTYF|23|201609|202103|11|201712|202009|8.18|14.57|0|0|0|0|235.44|2.91|0|0|0|0|8.17|0|0|0|0|0|0|0|-0.57|0.09|0|0|47473042|23275100|7700|41415400|64690500|64690500|205|5|-31.03|2
2022-02-13 18:18:22|pink_usa_0194|IDCBY|61|202109|202109|51|200903|202112|7.03|4.04|-2.53|-2.41|2.85|1.48|1.21|0.41|0.4|0.4|0|0|5.64|7.34|12.79|7.97|0|0|0|0|0.85|0.21|2.48703271984E+12|4.535541031E+12|534383432856|741323768800|43368018400|-343082918700|201004219356|216635058317|1538662|11.2795|-7.7|430335
2022-02-13 18:18:24|pink_usa_0195|CICHY|57|202109|202109|52|200812|202112|6.18|3.83|-1.97|-1.11|2.19|1.41|1.18|0.45|0.45|0.6|0|0|5.48|7.3|12.69|7.85|0|0|0|0|0.95|0.03|2.12018752238E+12|3.7721326574E+12|431315300302|554609863600|25365858300|-137448561400|171882547375|169410742875|2130835|13.75|-7.22|345755
2022-02-13 18:18:26|pink_usa_0196|BACHY|63|202109|202109|51|200903|202112|6.34|3.38|-3.79|-1.68|2.23|1.2|0.89|0.33|0.56|0.8|0|0|7.22|16.32|9.08|5.52|0|0|0|0|0.93|0.4|1.8152592693E+12|3.1697770409E+12|429121251402|564249192600|41432951900|-153149746500|103035726500|104402941125|829511|8.75|5.27|305594
2022-02-13 18:18:28|pink_usa_0197|ACGBY|49|202109|202109|44|201012|202112|5.63|3.49|-3.46|-1.02|1.73|1.18|0.89|0.35|0.53|0.79|0|0|6.96|15.92|11.11|5.97|0|0|0|0|1.03|-0.01|2.34971898481E+12|3.6408760301E+12|513098644068|526227909900|22929525700|-109779382000|119974184398|138043417500|313020|8.57|-5.3|454081
2022-02-13 18:18:29|pink_usa_0198|BKFCF|63|202109|202109|53|200809|202112|6.72|3.66|-2.14|-0.13|1.73|1.12|1.01|0.3|0.85|1.04|0|0|6.09|8.59|8.4|5|0|0|0|0|0.36|-1.88|741826568800|1.230086826E+12|168988202103|208465362700|25930787100|-5092431700|42329754162|48978346167|1341|0.57|11.76|89890
2022-02-13 18:18:31|pink_usa_0199|BCMXY|63|202109|202109|48|200912|202112|6.31|3.41|-2.08|-0.08|1.81|1.17|0.89|0.32|0.85|1.04|0|0|5.72|8.22|8.4|5|0|0|0|0|0.29|0.11|741826568800|1.230086826E+12|168988202103|208465362700|25930787100|-3206157900|44216027954|51160889657|1771|14.885|13.54|89890
2022-02-13 18:18:32|pink_usa_0200|CILJF|40|201212|202106|32|201312|202112|18.86|4.91|-0.5|-1.26|0.89|0.38|2.25|0.66|0.17|0.12|0|0|1.92|5.78|9|12.26|0|0|0|0|1.34|-0.44|2660039840|84144300|76222661395|219828808500|8680163900|-161992653400|48332645550|46770428367|13929|1.71|-26.2|103154
2022-02-13 18:18:33|pink_usa_0201|CHPXY|59|202109|202109|14|201806|202112|9.13|6.23|-0.76|-1.05|0.56|0.4|1.21|0.78|0.09|0.05|0|0|5.93|6.63|10.12|12.08|0|0|0|0|0.53|-0.7|0|0|41437056314|98573118000|3336572000|-69738327800|26455939400|26431539200|978|11|-27.52|110940
2022-02-13 18:18:35|pink_usa_0202|PNGAY|61|202109|202109|53|200809|202112|30.66|6.87|0.72|1.88|1.66|0.76|2.6|1.08|0.88|2.04|0|0|1.79|4.88|8.86|4.95|0|0|0|0|1.17|0.64|0|0|93375956667|104905852100|8606819700|317766283400|131069330838|127427250468|7101463|14.34|-39.78|362035
2022-02-13 18:18:36|pink_usa_0203|PIAIF|61|202109|202109|53|200809|202112|31.26|7.02|0.69|1.9|1.68|0.78|2.58|1.11|0.88|2.04|0|0|1.44|4.73|8.86|4.95|0|0|0|0|1.21|1.04|0|0|93375956667|104905852100|8606819700|320325517200|135639391188|131870320568|243397|7.42|-39.03|362035
2022-02-13 18:18:38|pink_usa_0204|CTPCY|0||202106|48|200912|202112|6.36|3.06|0.92|2.4|0.54|0.27|0.61|0.32|1.67|2.41|-23.33|-42.58|3.42|6.51|5.86|2.97|0|0|0|0|0.98|0.5|0|0|87196708600|44806184400|26931934500|255750460900|29090262500|0|825|5|44.18|135304
2022-02-13 18:18:40|pink_usa_0205|BHKLY|0||202106|48|200912|202112|11.09|11.37|-1.06|-3.7|5.39|3.67|1.49|0.85|0.23|0.01|0|0|4.94|4.89|11.73|7.88|0|0|0|0|0.94|0.6|229991642129|388218424500|48554451725|70356964300|5953789900|-34831223400|34567704210|0|423370|65.39|6.22|14462
2022-02-13 18:18:42|pink_usa_0206|BNKHF|0||202106|48|200912|202112|10.97|11.18|-1.11|-3.58|5.35|3.8|1.47|0.88|0.23|0.01|0|0|3.76|4.73|11.73|7.88|0|0|0|0|0.96|1.13|229991642129|388218424500|48554451725|70356964300|5953789900|-35248847200|35735997414|0|4655|3.38|8.86|14462
2022-02-13 18:18:43|pink_usa_0207|CIHHF|79|202109|202109|53|200809|202112|9.61|11.39|0.47|3.36|3.26|4.13|1.75|1.66|0.73|0.76|0|0|2.42|2.52|11.42|8.67|0|0|0|0|0.94|-0.88|408122508704|1.0417635847E+12|75684322310|134392321900|14345729600|162730178700|197748809350|200439421056|1082|7.841|31.23|90078
2022-02-13 18:18:45|pink_usa_0208|CIHKY|79|202109|202109|45|201009|202112|8.59|11.65|0.43|3.4|2.98|4.23|1.5|1.7|0.73|0.76|0|0|3.67|2.46|11.42|8.67|0|0|0|0|1.1|-0.11|408122508704|1.0417635847E+12|75684322310|134392321900|14345729600|165025183800|200043814506|202765652544|990596|39.66|23.37|90078
2022-02-13 18:18:47|pink_usa_0209|CMAKY|83|202109|202109|42|201106|202112|4.85|3.67|-0.64|0.65|1.56|0.7|0.76|0.19|1.23|1.14|0|0|4.88|8.68|9.53|2.23|0|0|0|0|0.76|0.05|368054941781|800629392100|62964341585|109562033400|9576902500|17099853200|16681101258|17947059483|1647|3.81|-27.01|57090
2022-02-13 18:18:49|pink_usa_0210|CGMBF|83|202109|202109|34|201306|202112|4.84|3.66|0.5|0.64|1.5|0.69|0.66|0.19|1.23|1.14|0|0|5.8|22.54|9.53|2.23|0|0|0|0|0.62|-0.33|368054941781|800629392100|62964341585|109562033400|9576902500|17044249700|16624184304|17885822759|11107|0.3797|-29.02|57090
2022-02-13 18:18:50|pink_usa_0211|TCEHY|45|202109|202109|42|201106|202112|38.31|19.87|11.04|7.01|11.2|6.56|10.89|4.31|0.44|0.37|-0.05|-0.01|0.25|0.35|20.98|17.35|4.68|4|0|0|0.94|-0.54|0|0|16842284662|39127653100|12381922300|569873169500|560168466550|564110800000|298820167|58.3|-15.09|107348
2022-02-13 18:18:52|pink_usa_0212|SNPMF|78|202106|202106|53|200809|202112|12.54|3.98|0.34|0.2|0.25|0.16|0.94|0.47|0.49|0.2|3.32|4.15|4.93|9.77|7.67|9.14|0|0|0|0|0.74|-0.27|0|0|8977764651|31578237600|152624126900|69591764600|55704863537|55647411448|1355|0.4601|-3.14|384065
2022-02-13 18:18:53|pink_usa_0213|FOSUY|0||202106|30|201406|202112|8.23|6|1.7|1.35|0.93|0.41|0.95|0.45|1.62|1.92|-13.89|-18.18|2.63|2.63|4.18|2.4|0|0|0|0|0.73|0.06|0|0|13163431433|27439353200|12152607200|29582599200|8963965448|0|1444|26.96|-15.19|78000
2022-02-13 18:18:54|pink_usa_0214|CRWOY|52|202006|202006|40|201009|202009|8.54|3.52|0.29|0.24|0.16|0.1|0.84|0.38|1.41|1.08|0|0|2.23|4.9|4.16|5.25|0|0|0|0|1.34|-0.17|0|0|12235602139|20954514500|9866223600|31293348200|11970957096|13585285770|202|12.18|-28.73|285405
2022-02-13 18:18:55|pink_usa_0215|EGRNY|0||202106|27|201503|202112|11.57|1.08|2.22|1.58|0.54|0.04|1.46|0.09|3.48|3|4.96|33.46|12.62|57.74|6.65|1.54|0|0|0|0|0.75|-0.04|0|0|13101577846|13669734600|15928328100|111606477200|2639476692|0|181146|4.98|-88.9|163119
2022-02-13 18:18:56|pink_usa_0216|CCCGY|44|202006|202006|41|201006|202009|7.21|3.85|0.65|0.77|0.27|0.12|0.93|0.28|1.59|1.82|0|0|3.17|6.25|4.75|2.56|0|0|0|0|0.91|0.13|0|0|12539541214|18679240800|8888616400|61367680400|8499823768|12068881036|5871|10.51|-35.06|124457
2022-02-13 18:18:57|pink_usa_0217|CKHUY|0||202106|27|201503|202112|13.77|5.66|22.71|1.73|20.16|0.7|0.71|0.37|0.49|0.67|4.21|2.91|3.63|4.97|7.73|3.53|0|0|0|0|0.99|1.02|0|0|12201789817|23458761600|26744526100|61796765300|24886128905|0|3066216|6.49|-7.97|172907
2022-02-13 18:18:58|pink_usa_0218|CWYCY|52|202006|202006|47|200812|202009|10.85|3.93|0.23|0.25|0.17|0.09|1.14|0.32|1.07|1|0|0|2.28|4.15|5.62|4.58|0|0|0|0|1.05|1.25|0|0|13940757617|17822236300|8828089200|29709100100|9689003217|10951421599|3734|7.135|-36.24|293884
2022-02-13 18:18:58|pink_usa_0219|CSUAY|59|202109|202109|53|200809|202112|9.95|6.52|2.21|0.97|2.99|0.99|1.55|0.82|0.31|0.17|0|0|6.78|11.83|10.1|9.53|3.25|4|0|0|0.59|0.01|0|0|11964435122|22533642900|40160316900|44839650200|46542008100|46550587272|600800|9.37|22.97|76182
2022-02-13 18:19:00|pink_usa_0220|CUAEF|59|202109|202109|53|200809|202112|9.86|6.87|2.18|1.03|2.91|1.03|1.53|0.87|0.31|0.17|0|0|4.27|11.25|10.1|9.53|0|0|0|0|0.62|-0.74|0|0|11964435122|22533642900|40160316900|47372886500|49075244400|49084290281|53227|2.47|30.07|76182
2022-02-13 18:19:02|pink_usa_0221|PCCYF|87|202109|202109|53|200809|202112|20.98|6.15|0.85|0.35|0.62|0.22|1.01|0.41|0.33|0.3|0|0|3.7|10.8|8.31|4.78|0|0|0|0|1.06|-0.21|0|0|14129606683|31677732100|252936970100|127821210800|79101666605|78899717352|6621|0.4322|42.64|692841
2022-02-13 18:19:04|pink_usa_0222|CAOVY|0||202106|44|201012|202112|6.96|3.84|2.21|1.44|1.78|0.83|1.3|0.51|0.7|0.7|-3.43|-5.17|3.07|6.43|11.53|8.3|0|0|0|0|4.72|-0.66|0|0|10316992779|18163235400|772054500|44999717000|25785984140|0|7439|11.78|6.27|5916
2022-02-13 18:19:06|pink_usa_0223|BKEAY|0||202106|56|200712|202112|57.28|8.1|-0.94|-3.63|4.58|1.85|1.06|0.28|0.3|0.15|2.14|0.93|3.34|5.41|5.43|3.67|0|0|0|0|0.92|0.42|70598307450|89258160500|14428090485|14309755700|1132564800|-8041939300|4033236990|0|4477|1.38|-38.05|9215
2022-02-13 18:19:08|pink_usa_0224|LGFRY|0||202106|23|201603|202112|9.34|8.89|2.43|1.94|1.35|0.96|1.7|1.7|1.21|1.75|-4.03|-4.51|3.68|4.94|9.31|5.86|0|0|0|0|1.16|-0.03|0|0|4584717046|15321764900|759331200|57300046700|28883344050|0|356138|47.55|-18.16|42570
2022-02-13 18:19:09|pink_usa_0225|AHCHY|79|202109|202109|48|200912|202112|11.62|5.41|2.15|0.6|2.07|1.02|1.96|1.02|0.61|0.06|0|0|2.7|6.43|12.41|18.25|3.09|5|0|0|1.36|-0.01|0|0|2464510319|13884688300|10737970600|15868321200|26798572743|26680426052|1028503|25.285|-15.07|46312
2022-02-13 18:19:11|pink_usa_0226|ZHEXF|42|201912|202106|48|200912|202112|10.37|5.12|2.73|2.13|2.85|1.72|1.46|1.03|0.43|2.07|0|0|5.84|5.95|9.42|6.67|2|2|0|0|0.43|0.55|0|0|3160067717|9465710800|789282500|5060542300|3973081602|4344100148|470|0.9148|9.58|8055
2022-02-13 18:19:12|pink_usa_0227|DNFGY|0||202106|46|201006|202112|6.42|3.08|1.2|0.33|1.47|0.38|1.1|0.32|0.24|0.35|0|0|3.4|5.51|13.62|8.03|0|0|0|0|0.99|-1.41|0|0|5217821681|9924695000|3891364000|6377457300|7427095440|0|619|43.1|-17.4|124270
2022-02-13 18:19:13|pink_usa_0228|MPNGY|7|202106|202106|6|201909|202103|537.02|1621.52|8.63|6.39|9.09|6.64|10.66|8.74|0.14|0.43|-0.47|-0.82|0|0|-42.74|-13.56|5|4|0|0|0.29|-0.06|0|0|10148195070|18680442500|3475744500|164468948300|174618272596|174541882255|5632805|56.927|-51.1|90540
2022-02-13 18:19:14|pink_usa_0229|CRRRF|50|202006|202006|21|201506|202009|14.76|7.9|0.77|0.31|0.76|0.42|1.49|0.6|0.36|0.16|0|0|2.52|5.29|8.29|6|3.21|4|0|0|0.63|0.13|0|0|4129063388|7925169700|9390258700|9930367400|11479545640|14953660000|307|0.4|-42.86|165715
2022-02-13 18:19:15|pink_usa_0230|CRCCY|55|202109|202109|7|202003|202112|7.28|6.19|0.39|0.37|0.35|0.3|0.54|0.46|0.39|0.25|0|0|3.89|7.77|7.83|5.43|2.94|3|0|0|0.13|0.01|0|0|4395170894|8142456000|10206300100|12931038600|10331591040|9823618800|0|7.2|0|164177
2022-02-13 18:19:16|pink_usa_0231|WEICY|63|202109|202109|46|201006|202112|12.55|10.68|0.76|0.49|0.7|0.49|2.06|1.6|0.58|0.53|0|0|2.48|3.25|12.33|7.94|3.17|3|0|0|0.84|-1.22|0|0|3590737608|11758919600|7026382700|16273242400|17333123444|17616734520|1126131|15.89|0.57|45361
2022-02-13 18:19:18|pink_usa_0232|JIAXF|79|202109|202109|53|200809|202112|22.97|6.48|0.35|0.13|0.55|0.21|0.98|0.53|0.56|0.99|0|0|2.26|1.03|8.69|4.25|1.95|3|0|0|0.42|1.14|0|0|2315800499|7833554100|3935204200|8441398900|5280662335|5309485598|526|1.525|-0.33|24831
2022-02-13 18:19:19|pink_usa_0233|JMHLY|0||202106|48|200912|202112|16.9|83.39|1.94|2.3|0.56|0.56|1.92|1.45|0.59|0.67|1.32|1.73|2.81|3.1|4.06|0.34|0|0|0|0|0.38|1|0|0|5457125000|7718000000|11635000000|78793420200|40006901822|0|746494|55.43|-0.14|403000
2022-02-13 18:19:21|pink_usa_0234|JARLF|0||202106|48|200912|202112|16.53|83.96|1.93|2.31|0.55|0.57|1.9|1.45|0.59|0.67|2.12|1.73|2.66|3.07|4.06|0.34|0|0|0|0|0.4|0.97|0|0|5457125000|7718000000|11635000000|79203324800|40418302400|0|84336|56|0.9|403000
2022-02-13 18:19:22|pink_usa_0235|CICOY|57|202109|202109|46|201006|202112|40.15|2.67|1.26|0.65|0.57|0.69|1.45|1.75|2.64|0.82|0|0|0|0|1.5|36.93|1.39|2|0|0|1.44|2.76|0|0|6601771788|22372573700|23474876500|28941363600|30811497745|30962808449|152952|9.6201|135.49|29379
2022-02-13 18:19:24|pink_usa_0236|ZTCOY|79|202109|202109|51|200903|202112|27.45|10.89|1.05|0.69|1.01|0.73|3.3|1.64|0.75|0.96|0|0|0.82|1.16|5.19|8.22|3.51|5|0|0|1.14|-0.29|0|0|2310551064|8602313200|2109265400|11793521500|12583917360|12420058168|18465|5.32|14.42|73709
2022-02-13 18:19:26|pink_usa_0237|SMICY|64|202006|202006|55|200612|202009|52.57|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|20200664576|15758971232|1632747|13.12|95.24|15946
2022-02-13 18:19:27|pink_usa_0238|SNLAY|9|201312|202106|46|201006|202112|36.18|7.51|7.88|1.61|8.57|2.86|0.7|0.48|0.1|0.04|4.82|4.03|3.78|5.65|7.17|6.13|1|1|0|0|0.8|1.4|0|0|2823491487|5685874100|177269400|4941467000|9518905625|7441665000|14785|6.25|-9.02|7000
2022-02-13 18:19:29|pink_usa_0239|SHTDY|0||202106|23|201603|202112|13.64|5.61|0.34|0.25|0.23|0.09|1.85|0.75|0.99|1.42|-4.58|-15.91|3.09|5.04|6.14|4.86|0|0|0|0|0.31|0.29|0|0|3043537946|5314687800|2929143600|19599811900|6678203840|0|790857|10.7|-9.52|108370
2022-02-13 18:19:30|pink_usa_0240|PINXY|0||202106|16|201712|202112|6.62|3.63|0.4|0.36|0.23|0.16|0.7|0.41|0.4|0.27|0|0|4.68|7.09|7.32|7.54|0|0|0|0|0.15|0.17|0|0|5856661022|3379228400|6386149300|30272530400|13311424000|0|20|6.02|-2.11|193494
2022-02-13 18:19:31|pink_usa_0241|SIELY|55|202109|202109|49|200903|202106|13.91|6.56|0.43|0.4|0.47|0.2|1.01|0.46|0.34|0.71|0|0|2.73|3.83|4.76|-2.06|2.31|2|0|0|0.6|-1.28|0|0|4917688755|8893241400|4657309300|9016558700|4545308297|4189401283|164|5.788|3.73|39312
2022-02-13 18:19:32|pink_usa_0242|CIADY|0||202106|43|201103|202112|29.31|28.11|1.25|1.9|1.24|1.75|3.3|4.18|0.44|0.66|-0.76|0.2|0.81|0.73|7.52|8.92|0|0|0|0|0.58|-0.34|0|0|1984576317|2239452300|2893807300|24757016100|22436873920|0|363814|56.825|4.99|43397
2022-02-13 18:19:34|pink_usa_0243|SUHJY|11|201312|202106|50|200906|202112|9.95|10.3|5.78|4.38|4.82|3.21|0.76|0.46|0.18|0.2|2.21|4.92|2.62|5.23|7.85|3.79|1.33|1|0|0|0.98|0.89|0|0|2739016892|2983592700|5528353600|48080050400|35268660000|32534433402|2292862|12.17|-8.6|38500
2022-02-13 18:19:36|pink_usa_0244|CBUMY|4|201712|202106|20|201612|202112|8.79|4.4|1.34|1.07|0.26|0.25|0.56|0.59|3.26|1.63|4.43|-4.94|3.91|6.01|3.18|4.68|2.5|3|0|0|1.45|0.48|0|0|2834871579|4924534700|32721311800|44236157900|10233062964|6550097130|13764|60.66|6.98|156341
2022-02-13 18:19:37|pink_usa_0245|YZCAY|81|202109|202109|78|200206|202112|40.45|5.63|1.56|1.02|1.1|0.41|1.28|1.04|0.7|1.61|0|0|3.89|4.48|9.67|6.77|2.6|3|0.1|0.03|1.34|-0.23|0|0|2110389810|5441392400|13799518000|24246662600|9797109840|9797463600|74996|20.1|145.94|63869
2022-02-13 18:19:40|pink_usa_0246|HEGIY|11|201903|202106|37|201209|202112|20.53|9.57|3.79|1.91|3.77|1.92|4.72|2.06|0.96|1.23|2.38|4.19|3.08|6.7|12.75|9.74|4.4|4|0|0|0.47|0.13|0|0|2101256804|3611304600|1223420500|6252099400|6167513058|49986630|713226|26.49|-22.72|23000
2022-02-13 18:19:41|pink_usa_0247|YSHLF|50|202106|202106|48|200912|202112|7.78|7.7|0.95|0.61|1.4|1.85|1.34|0.71|0.34|0.14|3.15|3.49|3.18|3.57|13.07|7.88|2.33|3|0|0|0.66|1.7|0|0|2200998187|3419933700|768146100|1208718000|3655705348|3655703259|4105|0.9499|40.72|5600
2022-02-13 18:19:43|pink_usa_0248|SHPMY|79|202109|202109|32|201312|202112|11.62|6.15|0.38|0.25|0.32|0.16|1.15|0.68|0.77|0.69|0|0|2.59|4.14|6.01|6.18|2.88|4|0|0|0.27|-0.11|0|0|1229875133|3563444900|2279977900|8323600800|5081656026|5098041258|14581|8.94|7.07|46609
2022-02-13 18:19:44|pink_usa_0249|CHJHF|64|202009|202009|17|201606|202009|11.93|7.9|0.76|0.43|0.66|0.43|0.73|0.44|0.27|0|1.81|9.48|2.66|0|6.36|5.45|0|0|0|0|0.26|0.72|0|0|3287826806|3458282500|74923860400|23470280000|23470280000|23470280000|49|0.29|-32.56|281215
2022-02-13 18:19:45|pink_usa_0250|TCYMY|40|201812|202006|3|201912|202009|17.72|16.74|0.99|1.02|1.04|1.09|5.06|4.33|0.66|0.81|0|0|1.82|2.11|10.85|11.91|0|0|0|0|0.62|0.74|0|0|1521261573|3275209200|3662931500|10586415000|11290151895|11291340335|4344|40.15|45.21|57956
2022-02-13 18:19:45|pink_usa_0251|DSFGY|0||202106|16|201712|202112|5.72|5.7|-0.43|0.04|1.82|1.22|0.41|0.25|0.33|0.15|14.79|16.01|7|4.29|5.62|3.25|0|0|0|0|1.26|0.68|18715085185|25466899700|2576971619|2433086100|404108200|32100600|933425313|0|13386|8.7625|2.04|3079
2022-02-13 18:19:46|pink_usa_0252|CGXYY|25|202109|202109|19|201703|202112|97.03|104.38|33.64|37.12|30.45|36.8|7.26|9.2|1.19|0.9|0|0|1.05|6.29|3.56|4.86|0|0|0|0|1.2|0.09|1221453214|1749546100|19048881189|5932547400|274080900|144284305400|136650251320|160441304172|0|13.48|-7.42|11772
2022-02-13 18:19:47|pink_usa_0253|CRYCY|0||202106|15|201803|202112|9.98|6.79|0.55|0.16|0.89|0.56|1.1|0.57|0.08|0.06|0|0|7.97|8.87|12.62|8.59|0|0|0|0|0.98|-0.39|0|0|2210175600|3295198300|880338300|1052427100|3732911198|0|905|3.525|12.98|20906
2022-02-13 18:19:48|pink_usa_0254|CRYYF|0||202106|15|201803|202112|9.8|6.57|0.56|0.14|0.87|0.55|1.13|0.55|0.08|0.06|0|0|4.82|9.18|12.62|8.59|0|0|0|0|1.23|0.4|0|0|2210175600|3295198300|880338300|928526200|3609010315|0|2|0.3408|6.5|20906
2022-02-13 18:19:49|pink_usa_0255|TSGTY|79|202109|202109|76|200212|202112|33.25|29.53|1.63|2.25|2.01|2.8|3.15|3.61|0.21|0.06|0|0|1.23|1.26|9.45|12.41|4.45|6|0|0|0.81|1.43|0|0|1008050104|2933999500|1696656000|10434526800|13043233800|12984960820|166019|47.8|-2.77|35678
2022-02-13 18:19:51|pink_usa_0256|HYSNY|0||202106|52|200812|202112|12.68|42.57|13.79|9.83|12.03|7.05|0.57|0.3|0.12|0.22|0.79|-1.06|3.53|5.96|6.61|0.57|0|0|0|0|0.76|0.97|0|0|677219600|1443366400|100723900|4515134800|3223074002|0|24760|6.22|-11.9|467
2022-02-13 18:19:53|pink_usa_0257|GWLLY|45|202109|202109|38|201206|202112|12.62|27.35|1.03|1.5|1.56|1.63|2.16|3.83|0.12|0.36|0|0|4.65|1.23|19.22|10.07|0|0|0|0|1.48|1.47|0|0|1433449209|4800004200|4714235200|33369348500|34874052288|35405248640|275941|37.76|30.7|66574
2022-02-13 18:19:54|pink_usa_0258|GZUHY|0||202106|41|201109|202112|4.13|1.15|2.26|1.59|0.65|0.1|0.69|0.1|1.86|1.59|-1.28|57.57|9.53|29.87|6.92|3.33|0|0|0|0|0.32|0.28|0|0|2215410446|1974283200|8454911900|22244043700|1404323724|0|463|7.485|-70.06|35832
2022-02-13 18:19:55|pink_usa_0259|WYNMY|0||202106|40|201006|202006|24.1|13.83|4.48|6.14|3.73|2.98|27.83|34.88|4.62|-6.49|5.9|-3.98|7.2|0|23.84|-12.85|0|0|0|0|1.66|2.09|0|0|1103135688|1722259900|3727411200|8305632300|4136962444|0|469903|7.96|-52.76|12500
2022-02-13 18:19:57|pink_usa_0260|PPCCY|10|201312|202106|42|201106|202112|9.8|4.9|0.55|0.32|0.6|0.29|1.75|0.6|0.28|0.12|0|0|3.65|7.17|14.63|11.83|0|0|0|0|1.55|0.47|0|0|5077752196|2232298500|4685166300|19909614900|18123404922|7390236000|99490|20.37|6.99|175597
2022-02-13 18:19:58|pink_usa_0261|OROVY|0||202106|45|201009|202112|24.37|4.17|0.83|0.99|0.89|1.28|1.16|2.07|0.44|0.12|31.65|7|4.02|25.52|8.25|50.9|0|0|0|0|1.01|2.56|0|0|2498037417|5057243000|6099215000|11589205300|15941416290|0|132661|120.7|185.28|10593
2022-02-13 18:20:00|pink_usa_0262|BEIJF|65|202109|202109|53|200809|202112|11.19|9.12|2.23|0.75|0.81|0.17|0.51|0.2|1.45|1.66|0|0|3.87|16.15|2.37|0.89|1.64|2|0|0|0.26|1.66|0|0|1036301657|1797888100|483469000|3466441500|538723200|1007228080|96|0.16|-20|5725
2022-02-13 18:20:03|pink_usa_0263|ZLIOY|79|202109|202109|39|201203|202112|20.3|4.53|1.42|0.42|1|0.45|0.9|0.66|0.61|0.39|0|0|4.02|12.72|11.9|10.02|2.24|4|0|0|0.75|-0.7|0|0|1604623678|4304916300|1549349200|5089138300|5779457424|5464256940|1044|6.66|-43|23528
2022-02-13 18:20:05|pink_usa_0264|AIRYY|61|202109|202109|41|200912|202003|11.55|9.82|1.44|1.94|0.74|0.73|1.33|0.94|1.24|1.35|0|0|1.63|0.75|2.75|-8.79|0|0|0|0|1.47|0.83|0|0|1380537544|1465273400|36579167000|23426733300|9876874880|8597752720|8312|13.6|-11.97|46457
2022-02-13 18:20:06|pink_usa_0265|AICAF|61|202109|202109|41|200912|202003|11.88|9.42|1.45|1.91|0.73|0.69|1.33|0.9|1.24|1.35|0|0|1.96|0.74|2.75|-8.79|1.79|1|0|0|0.97|0.05|0|0|1380537544|1465273400|36579167000|22982273400|9432414991|8210854172|547|0.6494|-16.23|46457
2022-02-13 18:20:08|pink_usa_0266|BYDDY|47|202109|202109|44|201012|202112|127.86|189.11|1.77|3.27|1.9|3.14|3.12|7.56|1.02|0.52|0|0|0.5|0.09|2.57|2.55|2.64|3|0|0|1.69|-0.37|0|0|1374288425|5590222400|10841742500|98740027400|97217613806|96779097382|10936386|66.79|30.22|224280
2022-02-13 18:20:10|pink_usa_0267|SHZHY|0||202106|18|201706|202112|31.94|38.83|6.63|7.61|6.91|7.85|6.13|6.68|0.21|0.28|0.2|-0.07|1.47|1.45|18.85|14.32|0|0|0|0|1.33|0.42|0|0|823747222|2117402200|1900228100|28062601800|28967095648|0|4200665|19.27|-0.31|94400
2022-02-13 18:20:11|pink_usa_0268|ALMMF|26|200806|202106|44|201012|202112|92.47|16.44|0.99|0.69|0.36|0.27|1.05|1.04|2.19|1.46|0|0|0|0|-1.01|2.38|0|0|0|0|1.16|1.39|0|0|1882004645|1744857100|18451712900|23350245700|9263738647|7360026315|1357|0.5442|51.59|63007
2022-02-13 18:20:12|pink_usa_0269|MAANF|74|202006|202006|47|200812|202009|39.77|16.99|0.49|0.3|0.24|0.17|0.75|0.5|0.72|0.69|0|0|2.48|4.52|4.32|1.68|1.51|3|0|0|1.13|-0.29|0|0|840742403|1785587200|4978464700|3307040900|1925170300|1962933500|45|0.25|-32.43|26219
2022-02-13 18:20:13|pink_usa_0270|CHOLF|61|202109|202109|53|200809|202112|195.05|12.51|2.94|1.56|1.77|0.85|1.23|0.63|0.84|0.65|0|0|2.16|3.35|4.67|3.14|1.7|2|0|0|0.82|-1.34|0|0|1118021105|1160941900|6845162400|6564533000|3784826774|3673489732|163|0.7932|-6.81|14602
2022-02-13 18:20:15|pink_usa_0271|SFOSF|79|202109|202109|31|201403|202112|21.42|15.69|4.1|2.66|3.36|2.11|2.59|1.9|0.61|0.6|0|0|1.38|1.5|8.62|6.93|2.58|5|0|0|0.49|0.76|0|0|558149590|2099799600|1942868400|13732736400|10764173700|10816574160|4707|4.2|-10.82|34375
2022-02-13 18:20:16|pink_usa_0272|DIPGY|54|202006|202006|48|200809|202009|26.6|14.21|2.88|1.77|0.49|0.27|0.82|0.26|3.64|2.1|0|0|5.17|6.68|0.96|0.86|1.61|2|0|0|0.7|0.72|0|0|1065948568|1441646500|29301930400|23897465000|2544672625|3216980800|543|2.75|-35.52|32976
2022-02-13 18:20:17|pink_usa_0273|WQTEF|0||202106|52|200812|202112|7.03|4.27|0.22|-0.46|0.27|0.18|0.24|0.14|0.47|0.13|0|0|5.88|2.72|2.71|3.12|0|0|0|0|1.74|0.58|0|0|1247834458|1839047400|1452689100|-1047857300|417319517|0|24|0.3494|40.04|42000
2022-02-13 18:20:18|pink_usa_0274|CHFFY|0||202106|25|201509|202112|11.32|5.12|3.69|2.4|2.2|0.69|1.64|0.71|1|1.82|-20.19|-40.57|4.42|6.09|6.97|5.28|0|0|0|0|-0.58|-2.42|0|0|781489688|1936817500|1164046600|15756440500|4539658525|0|62|7.39|31.96|11750
2022-02-13 18:20:19|pink_usa_0275|ZIJMY|57|202109|202109|39|201203|202112|18.74|16.44|1.09|1.44|0.86|1.05|1.81|3.1|0.79|1.09|0|0|3.78|1.21|8.13|8.71|0|0|0|0|0.94|1.49|0|0|1188848241|2565069300|10947676200|46396394000|33715708416|33684835561|1782|25.61|19.12|36860
2022-02-13 18:20:21|pink_usa_0276|XNGSY|0||202106|45|201009|202112|21.46|19.21|1.86|1.89|1.55|1.7|3.61|4.23|1.11|0.57|1.01|1.39|1.71|2.07|8.28|13.64|0|0|0|0|0.71|0.84|0|0|951738958|1350020900|7066882800|23495660300|21105200160|0|2241784|74.7|29.55|28735
2022-02-13 18:20:22|pink_usa_0277|ZHSHF|0||202106|6|202006|202112|19.41|16.61|0.83|0.73|0.76|0.67|4.1|3.86|1.42|0.73|0|0|0|0|7.34|13.96|0|0|0|0|1.14|2.37|0|0|793051654|1697670400|3029469200|19900940500|18112806750|0|1166|7.5|5.34|33201
2022-02-13 18:20:23|pink_usa_0278|ZHUZY|0||202106|25|201509|202112|15.13|15.92|2.32|2.7|2.62|2.5|2.31|1.9|0.11|0.08|0.63|0.41|1.51|1.37|16.46|9.63|0|0|0|0|0.25|-1.68|0|0|772036604|1104363000|741536900|6483579900|7225641174|0|85|25.51|50.1|8155
2022-02-13 18:20:24|pink_usa_0279|CEVIY|0||202106|41|201109|202112|10.55|4.62|9.33|7.73|6.5|2.58|0.66|0.33|0.36|0.83|0|0|3.98|6.99|6.3|4.05|0|0|0|0|0.52|-0.85|0|0|670172513|1640020300|76398700|5857962500|1954894640|0|493|11.6|-14.77|299
2022-02-13 18:20:25|pink_usa_0280|HOKCY|0||202106|48|200912|202112|28.81|29.59|8.23|5.71|7.27|4.58|3.84|3.13|0.63|0.75|1.92|0.86|1.77|2.9|7.97|6.24|0|0|0|0|0.38|0.9|0|0|1418755229|1092532800|9163277300|34915014400|27430009047|0|305078|1.47|3.59|51580
2022-02-13 18:20:28|pink_usa_0281|TSYHY|0||202106|37|201209|202112|26.24|34.43|4.78|4.09|5.7|5.4|2.5|1.74|0|0|0|0|1.88|2.54|13.76|5.24|0|0|0|0|0.59|0.09|0|0|747840254|1278607800|631151900|3772498900|4979824178|0|200695|17.018|-26.85|6760
2022-02-13 18:20:29|pink_usa_0282|SOTGY|0||202106|14|201806|202112|34.46|39.19|3.82|5.56|3.88|5.69|10.51|12.03|0.22|0.33|0.45|0.34|0.55|0.43|18.84|26.38|0|0|0|0|0.98|-0.03|0|0|460200038|1843788000|1327318900|34993876600|35866984032|0|586485|326.9999|49.61|22723
2022-02-13 18:20:30|pink_usa_0283|SNPTF|0||202106|34|201306|202112|31.73|37.67|3.11|5.48|3.17|5.61|8.84|11.85|0.22|0.33|-0.37|0.34|0.71|0.45|18.84|26.38|0|0|0|0|0.64|-1.01|0|0|460200038|1843788000|1327318900|32624682400|33497789838|0|10005|30.54|50.26|22723
2022-02-13 18:20:32|pink_usa_0284|ZHAOF|16|200806|202106|48|200912|202112|31.07|27.36|5.59|4.64|3.98|2.17|2.74|1.28|1|1.43|-8.07|-6.84|1.8|0.97|6.2|1.83|2|2|0|0|0.71|0.16|0|0|307117779|491809400|2624740000|5661862200|2646729217|300898|81|0.8093|-29.01|6703
2022-02-13 18:20:33|pink_usa_0285|CGHLY|0||202109|23|201603|202112|19.07|9.01|3|1.65|2.34|1.05|3.79|1.39|1.5|0.78|0|0|1.62|3.43|7.73|8.79|0|0|0|0|0|0.28|0|0|803114062|1501717200|8747678400|17321418000|11408094969|0|2261103|51.585|-47.05|59462
2022-02-13 18:20:34|pink_usa_0286|CGHOF|0||202109|51|200903|202112|24.65|8.69|2.64|1.61|1.94|1.01|3.29|1.34|1.5|0.78|0|0|1.22|3.55|7.73|8.79|0|0|0|0|-0.07|0.97|0|0|803114062|1501717200|8747678400|16962047700|11002282946|0|1864|1.99|-47.35|59462
2022-02-13 18:20:36|pink_usa_0287|HTCMY|53|202109|202109|43|201103|202112|26.86|15.43|0.96|0.98|0.62|0.69|1.28|1.23|0.82|0.62|2.22|2.26|1.98|1.75|3.11|4.67|3.76|4|0|0|0.57|-0.33|0|0|781090373|976573400|3729545400|8451860700|5956382520|5956365714|23840|56.02|6.54|26836
2022-02-13 18:20:37|pink_usa_0288|SHZNY|79|202109|202109|29|201409|202112|7.75|4.66|4.37|3.15|2.52|1.41|0.86|0.61|0.74|0.89|0|0|8.28|13.5|6.24|7.62|1.48|1|0|0|-0.17|0.08|0|0|324125141|679338600|1147160900|5368338200|2262766952|2423413372|344|51.88|8.13|6992
2022-02-13 18:20:38|pink_usa_0289|SNYYF|0||202106|39|201203|202112|262.98|18.64|1.95|2.07|2.33|2.61|1.29|2.34|0.12|0.4|-1.85|1.12|0.44|2.05|6.75|10.97|0|0|0|0|0.57|0.56|0|0|289162825|786147900|645987900|2705020400|2972851943|0|794|0.9441|54.77|3573
2022-02-13 18:20:39|pink_usa_0290|CHDGF|0||202106|32|201312|202112|15.03|10.19|-0.27|-0.45|0.77|0.86|0.59|0.45|0.01|0.02|3.66|8.02|4.23|10.82|5.99|4.35|0|0|0|0|-1.02|0.23|0|0|694702950|768375200|40972000|-245076400|465098668|0|3015|0.3034|-5.79|866
2022-02-13 18:20:41|pink_usa_0291|CDGXY|0||202109|29|201406|202109|51.62|2.2|1.75|-0.45|4.04|1.91|0.63|0.37|0.02|0.01|8.69|17.7|5.85|16.39|7.4|-0.5|0|0|0|0|0.34|3.01|0|0|702066263|744373200|29595600|-140719500|592288536|0|0|5.03|-20.41|627
2022-02-13 18:20:42|pink_usa_0292|WXXWY|0||202106|16|201712|202112|193.8|117.79|45.1|37.32|46.98|39.58|14.35|9.28|0.49|0.1|-3.58|-3.37|0|0|8.79|11.04|0|0|0|0|1.42|-0.67|0|0|774320820|2156094700|2743766600|46100087600|47587654218|0|5884025|22.53|-9.38|7686
2022-02-13 18:20:43|pink_usa_0293|LKHLY|0||202106|43|201103|202112|13.63|3.98|0.85|0.22|0.78|0.54|1.08|0.79|0.42|0.07|0|0|7.66|15.18|11.26|19.31|0|0|0|0|0.34|0.78|0|0|367276361|800310700|337288200|499250300|1197571980|0|140|13.99|-7.53|8237
2022-02-13 18:20:44|pink_usa_0294|SHWGY|6|201406|202106|24|201512|202112|20.98|16.68|3.88|2.92|3.99|3|3.44|1.93|0.21|0.24|0|0|1.58|2.52|9.33|9.85|0|0|0|0|0.67|1.26|0|0|542328461|1090138000|982743700|5514087800|5675527162|5617847362|4480|5.02|-44.16|10792
2022-02-13 18:20:45|pink_usa_0295|AACAY|0||202106|48|200912|202112|21.35|14.39|4.86|1.88|4.93|1.73|4.76|1.4|0.24|0.45|1.33|-0.86|1.88|1.33|21.26|7.07|0|0|0|0|0.5|0.25|0|0|449095388|1206304100|3402208500|5155389300|4725235000|0|560240|3.91|-29.68|41165
2022-02-13 18:20:47|pink_usa_0296|CPKPY|0||202106|44|201012|202112|13.23|6.94|0.74|1|0.59|0.8|1.89|1|0.99|0.31|0|0|5.25|8.98|13.78|41.67|0|0|0|0|0.39|-0.38|0|0|362282652|417854000|2110879000|4605324400|3482713450|0|14808|3.617|51.09|36000
2022-02-13 18:20:49|pink_usa_0297|SOHOF|0||202106|52|200812|202112|12.1|10.77|10.55|15.64|6.12|4.72|0.73|0.19|0.53|0.5|6.38|-3.51|2.48|0|8.34|1.22|0|0|0|0|0.67|2.45|0|0|1303229242|428191100|171526700|3692566600|1069542087|0|609|0.2057|-33.65|1711
2022-02-13 18:20:50|pink_usa_0298|MCRPF|0||202106|34|201112|202006|57.62|196.97|5.38|8.95|5.4|9.34|4.28|4.56|0.5|0.61|-3.11|-4.2|0.37|0.15|5.57|-11.33|0|0|0|0|0.24|-1.54|0|0|268717108|1699410000|483620000|6498017000|6717147637|0|1020|3.692|-28.79|8303
2022-02-13 18:20:51|pink_usa_0299|HNLGY|0||202112|50|200906|202112|10.58|14.73|12.6|12.33|5.17|2.23|0.68|0.25|0.42|0.48|0|0|2.7|4.95|3.42|1.27|0|0|0|0|0.74|-0.56|0|0|2764795204|1172086200|36675800|16434760000|2971884000|0|327|10.91|-13.82|4262
2022-02-13 18:20:53|pink_usa_0300|HGKGY|12|201312|202106|52|200812|202112|14.74|16.03|46.81|80.43|54.58|80.21|1.6|1.19|0.18|0.04|0|0|5.56|5.84|12.54|7.24|1.9|2|0|0|0.25|0.75|0|0|2758674719|428656400|2060800|13309546100|13168394689|13168394689|27899|6.17|18.02|13
2022-02-13 18:20:55|pink_usa_0301|HLPPY|0||202112|54|200806|202112|58|33.12|13.41|12.32|12.3|7.47|0.91|0.53|0.21|0.32|0|0|3.4|4.74|6.19|2.02|0|0|0|0|0.78|0.92|0|0|2515481815|1091938100|37188700|15509460200|9402910000|0|1207208|10.45|-21.28|4165
2022-02-13 18:20:57|pink_usa_0302|KGDEY|10|201312|202106|30|201306|202012|283.41|2158.98|9.67|18.48|9.93|18.89|5.43|9.71|0.41|0.02|-0.11|-2.64|0.11|0.05|4.79|-5.03|5.88|5|0|0|0.22|-0.31|0|0|275261713|507694500|135934200|10843452900|11331560448|8252640045|16985|326.43|-2.78|10589
2022-02-13 18:20:58|pink_usa_0303|JELCF|0||202109|47|201003|202112|13.03|9.43|1.03|0.58|1.04|0.55|1.4|0.84|0.2|0.22|3|1.6|1.83|3.06|7.46|7.55|0|0|0|0|0.38|-1.53|0|0|401211208|498728000|1701768000|2031303400|1938847276|0|223|2.14|-14.74|35000
2022-02-13 18:21:00|pink_usa_0304|JEHLY|0||202109|13|201809|202112|7.79|8.83|0.67|0.54|0.61|0.52|0.88|0.79|0.2|0.22|3.95|1.67|3.07|3.27|7.46|7.55|0|0|0|0|0.88|0.1|0|0|401211208|498728000|1701768000|1907247500|1814724009|0|152|20.03|-22.87|35000
2022-02-13 18:21:01|pink_usa_0305|CFTLF|0||202106|17|201709|202112|18.5|22.74|1.18|1.41|1.24|1.39|2.04|2.55|0.36|0.27|0|0|0.06|0.29|5.74|10.02|0|0|0|0|1.66|-1.37|0|0|198854763|556654500|216070200|3519985600|3681728880|0|4771|1.2|19.4|83178
2022-02-13 18:21:02|pink_usa_0306|JEXYY|81|202109|202109|53|200809|202112|13.58|7.7|5.81|5.35|4.66|3.32|1.77|1.11|0.38|0.64|0|0|4.53|7.01|8.01|8.55|1.99|2|0|0|0.34|-0.19|0|0|138246987|432449500|736352200|8483775800|5163691700|5169800700|2710|20.5|-7.66|4779
2022-02-13 18:21:03|pink_usa_0307|BJCHY|0||202106|32|201212|202012|18.97|58.91|4.34|6.45|3.49|5.23|1.35|0.81|0.7|0.32|0|0|3.52|7.76|4.31|-7.87|0|0|0|0|0.39|-0.05|0|0|302651354|445734300|4162173200|3303367100|2678819715|0|947|2.925|-24.03|1558
2022-02-13 18:21:05|pink_usa_0308|GNGYF|67|202109|202109|48|200906|202106|63.04|11.98|1.16|0.34|1.22|0.42|0.7|0.27|0.09|0|0|0|2.54|4.46|4.27|-0.22|2.1|2|0|0|0.55|-1.71|0|0|410073469|236480500|4162081100|929341000|1171617020|1171617020|3809|0.1654|-8.11|40543
2022-02-13 18:21:06|pink_usa_0309|MAORF|0||202106|42|200912|202006|34.1|45.71|4.81|17.75|4.13|14.63|1.52|0.84|0.49|0.22|0.42|-2.02|3.01|0|1.64|-9.6|0|0|0|0|0.67|1.19|0|0|297687500|137700000|1430800000|3373171400|2779260880|0|1505|2.2|25.71|10770
2022-02-13 18:21:07|pink_usa_0310|JNBYF|0||202106|10|201906|202112|10.17|10.21|1.18|1.36|1.39|1.6|3.15|3.91|0.04|0.14|6.03|5.16|6.56|9.65|32.61|35.66|0|0|0|0|0.51|0.46|0|0|127599536|219555300|156750300|855623700|1037500000|0|0|2|80.18|1397
2022-02-13 18:21:08|pink_usa_0311|XNGIF|0||202106|25|201509|202112|14.31|15.58|0.84|0.75|0.43|0.31|0.57|0.55|0.32|0.81|-10.98|-20.71|3.91|6.75|4.29|1.79|0|0|0|0|-1.4|0.4|0|0|130065692|360260700|844219000|1113900800|459902794|0|0|0.2862|20.56|7900
2022-02-13 18:21:09|pink_usa_0312|VTSYF|0||202109|50|200903|202109|34.02|38.29|2.86|2.45|2.9|2.49|6.81|4.92|0.1|0.08|0.48|1.43|1.49|2.11|17.1|-2.26|0|0|0|0|0.37|-0.25|0|0|70260800|102752800|516515600|2114277000|2140020000|0|15448|2|-49.14|7166
2022-02-13 18:21:11|pink_usa_0313|HMCTF|0||202106|48|200812|202012|10.21|40.06|4.78|7.59|4.49|6.48|1.26|2.58|0.49|0.56|-1.97|0.78|3.11|0|6.53|-15.64|0|0|0|0|0.79|-1.79|0|0|151501972|85230900|1252089000|1920979500|1639683045|0|0|3.465|-24.67|1109
2022-02-13 18:21:12|pink_usa_0314|GRVWF|0||202106|38|201206|202112|14|8.78|1.89|0.82|2.02|0.91|2.02|1.19|0.09|0.06|6.71|8.36|5.57|9.92|13.67|12.65|0|0|0|0|0.63|1.05|0|0|72253791|70188600|198609800|403781300|450979299|0|1378|0.3374|-41.83|1713
2022-02-13 18:21:13|pink_usa_0315|HDVTY|0||202106|48|200912|202112|32.9|10.13|1.62|0.4|3.04|0.6|1.22|0.82|0|0|0|0|66.1|8.22|7.32|8.18|0|0|0|0|0.6|-0.38|0|0|106551067|47141900|64401500|96067100|143209000|0|36|0.235|-2.08|1220
2022-02-13 18:21:15|pink_usa_0316|CHWTF|0||202106|44|200912|202012|15.9|17.23|1.27|5.12|1.14|3.59|3.1|1.96|0.42|0.24|13.41|-42.68|0.3|0|-8.88|-30.48|0|0|0|0|2.25|0.74|0|0|161727925|151303200|57011000|492248000|573840960|0|188|0.048|75.82|506
2022-02-13 18:21:16|pink_usa_0317|JRSS|33|202109|202109|21|201609|202112|34.46|1.17|1.71|0.31|1.27|0.08|2.86|0.16|0.06|0.01|-2.21|-1.28|0|0|17.65|9.5|5.75|7|0|0|0.8|-3.05|0|0|848830|527600|55689000|13711600|3340108|3377761|1700|0.1793|-18.5|875
2022-02-13 18:21:18|pink_usa_0318|IINX|42|202109|202109|12|201706|202006|2106.35|331.07|19.22|1.3|18.76|0.86|10162.41|1.7|3.54|0.21|-0.24|-2.6|0|0|-35.65|-3.2|4.14|3|0|0|-4.85|-4.97|0|0|371529|501500|6642500|20694400|15711395|13201818|24135|0.095|-25.49|228
2022-02-13 18:21:19|pink_usa_0319|LBTI|57|202106|202106|52|200806|202106|64.83|1552.16|14.52|38.66|6.03|38.86|22.39|95.44|0.19|0|17128.36|0|0|0|-54.54|-136.04|2.76|4|4.77|5.29|10.7|-3.69|0|0|9558457|2192200|2947900|284924200|286419056|286391336|11689|1.54|-39.61|153
2022-02-13 18:21:22|pink_usa_0320|IESFY|39|202109|202109|34|201306|202112|10.92|8.24|2.45|1.26|1.83|5.1|1.6|3.73|1.23|1.08|9.21|29.13|3.06|8.18|7.73|7.38|3.3|2|0|0|-3.96|6.98|0|0|1505011894|2596992500|3324191500|3292130400|13361249076|13361249076|70|301.56|-33.72|4352
2022-02-13 18:21:23|pink_usa_0321|CMTOY|35|202109|202109|32|201312|202112|55.74|21.23|1.45|1.09|0.89|0.71|1.22|0.83|0.75|0.38|0|0|2.66|5.94|2.82|2.46|2.77|3|0|0|0.39|-1.67|0|0|185887841|123081600|3201817200|2837651800|1872765600|1872765600|10464|8|-15.79|7289
2022-02-13 18:21:24|pink_usa_0322|DNSKF|52|202112|202112|48|200912|202112|18.11|8.91|20.13|18.83|2.64|1.92|0.86|0.53|7.59|6.62|10.95|21.65|2.99|1.88|0.78|0.97|0|0|0|0|0.51|0.33|160392410202|193585581100|40382822376|49751942700|1903711200|143581612700|14541124896|14550314568|1301|17.04|5.84|21754
2022-02-13 18:21:26|pink_usa_0323|DNKEY|52|202112|202112|24|201512|202112|10.9|9.01|21.28|18.85|3.04|1.93|0.86|0.53|7.59|6.62|7.92|21.3|4.08|1.87|0.78|0.97|0|0|0|0|0.53|0.13|160392410202|193585581100|40382822376|49751942700|1903711200|143743701800|14609393944|14618625904|424481|8.56|4.45|21754
2022-02-13 18:21:27|pink_usa_0324|AMKBY|46|202112|202112|40|201112|202112|96.18|5.2|1.12|1.13|0.86|1.26|1.06|1.73|0.39|0.11|6.28|5.34|1.97|1.46|5.61|42.54|0|0|0|0|0.68|1.37|0|0|4651393941|11835000000|34659000000|61483567800|66780187950|68185614840|2814604|17.85|59.52|85375
2022-02-13 18:21:29|pink_usa_0325|AMKAF|46|202112|202112|42|201106|202112|82.64|4.61|1.04|0.99|0.82|1.12|0.98|1.53|0.39|0.11|6.24|6.07|51.03|1.66|5.61|42.54|0|0|0|0|2.32|1.29|0|0|4651393941|11835000000|34659000000|53829115000|59129349900|60373835600|23075|3161|53.75|85375
2022-02-13 18:21:30|pink_usa_0326|NONOF|152|202112|202112|53|200809|202112|22.44|34.65|6.8|11.58|6.87|11.9|15.23|24.73|0.09|0.32|3.86|2.32|1.88|1.32|53.2|61.69|0|0|0|0|0.76|1.34|0|0|1705860833|2661846500|8428089400|250459903800|257223120000|255352406400|6532758|111.352|53.6|45000
2022-02-13 18:21:32|pink_usa_0327|DOGEF|28|202112|202112|20|201612|202112|21.05|42.73|5.16|6.78|4.95|6.49|3.25|4.46|0.49|0.62|1.1|0.68|1.63|1.48|10.92|8.05|0|0|0|0|0.56|1.62|0|0|3925098160|2258268800|24570281500|56048436700|52929003855|52929003855|465615|125.97|-37.93|6836
2022-02-13 18:21:33|pink_usa_0328|DNNGY|28|202112|202112|17|201709|202112|24.26|43|5.71|6.8|5.51|6.51|3.45|4.48|0.49|0.62|1.05|0.67|1.4|1.47|10.92|8.05|2.32|2|0|0|0.52|1.43|0|0|3925098160|2258268800|24570281500|56263257100|53143822536|53143822536|3326605|42.16|-39.18|6836
2022-02-13 18:21:34|pink_usa_0329|VWDRY|51|202109|202109|48|200912|202112|21.99|32.05|5.59|1.63|0.95|1.67|18.22|5.38|0.26|0.3|1.69|0.42|1.33|0.93|9.31|12.68|2.98|2|0|0|1.23|1.17|0|0|1940119085|2282683200|2346477700|29749124400|30392868889|30622122593|6382217|10.03|-39.41|29665
2022-02-13 18:21:36|pink_usa_0330|VWSYF|51|202109|202109|48|200912|202112|37.78|32.18|1.12|1.62|1.2|1.66|3.87|5.4|0.26|0.3|3.35|0.42|1.38|0.92|9.31|12.68|0|0|0|0|1.2|1.15|0|0|1940119085|2282683200|2346477700|29569896800|29921015249|30146709322|291844|29.6525|-38.94|29665
2022-02-13 18:21:38|pink_usa_0331|CABGY|28|201512|202112|20|201612|202112|35.85|25.07|2.44|2.85|2.1|2.51|1.93|3.71|0.62|0.63|2.83|3.04|1.56|2.05|6.77|9.15|0|0|0|0|1.18|1.39|0|0|702026895|1270257200|4056784900|28180765700|24235201424|26054173600|4529108|34.16|9.17|39375
2022-02-13 18:21:40|pink_usa_0332|CABJF|28|201512|202112|20|201612|202112|36.08|25.28|2.43|2.89|2.07|2.55|2.05|3.78|0.62|0.63|1.79|3.14|1.09|2.03|6.77|9.15|0|0|0|0|0.57|1|0|0|702026895|1270257200|4056784900|28589419000|24643854664|26493494560|200791|173.68|8.23|39375
2022-02-13 18:21:41|pink_usa_0333|TPDKY|51|202109|202109|31|201403|202112|16.08|14.16|1.11|0.92|1.13|0.9|3.98|4.51|1.09|0.47|6.55|7.78|5.37|5.83|14.43|19.89|0|0|0|0|0.17|0.01|0|0|479517733|388157900|140722800|4837279800|4736340000|4749894000|134|5.4|29.5|2460
2022-02-13 18:21:43|pink_usa_0334|ISSDY|36|201812|202106|2|201912|202006|16.84|14.92|0.52|0.51|0.31|0.31|2.9|3.15|2.25|2.65|0|0|3.91|0|-7.07|-8.69|0|0|0|0|0.65|0.54|0|0|586875189|718219100|524261600|5611967200|3435382800|3442897200|1701|9.3|5.89|363455
2022-02-13 18:21:44|pink_usa_0335|HLUYY|52|202112|202112|39|201203|202112|39.41|16.83|2.63|2.06|2.62|1.91|3.5|1.8|0.21|0.26|1.52|5.02|1.71|1.55|8.92|5.77|6.43|7|0|0|0.44|0.22|0|0|522233576|346945800|442550100|5480615500|5077394316|5074784640|32461|25.56|-26.97|5488
2022-02-13 18:21:46|pink_usa_0336|HLUKF|52|202112|202112|48|200912|202112|32.76|16.76|2.36|2.06|2.38|1.9|3.24|1.79|0.21|0.26|1.62|4.97|2.41|1.56|8.92|5.77|0|0|0|0|0.4|0.58|0|0|522233576|346945800|442550100|5460745600|5057529706|5054930240|46973|25.46|-29.59|5488
2022-02-13 18:21:48|pink_usa_0337|DSDVY|52|202112|202112|33|201309|202112|36.95|35.95|1.48|2.29|1.27|2.17|5.63|4.72|0.53|0.29|2.13|4.49|0.39|0.28|14.34|15.57|4.57|5|0|0|0.43|1.32|0|0|240616898|1263406600|3040305200|56084009300|54086148000|55419595560|3323973|115.47|38.25|77958
2022-02-13 18:21:49|pink_usa_0338|NVZMY|52|202112|202112|48|200912|202112|31.79|44.58|6.01|9.45|6.26|9.72|7.64|12.34|0.18|0|2.81|1.83|1.19|1.05|23.7|27.97|6.11|7|0|0|0.71|1.69|0|0|169939696|158021000|1550523700|22118561400|23033017472|23249694688|1109724|83.12|41.45|6527
2022-02-13 18:21:51|pink_usa_0339|GNNDY|52|202112|202112|38|201206|202112|32.7|27.33|3.44|3.45|3.25|3.26|6.19|8.89|0.58|1.79|3.35|0.52|0.53|0.37|12.98|14.12|6.2|8|0|0|0.61|1.07|0|0|92007204|945081100|197906800|8648020200|7988767155|8025978150|199547|187.65|-23.88|7228
2022-02-13 18:21:53|pink_usa_0340|GGNDF|52|202112|202112|47|201003|202112|30.01|25.17|3.17|3.16|2.99|2.97|5.23|8.18|0.58|1.79|3.57|0.58|0.53|0.41|12.98|14.12|6.66|9|0|0|0.54|-0.64|0|0|92007204|945081100|197906800|8017220200|7357839741|7392111930|6260|57.61|-27.94|7228
2022-02-13 18:21:55|pink_usa_0341|WILYY|8|201312|202112|42|201106|202112|30.36|35.62|3.96|4.9|3.59|4.46|6.92|10.11|0.86|1.16|1.76|3.91|0|0|14.95|15.25|6.86|7|0|0|0.38|1.48|0|0|94870033|178420600|663140000|13752448200|12049876454|3700543000|24477|26.18|46.46|17500
2022-02-13 18:21:56|pink_usa_0342|WILLF|0||202112|44|201012|202112|29.38|31.71|3.89|4.41|3.53|3.97|7.44|9|0.86|1.16|1.79|4.3|0|0|14.95|15.25|0|0|0|0|0.28|0.02|0|0|94870033|178420600|663140000|12376637700|10730049038|0|2327|46.625|29.24|17500
2022-02-13 18:21:57|pink_usa_0343|CLPBY|53|202112|202112|32|201312|202112|49.78|48.84|8.79|12.18|8.8|12.12|24.5|29.66|0.35|0.69|2.24|1.49|2.2|1.66|39.95|47.35|7.23|8|0|0|0.48|1.39|0|0|160928182|131531900|673035400|37950749000|37718915213|37718800000|1056846|17.725|16|12805
2022-02-13 18:21:59|pink_usa_0344|AKABY|52|202112|202112|18|201706|202112|546.57|289.28|5.53|8.6|5.43|8.54|5.47|10.09|0.17|0.13|0.15|0.28|0.11|0|4.13|5.64|6.56|8|0|0|0.19|-0.25|0|0|65158927|29533800|276156100|5265394900|5221513500|5197535500|5095|95|45.28|2492
2022-02-13 18:22:00|pink_usa_0345|AMBBY|53|202112|202112|18|201706|202112|157|158.2|14.05|9.86|13.47|9.76|18.67|10.19|0.61|0.22|-0.48|-2.96|0.22|0.18|10.19|4.07|6.19|7|0|0|0.29|0.59|0|0|10923618|21465300|172787900|6360902700|6284957039|6192625000|9588|24.7705|-43.47|4727
2022-02-13 18:22:01|pink_usa_0346|AMBFF|53|202112|202112|19|201703|202112|164.52|162.54|14.21|10.13|13.4|10.03|18.97|10.47|0.61|0.22|-1.07|-2.88|0.18|0.17|10.19|4.07|0|0|0|0|1.16|-1.68|0|0|10923618|21465300|172787900|6533314000|6457364875|6362500000|5472|25.45|-38.97|4727
2022-02-13 18:22:03|pink_usa_0347|CHYHY|49|202109|202109|33|201309|202112|38|9.32|9.39|8.05|8.7|7.21|10.64|5.34|0.91|0.65|1.49|3.96|2.11|2.86|14.82|32.82|4.8|4|0|0|0.39|1.2|0|0|76305324|63012100|892785000|10560323300|9467096400|9504000000|1178099|18|-21.36|3702
2022-02-13 18:22:04|pink_usa_0348|CRTSF|49|202109|202109|44|201012|202112|35.45|9.71|8.21|8.35|7.51|7.51|9.06|5.57|0.91|0.65|1.75|3.93|1.18|1.32|14.82|32.82|0|0|0|0|0.2|0.83|0|0|76305324|63012100|892785000|10954781900|9861555000|9900000000|4365|75|-18.08|3702
2022-02-13 18:22:06|pink_usa_0349|SAXPY|51|202109|202109|48|200912|202112|17.3|32.34|0.82|0.45|2.89|2.12|1.83|1.92|0.18|0.18|5.01|5.85|5.1|4.1|10.83|4.5|0|0|0|0|0.92|1.08|0|0|17871201563|25319457100|423363500|5939177200|27945305092|27945305092|1132156|25.16|17.97|13292
2022-02-13 18:22:08|pink_usa_0350|NOKBF|108|202112|202112|53|200809|202112|25.74|16.24|1.16|1.15|1.35|1.36|2.26|1.91|0.24|0.27|5.98|3.3|3.58|0|15.11|8.11|0|0|0|0|1.08|0.93|0|0|9020605281|10873840900|3179273800|30823196900|34880612860|35364020910|3858960|6.19|66.03|90000
2022-02-13 18:22:10|pink_usa_0351|FOJCY|51|202109|202109|48|200912|202112|14.63|81.22|3.27|0.36|2.71|0.28|1.45|2.05|0.54|0.99|0|0|5.91|4.34|9.51|1.16|2.37|2|0|0|0.88|0.26|0|0|3262882985|7231976500|22098414800|35604286600|27981275490|27696951450|50593|6.3|33.47|19452
2022-02-13 18:22:12|pink_usa_0352|SEOAY|87|202109|202109|84|200012|202112|27.7|13.77|1.03|1.48|0.72|1.2|1.1|1.28|0.68|0.42|5.49|4.73|3.98|3.83|3.57|6.79|3.74|5|0.06|0.02|1.32|1.32|0|0|1014960389|1475392800|8654013900|17024214900|13781134500|13780785000|617812|17.475|-1.46|23295
2022-02-13 18:22:15|pink_usa_0353|NTOIY|51|202109|202109|42|201106|202112|23.12|24.16|1.14|2.45|1.02|2.45|3.09|5.09|0.56|0.23|2.8|2.79|2.7|3.2|11.53|18.23|3.89|5|0|0|0.11|0.82|0|0|692075635|1723611400|5787901000|38555262900|38536704492|38547362724|1655548|25.09|-29.14|4898
2022-02-13 18:22:16|pink_usa_0354|MXTOF|89|202109|202109|18|201706|202112|23.25|38.66|6.4|3.19|5.98|3.15|4.29|6.92|0.53|0.61|5.21|12.95|3.32|1.76|13.9|11.55|2.65|6|0|0|1.28|0.01|0|0|570684280|163545900|122369500|2253330100|2219924962|2282688232|1052|14.78|16.65|2812
2022-02-13 18:22:18|pink_usa_0355|UPMKF|91|202109|202109|88|199912|202112|24.04|15|1.19|1.95|0.95|1.83|1.19|1.73|0.38|0.26|4.01|2.31|4.72|3.98|6.46|9.72|0|0|0|0|0.69|1.55|0|0|625866400|1960231000|6642747300|21773285200|20409242832|20409242832|15200|38.268|0.96|17085
2022-02-13 18:22:20|pink_usa_0356|UPMMY|91|202109|202109|9|201909|202112|19.05|14.95|1.73|1.95|1.68|1.82|1.62|1.72|0.38|0.26|2.03|2.37|1.86|4.06|6.46|9.72|3.27|5|0|0|1.08|1.18|0|0|625866400|1960231000|6642747300|21705019800|20340977360|20340977360|960097|38.14|2.89|17085
2022-02-13 18:22:21|pink_usa_0357|WRTBY|52|202112|202112|41|201109|202112|23.89|40.49|1.61|1.53|2.11|1.54|3.66|3.09|0.43|0.34|3.21|3.23|3.19|1.77|12.24|6.06|0|0|0|0|-4.3|2.15|0|0|529799667|1091460100|570638900|8032239000|7876812390|8420905257|501|2.67|40.53|17305
2022-02-13 18:22:22|pink_usa_0358|OUKPY|51|202109|202109|8|201912|202112|24.96|33.26|1.44|1.96|1.21|1.89|2.81|3.63|0.7|0.46|-0.22|2.52|0.85|2.18|3.96|7.48|4.07|4|0|0|1.1|1.18|0|0|441515546|637945000|576470300|9260497200|8752461018|8925777837|35289|5.285|15.65|15558
2022-02-13 18:22:23|pink_usa_0359|KNCRY|51|202109|202109|34|201306|202112|25.88|19.87|0.97|1.02|0.74|0.83|2.68|2.16|0.72|0.68|2.21|8.41|3.95|6.09|7.91|5.91|7.21|7|0|0|0.21|-0.24|0|0|230386248|298906200|399701500|3854435800|3153508231|3153508231|183|7.97|29.8|16638
2022-02-13 18:22:25|pink_usa_0360|KNYJY|52|202112|202112|42|201106|202112|25.96|30.4|2.5|2.81|2.6|3|9.84|11|0.1|0.06|3.14|3.83|2.92|3.75|35.54|31.59|3.85|4|0|0|0.68|1.13|0|0|1538087739|3265435700|834106500|34831302400|37065385766|37224703372|1449983|35.78|-10.65|62720
2022-02-13 18:22:26|pink_usa_0361|KKOYY|51|202109|202109|32|201312|202112|32.91|21.25|0.57|1|0.52|1|2.69|4.81|0.3|0.21|4.15|3.02|4.26|2.64|7.51|19|4.85|5|0|0|-0.46|1.34|0|0|586343879|612195200|3787769400|13000340000|13053952775|13050381232|74118|16.436|21.76|17407
2022-02-13 18:22:28|pink_usa_0362|NKRKY|51|202109|202109|39|201203|202112|19.69|19.29|2.82|2.84|2.81|2.68|2.94|2.82|0.23|0.22|4.41|4.56|4.79|3.71|15.33|11.4|5.09|5|0|0|1.19|0.46|0|0|285146635|104159000|1144821300|5480077000|5188942099|5188778800|15921|18.77|7.1|5080
2022-02-13 18:22:30|pink_usa_0363|CRARY|46|202106|202106|46|201006|202112|10.37|8.61|0.95|-12.65|1.44|1.12|0.51|0.54|3.78|2.93|0|0|4.89|6.86|0.72|1.62|0|0|0|0|1.71|1.66|840065376302|1.2550389588E+12|210874744875|750530500500|7200871500|-468517336600|42627919112|43344618234|766290|7.045|11.47|75791
2022-02-13 18:22:31|pink_usa_0364|AXAHY|52|200712|202106|52|200812|202112|13.18|10.66|-1.79|-3.06|0.4|0.53|1.61|0.87|0.49|0.33|1.9|9.84|4.39|8.6|4.17|5.89|0|0|0.07|0.04|1.51|1.07|0|0|271480772015|513691919900|3021486200|-410814366200|71074594890|96941399581|3960632|29.77|23.84|114625
2022-02-13 18:22:34|pink_usa_0365|BNPQY|48|202112|202112|44|201012|202112|9.05|8.44|2.54|-0.77|0.8|1.2|0.65|0.63|3.56|3.39|11.86|-33.04|4.07|4.56|1.62|2.16|0|0|0|0|1.34|0.81|1.0510732945E+12|1.2094068341E+12|235555421002|548296782700|39070647800|-55345539300|85050550584|85050550584|6546757|34.48|29.53|193319
2022-02-13 18:22:36|pink_usa_0366|CNPAY|0||202106|39|201203|202112|9.07|10.56|-6.82|-6.12|0.27|0.32|0.61|0.71|0.31|0.37|1.39|6.07|5.58|7.58|5.36|4.77|0|0|0|0|0.44|2.66|0|0|274092315688|361078307600|458161500|-330869061500|17112431360|0|88|12.47|51.8|5429
2022-02-13 18:22:37|pink_usa_0367|SCGLY|49|202109|202109|46|201006|202112|68.5|6.57|0.55|-0.36|0.45|0.53|0.47|0.39|2.54|2.34|10.72|126.98|4.53|1.95|1.53|1.57|0|0|0|0|1.47|1.32|588513013743|748814041500|153539421767|281478732500|36165682000|-73494767100|28542194745|29204046423|692867|6.87|63.81|149022
2022-02-13 18:22:39|pink_usa_0368|TTFNF|120|202112|202112|53|200809|202112|16.32|12.7|0.89|1.06|0.72|0.88|1.31|1.22|0.54|0.58|5.69|8.98|5.95|6.12|10.76|8.84|0|0|0|0|0.97|-0.42|0|0|19732262619|33657000000|106559000000|171750246000|133975262496|138312693756|59135|51.42|23.64|105476
2022-02-13 18:22:41|pink_usa_0369|ECIFY|0||202106|48|200912|202112|20.22|6.61|0.93|1|0.56|0.5|1.09|0.59|1.12|0.94|1.1|3.54|6.25|5.18|3.49|5.07|0|0|0|0|1.2|2.04|0|0|27173286717|21277736400|192339788800|88636285100|37474087965|0|51586|2.315|-24.47|161203
2022-02-13 18:22:43|pink_usa_0370|NTXFY|40|202006|202006|37|201106|202009|12.1|15.74|1.79|4.17|0.98|0.79|0.76|0.34|2.67|2.53|0|0|7.21|0|2.01|0.69|0|0|0|0|0.47|0.32|154574128871|126525375000|37277972424|23505603000|2249340000|38272214400|7229139840|7231781385|3079|22.95|-43.11|7255
2022-02-13 18:22:44|pink_usa_0371|SCRYY|38|200606|202106|56|200712|202112|12.65|8.06|-0.49|-0.72|0.51|0.3|1.79|0.74|0.37|0.47|0|0|4.32|6.94|6.28|6.45|0|0|0.02|0|1.16|1.44|0|0|12684813918|22829535500|1116803700|-13940065200|5537934625|3084749508|176718|3.07|-2.85|3123
2022-02-13 18:22:46|pink_usa_0372|SZCRF|38|200606|202106|50|200906|202112|13.97|7.93|-0.49|-0.73|0.52|0.29|0.81|0.72|0.37|0.47|0|0|5.28|7.15|6.28|6.45|0|0|0|0|0.67|0.68|0|0|12684813918|22829535500|1116803700|-13866652700|5376722689|2994948947|278|29.8063|-9.81|3123
2022-02-13 18:22:48|pink_usa_0373|PUGOY|0||202006|19|201512|202009|9.05|7.86|0.24|0.2|0.23|0.25|1.02|0.73|1.44|0.62|16.87|-11.41|3.02|0|2.45|6.06|0|0|0|0|1.2|1.06|0|0|15013381541|18742625600|18590795100|13755311600|16032768331|0|197326|18.0745|-27.93|208780
2022-02-13 18:22:48|pink_usa_0374|PEUGF|0||202006|41|201006|202009|8.8|7.85|0.29|0.2|0.18|0.25|0.82|0.73|1.44|0.62|9|-12.03|1.71|0|2.45|6.06|0|0|0|0|1.45|1.51|0|0|15013381541|18742625600|18590795100|13724708800|16002165520|0|3018|18.04|-28.18|208780
2022-02-13 18:22:49|pink_usa_0375|SNYNF|77|202112|202112|53|200809|202112|18.61|8.69|2.9|3.16|2.63|2.87|1.63|1.67|0.25|0.3|6.28|1.22|3.96|3.84|9.49|7.4|0|0|0|0|0.56|1.19|0|0|6824577367|11433157600|13559466700|138101747000|125254270000|125490000000|923497|100|0.54|99412
2022-02-13 18:22:51|pink_usa_0376|CHDRY|0||202103|39|201112|202109|23.41|29.39|1.85|2.74|1.2|1.97|4.29|8.43|1.12|1.86|3.22|-2.81|4.3|1.14|5.81|6.43|0|0|0|0|0.63|1.29|0|0|7779870336|10523435300|38725956300|180141861500|129656028756|0|9696|179.668|34.58|150479
2022-02-13 18:22:52|pink_usa_0377|LVMUY|11|201906|202103|48|200909|202109|24.51|34.11|3.31|6.13|3.1|5.84|4.05|7.83|0.39|0.58|1.26|0.15|1.89|1.07|12.3|15.07|0|0|0|0|1.06|0.95|0|0|6120593296|10353261000|38717626000|403955102700|383970109731|17697806412|25825168|152.49|17.57|148343
2022-02-13 18:22:54|pink_usa_0378|LVMHF|0||202106|48|200912|202112|25.65|36.57|3.34|6.65|3.12|6.35|4.07|8.52|0.39|0.58|1.32|0.15|1.93|0.99|12.3|15.07|0|0|0|0|0.97|1.17|0|0|6120593296|10353261000|38717626000|437682040400|417674512964|0|868347|829.42|34.11|148343
2022-02-13 18:22:56|pink_usa_0379|RNLSY|0||202106|21|201409|201912|6.83|4.91|1.04|0.99|0.34|0.16|0.6|0.32|1.6|2.34|-11.33|-22.68|5.01|0|2.48|-0.42|0|0|0|0|1.5|0.48|0|0|16231775333|25027520900|19433189900|57740417200|9764357792|0|385580|6.73|-23.14|170158
2022-02-13 18:22:57|pink_usa_0380|ENGIY|0||202106|48|200912|202112|25.85|54.28|1.02|0.97|0.53|0.51|0.84|0.92|0.9|1.1|5.97|2.19|6.85|4.44|0.2|1.13|0|0|0|0|0.85|0.81|0|0|14524689975|15014608500|60463044200|69423799600|35042998768|0|3688956|14.48|-5.93|172703
2022-02-13 18:22:59|pink_usa_0381|ENGQF|0||202106|48|200912|202112|25.7|55.61|1.02|0.98|0.53|0.52|0.84|0.94|0.9|1.1|6.53|2.17|7.24|4.47|0.2|1.13|0|0|0|0|0.75|0.68|0|0|14524689975|15014608500|60463044200|69907833400|36519257694|0|680654|15.09|-2.96|172703
2022-02-13 18:23:00|pink_usa_0382|FNCTF|48|200812|202106|48|200912|202112|24.24|27.3|1.41|1.14|0.79|0.5|1.17|0.77|1.14|1.16|6.83|9.9|6.74|6.79|3.89|1.57|0|0|0|0|0.59|0.83|0|0|7761992333|13553251700|44398829300|57943813900|27537367956|28903043876|369117|10.36|-15.22|138626
2022-02-13 18:23:02|pink_usa_0383|VEOEY|32|200812|202106|48|200912|202112|34.53|33.28|0.69|0.85|0.38|0.68|2.06|2.14|1.66|1.41|14.64|-1.88|4.73|2.3|1.59|2.76|0|0|0.07|0.13|1.16|1.37|0|0|5438785403|7849437900|11761066500|27450939700|20895732732|19087050828|837500|36.84|50.19|181514
2022-02-13 18:23:05|pink_usa_0384|ESLOY|0||202106|48|200912|202112|61.61|57.71|3.61|4.6|3.33|4.59|3.58|2.32|0.33|0.28|0.14|0.08|1.12|1.27|9.42|3.14|0|0|0|0|0.82|1.07|0|0|2237226267|11237453300|6082243300|94175497500|93514603186|0|3880771|106.27|33.56|144512
2022-02-13 18:23:07|pink_usa_0385|VCISY|0||202112|48|200912|202112|16.17|22.04|1.24|1.44|0.83|1.02|2.14|2.31|1.48|1.3|1.63|2.91|3.95|3.07|5.87|4.76|0|0|0|0|1.17|1.24|0|0|8613047964|12867680300|11665262700|83302416600|56326698744|0|3020197|24.81|3.13|218569
2022-02-13 18:23:09|pink_usa_0386|LRLCY|0||202006|43|200912|202009|27.7|51.85|3.61|5.81|3.66|5.98|4.21|7.54|0.08|0.08|2.34|0.19|1.22|1.93|13.99|10.62|0|0|0|0|0.75|1.75|0|0|3274008775|5741061700|5470805900|261133684800|265061672708|265061378022|7569422|95.06|26.07|85392
2022-02-13 18:23:11|pink_usa_0387|DANOY|9|200606|202106|56|200712|202112|19.71|16.83|2.09|1.83|1.64|1.43|5.66|1.94|0.91|0.97|1.81|5.51|1.85|7.64|8.37|6.26|0|0|0.02|0.01|0.73|0.6|0|0|3994392212|7485288700|7993431500|51114035700|39242503020|30198566400|8561385|12.3|-7.24|101911
2022-02-13 18:23:13|pink_usa_0388|GPDNF|9|200606|202106|53|200809|202112|20.19|16.89|2.01|1.87|1.6|1.48|2.63|2.04|0.91|0.97|2.02|5.62|2.59|7.76|8.37|6.26|0|0|0|0|0.89|0.59|0|0|3994392212|7485288700|7993431500|52249827700|40378303560|31072606208|110135|63.28|-8.05|101911
2022-02-13 18:23:15|pink_usa_0389|SBGSY|0||202106|48|200912|202112|20.54|31.24|1.83|3.74|1.61|3.33|2.08|4.22|0.45|0.53|2.58|-0.09|2.84|1.61|7.29|8.54|0|0|0|0|1.09|0.91|0|0|4071544858|4271017700|4395970800|122525554800|108932440710|0|6199799|39.1005|32.41|155466
2022-02-13 18:23:17|pink_usa_0390|AFLYY|67|202109|202109|64|200403|202003|16.35|8.43|0.33|0.63|0.16|0.16|1.84|10.5|-4.61|-3.36|-3.71|-85.67|0.69|0|-8.61|-68.59|3.96|2|0.04|0.09|1.36|-0.22|0|0|5179732055|8684171300|19668424300|8941216500|2837668624|2627932093|164369|4.424|-22.79|75221
2022-02-13 18:23:19|pink_usa_0391|AFRAF|67|202109|202109|46|200809|202003|16.07|8.47|0.29|0.64|0.12|0.16|1.99|10.59|-4.61|-3.36|0|0|0|0|-8.61|-68.59|0|0|0|0|0.82|-0.15|0|0|5179732055|8684171300|19668424300|8989323500|2796617360|2589914992|5584|4.36|-29.9|75221
2022-02-13 18:23:20|pink_usa_0392|SZEVF|0||202106|48|200912|202112|22.3|20.74|1.14|1.23|0.5|0.66|1.48|2.12|2.12|2.37|2.32|-5.59|4.87|3.45|1.99|2.79|0|0|0|0|0.79|0.78|0|0|3815615779|7168978700|10840340300|26266510800|14298855120|0|1243|22.3716|11.86|86195
2022-02-13 18:23:22|pink_usa_0393|BOUYY|54|202109|202109|14|201806|202112|12.46|9.53|0.5|0.42|0.36|0.3|1.29|1.12|0.8|0.66|5.08|11.91|5.64|11.16|5.04|6.69|0|0|0|0|0.35|1.43|0|0|4426658233|5049044700|10916978800|18580547800|13802889611|13945817084|3908|7.27|2.39|133359
2022-02-13 18:23:23|pink_usa_0394|SAFRY|0||202103|47|200912|202109|28.91|35.9|1.79|3.32|1.73|3.26|3.43|3.52|0.53|0.48|1.63|0.45|1.93|0.41|10.54|7.08|0|0|0|0|0.97|0.83|0|0|3419594792|4827951700|5451527400|57758015300|54625068800|0|9053149|32|-3.69|78892
2022-02-13 18:23:25|pink_usa_0395|EFGSY|0||202106|40|201112|202112|15.44|13.11|1.22|1.07|0.41|0.49|1.64|1.57|4.89|2.67|1.75|3.32|2.45|3.51|1.92|3.05|0|0|0|0|0.61|0.92|0|0|3399448604|5073097900|3296383100|23604123300|10305735449|0|35319|20.77|9.76|72700
2022-02-13 18:23:26|pink_usa_0396|DUAVF|0||202106|35|201303|202112|24.48|15.35|1.7|0.6|2.09|1.18|2.34|1.47|0.2|0.02|3.76|1.47|1.11|1.47|8.34|10.44|0|0|0|0|0.47|-0.56|0|0|2521628571|4292905900|1343446300|4276562000|8443586556|0|60587|101.5136|-5.93|12441
2022-02-13 18:23:27|pink_usa_0397|PIEJF|9|201309|202106|47|201003|202112|21.47|6.02|-0.71|-0.93|0.94|1.19|0.99|0.99|0.24|0.18|2.42|2.41|3.16|4.68|5.96|13.98|2|2|0|0|0.53|-0.12|6343478980|8013406400|4404685630|6681869700|550943400|-2501530900|3136095600|3009600000|3403|44|36.48|3587
2022-02-13 18:23:28|pink_usa_0398|WNDLF|0||202106|46|201006|202112|52.8|69.76|1.72|1.1|0.66|0.57|1.94|2.26|3.62|2.93|6.31|4.29|1.21|2.81|1.65|0.76|0|0|0|0|0.71|-0.23|0|0|2567436175|3517490700|1943676000|10403865400|5340082740|0|7945|122.3|2.69|88344
2022-02-13 18:23:30|pink_usa_0399|BOIVF|0||202106|48|200912|202112|26.22|29.01|1.33|1.56|0.68|0.54|1.17|1.17|0.67|0.83|-3.83|4.81|1.33|1.3|3.43|1.23|0|0|0|0|1.09|1.09|0|0|2537325021|3488930000|4813314300|47455374800|16331930680|0|336988|5.57|33.25|79207
2022-02-13 18:23:31|pink_usa_0400|THLLY|0||202106|13|201809|202112|23.31|17.76|1.18|1.01|1.1|0.86|3.48|2.69|0.58|1.11|-2.75|-1.61|2.17|2.74|9.09|7.17|0|0|0|0|1.06|0.6|0|0|3779589754|4518543900|4131070100|21359891100|18141811941|0|1033778|17.038|-5.94|80569
2022-02-13 18:23:32|pink_usa_0401|THLEF|0||202106|40|201112|202112|19.78|17.11|0.85|0.98|0.88|0.82|2.89|2.59|0.58|1.11|-1.65|-1.62|2.11|2.6|9.09|7.17|0|0|0|0|0.82|0.1|0|0|3779589754|4518543900|4131070100|20649682500|17431603421|0|3842|81.855|-8.29|80569
2022-02-13 18:23:33|pink_usa_0402|HESAY|0||202106|48|200912|202112|44.55|68.45|8.95|18.12|9.37|18.84|10.87|19.23|0.02|0.01|1.5|0.5|0.82|0.31|26.5|30.84|0|0|0|0|0.7|0.83|0|0|2425729438|6368564500|3653273100|177345837000|183649693500|0|3829018|175.5|65.31|16966
2022-02-13 18:23:35|pink_usa_0403|PUBGY|29|200706|202106|52|200812|202112|15.1|16.26|1.38|1.38|1.41|1.26|3.62|1.85|0.56|0.53|2.69|9.35|2.29|5.48|8.65|7.06|0|0|0.03|0|1.31|0.18|0|0|2081253146|3521298800|2559754500|18144746400|16894024820|16253002846|873657|16.82|33.02|82592
2022-02-13 18:23:37|pink_usa_0404|PGPEF|29|200706|202106|52|200812|202112|15.12|16.11|1.38|1.32|1.41|1.2|1.99|1.76|0.56|0.53|0.66|9.5|2.41|5.9|8.65|7.06|0|0|0|0|1.01|-0.29|0|0|2081253146|3521298800|2559754500|17367594300|16116872756|15505337331|14579|64.185|28.37|82592
2022-02-13 18:23:39|pink_usa_0405|UNBLF|2|202012|202106|40|201006|202006|11.14|6.46|16.59|13.59|8.31|2.97|1.06|0.4|0.92|1.43|0.04|-6.62|8.12|15.12|4.63|-7.03|0|0|0|0|0.82|1.14|0|0|949254908|3207606900|153394900|42520285200|9140300680|9260646240|7428|65.95|-16.26|3098
2022-02-13 18:23:40|pink_usa_0406|MGDDY|0||202106|48|200912|202112|16.78|13.68|0.81|1.21|0.77|1.1|1.58|1.78|0.3|0.5|0.77|1.27|2.97|3.09|11.24|9.02|0|0|0|0|1.11|0.5|0|0|2428658800|5012406400|14000703000|32287947200|29115699535|0|3125377|32.65|25.65|117540
2022-02-13 18:23:41|pink_usa_0407|AEXAY|0||202106|27|201503|202112|18.2|41.82|0.83|0.45|0.75|0.35|1.8|0.57|0.42|0.53|3.69|3.91|2.12|2.62|8.75|0.85|0|0|0|0|0.59|0.3|0|0|1995248142|2966744800|1946889100|5972345200|4626421245|0|431969|8.37|-55.15|105000
2022-02-13 18:23:43|pink_usa_0408|AEOXF|0||202106|10|201712|202006|27.27|15.65|6.28|9.51|4.2|5.28|3.15|2.96|1.26|3.02|-4.76|-11.35|2.28|4.29|3.87|-5.48|0|0|0|0|0.62|-0.43|0|0|1842642804|3411816000|9527380200|22324726400|12392498025|0|7323|125.25|2.66|24447
2022-02-13 18:23:44|pink_usa_0409|ARRPY|0||202106|10|201712|202006|26.98|15.91|6.26|9.29|4.16|5.06|3.19|2.83|1.26|3.02|-5.27|-11.4|2.59|4.27|3.87|-5.48|0|0|0|0|0.3|-0.47|0|0|1842642804|3411816000|9527380200|21805264400|11873052000|0|690|12|-6.61|24447
2022-02-13 18:23:45|pink_usa_0410|CRRFY|0||202106|43|201103|202112|24.35|12.64|0.3|0.26|0.19|0.17|1.7|1.22|1.27|0.76|6.49|5.58|3.46|3.29|3.21|5.21|0|0|0|0|0.95|1.04|0|0|4044788287|1783855000|18018244200|22353459600|13692421301|0|613959|3.573|3.27|322164
2022-02-13 18:23:46|pink_usa_0411|CRERF|0||202106|44|201012|202112|30.51|12.71|0.3|0.26|0.19|0.17|1.78|1.2|1.27|0.76|6.64|5.79|3.22|3.33|3.21|5.21|0|0|0|0|1.04|0.72|0|0|4044788287|1783855000|18018244200|22196340500|13535302144|0|31750|17.66|3.64|322164
2022-02-13 18:23:48|pink_usa_0412|PPRUY|0||202106|42|201106|202112|69.61|24.87|3.56|5.27|3.2|5.26|3.59|6.61|0.49|0.41|2.3|1.61|2.06|1.85|8.76|19.67|0|0|0|0|0.73|1.49|0|0|2133503058|5696554600|8288678000|99709781200|99064665914|0|6422991|79.57|13.61|38553
2022-02-13 18:23:49|pink_usa_0413|VIVHY|72|201712|202106|12|201812|202112|69.84|10.69|2.01|0.94|1.89|0.74|1.37|0.65|0.33|0.26|0|0|6.41|5.33|4.88|5.12|0|0|0|0|0.57|1.39|0|0|4849463630|2169424700|2584745200|18802274400|14042910589|17654799808|3771332|13.433|-57.48|42800
2022-02-13 18:23:51|pink_usa_0414|VIVEF|72|201712|202106|12|201812|202112|71.84|10.82|1.92|0.94|1.8|0.75|1.28|0.65|0.33|0.26|0|0|6.41|5.3|4.88|5.12|0|0|0|0|0.79|4.74|0|0|4849463630|2169424700|2584745200|18880679700|14123406689|17755999807|237705|13.51|-57.94|42800
2022-02-13 18:23:52|pink_usa_0415|LGRDY|53|202109|202109|18|201706|202112|24.91|29.34|3.45|4.13|3.03|3.84|3.92|4.93|0.65|0.9|1.12|2.38|1.73|1.5|10.08|8.8|5.15|5|0|0|1.21|0.58|0|0|1076949980|3099252800|1093437700|33839987500|31310743257|31490110439|1487000|23.474|31.24|37473
2022-02-13 18:23:54|pink_usa_0416|LGRVF|53|202109|202109|47|201003|202112|21.78|27.31|2.92|3.86|2.56|3.58|3.47|4.58|0.65|0.9|1.27|2.23|1.67|1.61|10.08|8.8|0|0|0|0|0.75|-0.15|0|0|1076949980|3099252800|1093437700|31273864600|28744424400|28909087950|43043|107.75|21.9|37473
2022-02-13 18:23:55|pink_usa_0417|FURCF|0||202106|18|201706|202112|12.78|25.96|0.47|0.49|0.35|0.33|1.67|1.59|1.02|1.56|-9.75|-4.74|1.4|2.63|8.57|2.22|0|0|0|0|0.28|0.19|0|0|1595280708|3567352900|4317547800|9630415900|6441016540|0|43324|47.8|29.89|104739
2022-02-13 18:23:56|pink_usa_0418|ACCYY|0||202106|21|201503|202006|33.59|17.23|4.46|5.51|3.98|4.63|1.98|1.7|0.81|0.71|0.7|-1.05|1.94|0|7.55|-5.46|0|0|0|0|0.93|0.52|0|0|2361000508|2029001200|700927700|10085920700|8470492944|0|944626|6.47|-10.03|191773
2022-02-13 18:23:57|pink_usa_0419|ACRFF|12|200706|202103|37|201012|202003|46.72|18.63|3.24|5.96|2.89|5.09|2.34|1.87|0.81|0.71|1.12|-0.92|4.36|0|7.55|-5.46|0|0|0|0|1.09|-0.29|0|0|2361000508|2029001200|700927700|10910769400|9295898650|7529550000|17307|35.5|-3.58|191773
2022-02-13 18:23:59|pink_usa_0420|CAPMF|0||202106|48|200912|202112|20.73|32.48|1.09|2.36|1.09|2.11|2.16|5.33|0.5|1.16|-1.49|-10.03|1.99|0.96|7.72|7.69|0|0|0|0|1.29|1.43|0|0|2706232592|3504638400|1915948300|48122738300|42367753251|0|36918|247.77|62.71|289501
2022-02-13 18:24:00|pink_usa_0421|DASTY|103|202109|202109|100|199612|202112|44.63|86.5|6.74|14.28|7.32|14.25|7.76|11.45|0.17|0.65|0.59|0.77|0.7|0.23|15.25|7.69|4.32|6|0.31|0.03|1.15|1.25|0|0|1492532983|3097397000|955177600|77346201400|77892336720|79099872000|4658800|59.68|48.34|19667
2022-02-13 18:24:03|pink_usa_0422|EDNMY|0||202106|29|201409|202112|32.08|36.11|6.24|7.11|5.52|6.31|0|0|-1.4|-3.17|0.33|-0.67|1.99|2|50.11|11.78|0|0|0|0|0.85|1.3|0|0|1670406800|2606165700|196355000|13009051500|11301358440|0|698185|22.7|-20.8|8834
2022-02-13 18:24:05|pink_usa_0423|BVRDF|0||202106|48|200912|202112|28.85|34.57|2.11|2.81|1.76|2.57|7.3|9.16|2.13|1.79|1.39|1.63|2.24|1.31|10.36|8.39|0|0|0|0|0.56|0.75|0|0|682013475|1523238400|850633400|16240657200|14797864800|0|25659|32.75|21.52|74930
2022-02-13 18:24:06|pink_usa_0424|AOMFF|28|200503|202109|53|200809|202112|19.95|239.38|1.05|1.09|0.88|0.8|2.53|1.27|0.71|0.41|7.61|-23.33|1.23|0.83|12.79|0.56|0|0|0|0|1.22|0.69|0|0|2543699736|1321126100|2989062300|16456347700|13386092445|394150057380|28020|35.85|-39.31|71700
2022-02-13 18:24:08|pink_usa_0425|ALSMY|28|200503|202109|49|200909|202112|20.97|235.38|1.07|1.06|0.89|0.77|2.4|1.23|0.71|0.41|7.05|-23.7|2.44|0.86|12.79|0.56|0|0|0|0|1.09|0.76|0|0|2543699736|1321126100|2989062300|15939202000|12956693725|381506471854|1948896|3.47|-38.58|71700
2022-02-13 18:24:09|pink_usa_0426|VLEEY|0||202106|46|201006|202112|13.89|27.59|0.58|0.55|0.48|0.33|2.26|1.8|1.03|1.7|-1.42|-6.58|2.76|1.98|8.19|2.19|0|0|0|0|1.44|0.22|0|0|2181467442|2713268400|5925159400|12111051800|7134346368|0|566208|14.76|-25.79|110300
2022-02-13 18:24:12|pink_usa_0427|PDRDY|0||202006|45|200906|202009|25.81|116.4|3.93|5.47|3.13|4.54|2.16|2.66|0.61|0.71|0.58|2.1|1.68|2.2|6.32|1.35|0|0|0|0|0.76|0.75|0|0|964257083|2176236400|3480853700|50254435800|41030087600|0|2636337|31.48|-13.68|18776
2022-02-13 18:24:12|pink_usa_0428|JCDXF|0||202106|42|200912|202006|42.88|13.13|2.26|2.58|2.09|1.98|2.47|2.91|0.54|1.78|-0.77|-8.19|1.8|0|4.11|-11.49|0|0|0|0|0.88|-0.3|0|0|744136867|1582263900|5130100300|6565378600|5039228479|0|2066|23.683|2.75|10230
2022-02-13 18:24:14|pink_usa_0429|EUZOF|12|200706|202103|45|201006|202109|87.05|7.84|1.96|2.33|1.08|1.19|0.88|1.02|0.82|0.77|-1.63|-0.73|3.16|2.28|2.95|6.88|0|0|0|0|-0.75|-0.04|0|0|1266960438|1506893300|2296677000|11308161500|6136467819|-605949947|7607|79.909|13.75|11258
2022-02-13 18:24:15|pink_usa_0430|AIQUY|0||202106|48|200912|202112|21.28|26.51|2.86|3.83|2.28|3.25|3.06|3.62|0.82|0.7|0.21|1.52|2.27|1.93|8.14|8.11|0|0|0|0|0.97|1.16|0|0|1493778429|1650928600|25419040800|96803394200|80164374590|0|5274545|33.82|4.25|64500
2022-02-13 18:24:17|pink_usa_0431|INGIY|0||202006|42|201003|202009|28.22|42.1|2.4|3.37|2.27|3.01|3.31|3.88|0.86|1.22|-1.04|-1.99|1.36|0|7.06|4.31|0|0|0|0|1.22|1|0|0|728798191|1612102000|192768400|11618692200|9785704995|0|97209|31.35|62.91|8869
2022-02-13 18:24:18|pink_usa_0432|ARKAY|67|202109|202109|60|200612|202112|21.67|7.34|0.8|1.02|0.67|1|1.42|1.47|0.43|0.47|1.43|4.25|2.84|2.18|4.73|15.09|2.46|2|0|0|1.44|0.96|0|0|774924881|2729244700|3370669400|10935198300|10372581399|10895363594|336083|139.39|16.99|20576
2022-02-13 18:24:20|pink_usa_0433|RUBSF|0||202106|29|201409|202112|17.11|8.91|1.2|0.75|1.04|0.63|1.98|0.99|0.63|0.54|1.55|4.81|5.26|7.74|6.69|7.19|0|0|0|0|0.76|0.46|0|0|752988955|1117608300|1600269000|3524873400|2929151492|0|1137|28.185|-39.47|4142
2022-02-13 18:24:21|pink_usa_0434|RBSFY|0||202106|30|201406|202112|16.58|9.42|1.15|0.79|1|0.67|1.92|1.05|0.63|0.54|1.7|5.04|3.8|7.15|6.69|7.19|0|0|0|0|-0.36|-0.21|0|0|752988955|1117608300|1600269000|3692071100|3096991820|0|3354|5.96|-33.85|4142
2022-02-13 18:24:22|pink_usa_0435|CDMGF|0||202106|34|201306|202112|59.49|20.37|6.57|2.58|3.15|2.57|1.52|1.51|1.44|2.68|8.45|47.3|7.08|9.71|2.54|2.45|0|0|0|0|0.78|0.19|0|0|778458926|1081142300|58549500|5105226600|5178056392|0|657|68.412|-17.16|1161
2022-02-13 18:24:23|pink_usa_0436|ETCMY|11|201312|202106|25|201509|202112|11.98|11.25|4.83|3.82|2.74|1.94|1.49|0.92|1.57|1.2|9.05|3.6|7.61|8.42|6|3.54|3.67|4|0|0|0.49|-0.39|0|0|692176872|1056865600|5055247400|5650093100|2876014163|2750104004|1778|3.1235|8.47|1200
2022-02-13 18:24:24|pink_usa_0437|EUTLF|12|200706|202103|49|200906|202109|15.21|13.03|5.87|3.93|3.7|2.05|2.41|0.98|1.57|1.2|6.57|3.57|6.13|8.01|6|3.54|0|0|0|0|0.5|-0.03|0|0|692176872|1056865600|5055247400|5812608100|3038529120|-25520880|220|13.2|15.18|1200
2022-02-13 18:24:26|pink_usa_0438|TLPFY|0||202106|34|201306|202112|30.02|42.64|2.07|3.58|1.9|3.3|3.95|8.23|0.47|1.06|-0.74|-3.27|1.21|1.27|8.17|10.34|0|0|0|0|0.77|1.66|0|0|407081246|1074597100|1363774400|28157594000|25901297100|0|1778075|220.5|32.83|383000
2022-02-13 18:24:27|pink_usa_0439|KLPEF|0||202106|38|201012|202006|26.65|15.72|15.17|18.21|6.92|6.02|1.58|0.7|1.43|1.18|7.34|11.32|6.23|10.39|2.77|-2.54|0|0|0|0|0.67|1.27|0|0|405198670|226224700|27013700|20225791300|6671272476|0|127376|23.3895|-2.54|1100
2022-02-13 18:24:29|pink_usa_0440|BNGRF|0||202106|35|201303|202112|13.87|7.26|0.32|0.28|0.19|0.16|0.7|0.61|0.79|0.81|1.94|-1.75|1.7|2.43|3.16|4.45|0|0|0|0|0.24|-0.33|0|0|603143492|825760600|1523487100|1828850400|1028210834|0|1001|75.11|6.95|21021
2022-02-13 18:24:30|pink_usa_0441|BMXMF|0||202106|47|201003|202112|27.62|27.27|2.99|4.35|2.91|4.38|3.73|5.15|0.21|0.15|0.88|1.26|1.39|0.54|11.52|16.89|0|0|0|0|1.01|-0.09|0|0|228711663|586922800|1351041100|16492495600|16548546000|0|18685|140|0.29|12624
2022-02-13 18:24:31|pink_usa_0442|RXEEY|40|201812|202106|8|201912|202112|12.2|11.07|0.43|0.48|0.31|0.37|1|1.22|0.57|0.49|0|0|3.12|2.84|0.22|7.68|0|0|0|0|1.24|0.99|0|0|585996086|580377600|1391026100|7742436100|5927135472|5874884640|34393|19.44|30.03|24469
2022-02-13 18:24:32|pink_usa_0443|RXLSF|40|201812|202106|8|201912|202112|11.77|10.77|0.43|0.47|0.3|0.36|0.97|1.21|0.57|0.49|0|0|3.88|2.9|0.22|7.68|0|0|0|0|1.02|-0.05|0|0|585996086|580377600|1391026100|7686003300|5870730119|5818976530|834|19.255|33.35|24469
2022-02-13 18:24:33|pink_usa_0444|MDOUF|0||202106|12|201812|202112|60.15|22.97|0.7|0.63|0.67|0.73|1.22|1.37|0.51|0.3|-4.75|1.09|2.36|1.5|5.9|4.12|0|0|0|0|0.26|0.57|0|0|153322650|182046000|946191700|1068105200|1043596544|0|0|23.68|36.12|8577
2022-02-13 18:24:34|pink_usa_0445|REMYY|0||202109|32|201312|202112|43.43|49.29|5.2|8.36|5.01|8.61|3.89|6.63|0.44|0.24|2.68|3.98|1.92|0.9|6.99|10.9|0|0|0|0|0.22|-0.1|0|0|171303112|115062100|412112500|12517546500|12187091016|0|298372|24.72|27.71|1832
2022-02-13 18:24:36|pink_usa_0446|SDMHF|25|202109|202109|34|201306|202112|112.64|80.46|16.73|16.09|16.12|15.94|19.81|25.97|0.24|0.34|0.3|0.07|0.3|0.22|18.61|25.54|6.86|7|0|0|0.32|0.75|0|0|93987475|274316300|927688000|49267411500|48766679007|48839266656|6225|529.0645|46.86|9619
2022-02-13 18:24:37|pink_usa_0447|BICEY|4|201006|202106|22|201606|202112|16.44|6.73|1.72|0.92|1.82|1.14|2.1|1.23|0.06|0.05|5.75|3.69|4.27|4.11|14.11|19.15|0|0|0|0|0.63|1.75|0|0|363280296|535490900|702925700|1955540600|2394599368|2576410228|293456|26.68|-8.64|12777
2022-02-13 18:24:38|pink_usa_0448|GGRGF|0||202106|32|201312|202112|89.94|44.93|1.22|1.33|0.94|0.89|3.31|2.92|0.93|1.51|-5.14|-5.78|1.48|2.14|1.41|1.86|0|0|0|0|0.98|-1.2|0|0|55665422|86235500|62988300|413920400|305395650|0|179|17.85|14.06|1912
2022-02-13 18:24:39|pink_usa_0449|FRIIF|0||202106|32|201312|202112|29.67|37.87|4.57|4.75|4.89|5.38|3.18|1.9|0.09|0.2|-1.64|-1.84|0|0|12.33|4.51|0|0|0|0|-0.58|-0.13|0|0|21726770|57439200|55106700|229519700|260935260|0|1857|42.2|-13.9|209
2022-02-13 18:24:40|pink_usa_0450|NVYTF|0||202106|6|202006|202112|4.99|3.07|3.7|0.68|2.97|0.98|4.49|1.82|0.24|0|0.18|1.07|0|0|-0.41|71.66|0|0|0|0|-2.84|-3.8|0|0|18809327|106862800|7094400|242030600|348893428|0|2798|4.94|-56.93|275
2022-02-13 18:24:41|pink_usa_0451|FRACF|67|202109|202109|49|200909|202112|14|3.78|0.96|0.85|0.44|0.48|1.34|2.2|2.47|1.75|-3.65|5.38|1.03|0|3.29|20.24|2.38|4|0|0|0.68|3.09|0|0|18111525|22319000|38843000|216786900|129038930|128873608|2656|1.31|238.41|2109
2022-02-13 18:24:42|pink_usa_0452|SDXAY|22|200612|202106|54|200806|202112|23.48|84.91|0.69|0.81|0.6|0.67|3.2|3.73|1.12|1.92|2.2|-5.26|2.54|2.37|7.33|1.67|0|0|0.01|0|0.97|0.44|0|0|1941263933|4239554300|1609001700|16891616700|13933960575|15083748090|251626|19.05|4.58|412088
2022-02-13 18:24:45|pink_usa_0453|NPACY|0||202106|48|200912|202112|19.4|11.18|1.85|1|1.31|0.61|1.61|0.47|1.09|0.61|7.49|10.78|6.71|4.84|6.63|2.96|0|0|0|0|0.39|-0.43|0|0|293210983|385505100|216965300|1261282800|710304492|0|28|1.38|-4.17|5235
2022-02-13 18:24:46|pink_usa_0454|SDXOF|22|200612|202106|54|200806|202112|23.28|83.33|0.69|0.8|0.59|0.66|3.48|3.66|1.12|1.92|1.72|-5.32|2.64|2.42|7.33|1.67|0|0|0|0|0.85|0.5|0|0|1941263933|4239554300|1609001700|16631860600|13674298843|14802663610|18019|93.475|1.78|412088
2022-02-13 18:24:48|pink_usa_0455|ALIZY|35|202109|202109|8|201912|202112|10.54|9.38|-1.83|0.83|0.79|0.69|1.04|1.02|0.59|0.44|5.06|4.14|2.4|4.94|6.57|7.5|0|0|0|0|1.8|1.04|0|0|449685084886|25443566400|14602858100|117371938200|96436903107|96436903107|4888562|23.61|-4.22|150269
2022-02-13 18:24:49|pink_usa_0456|DBOEY|51|202109|202109|48|200912|202112|19.63|22.01|-37.67|-17.49|5.62|6.1|3.67|3.61|0.41|0.71|2.6|1.51|3.33|2.21|14.44|15.08|1|1|0|0|1.11|1.07|0|0|169673480598|117878665200|696751900|-87414136000|30464529160|30461000000|2710803|16.6|-1.89|7238
2022-02-13 18:24:51|pink_usa_0457|MURGY|51|202109|202109|48|200912|202112|18.58|15.25|-1.33|-1.84|0.44|0.53|0.97|1.19|0.13|0.18|4.36|3.45|4.72|3.97|7.41|6.55|0|0|0|0|0.88|1.64|0|0|135992810523|192826415600|7595025200|-145017641200|41609382210|41534481780|2001693|29.7|-0.39|39341
2022-02-13 18:24:53|pink_usa_0458|CRZBY|51|202109|202109|39|201012|202009|260.42|37.95|1.48|-9.84|0.87|0.87|0.31|0.29|1.95|1.53|0|0|1.54|0|-0|-4.74|0|0|0|0|1.46|-0.01|447706049313|447776158200|51881765698|119761994800|3469260900|-108828015900|9668528000|9668528000|380812|7.72|19.04|38432
2022-02-13 18:24:55|pink_usa_0459|VLKAF|55|202109|202109|52|200812|202112|15.8|7.04|0.79|0.93|0.39|0.49|0.96|0.92|1.37|1.22|-3.88|4.45|2.02|3.84|5.24|6.11|0|0|0|0|1.23|1.59|0|0|44561846204|68067571600|140252788200|278986551900|150002592619|150002592619|635345|299.23|40.67|645318
2022-02-13 18:24:57|pink_usa_0460|VWAGY|55|202109|202109|52|200812|202112|16.38|7.03|0.8|0.93|0.4|0.49|0.97|0.92|1.37|1.22|-4.6|4.47|1.93|3.84|5.24|6.11|2.16|3|0|0|1.25|1.66|0|0|44561846204|68067571600|140252788200|278886281100|147581324544|147581324544|14494521|29.44|47.42|645318
2022-02-13 18:24:59|pink_usa_0461|VLKPF|55|202109|202109|49|200909|202112|12.36|4.72|0.76|0.76|0.34|0.33|0.84|0.62|1.37|1.22|-5.45|6.28|2.16|5.69|5.24|6.11|0|0|0|0|1.34|1.19|0|0|44561846204|68067571600|140252788200|232235752200|101261650600|101261650600|596122|202|9.49|645318
2022-02-13 18:25:01|pink_usa_0462|VWAPY|55|202109|202109|52|200812|202112|14.52|4.74|0.75|0.77|0.36|0.33|0.84|0.62|1.37|1.22|-6.52|6.31|3.61|5.79|5.24|6.11|0|0|0|0|1.97|1.26|0|0|44561846204|68067571600|140252788200|232666858100|101061124416|101061124416|6745170|20.16|8.1|645318
2022-02-13 18:25:03|pink_usa_0463|HVRRY|51|202109|202109|48|200912|202112|11.15|17.8|-0.63|-0.96|0.63|0.75|1.37|1.74|0.32|0.38|4.17|6.79|3.15|2.86|9.74|7.6|0|0|0|0|0.91|1.08|0|0|30622630300|53519640700|167872300|-29448581500|23083138690|23039316057|390493|95.7035|19.05|3308
2022-02-13 18:25:05|pink_usa_0464|DMLRY|91|202109|202109|20|201612|202112|29.31|6.23|1.05|0.99|0.38|0.46|1|1.19|1.57|1.74|2.08|7.82|5.08|2.75|4.33|6.74|2.02|3|0|0|8.85|0.22|0|0|21520180072|32322933300|82765824400|220925229300|102058920000|102058920000|2284948|23.85|34.13|289282
2022-02-13 18:25:07|pink_usa_0465|DDAIF|91|202109|202109|88|199912|202112|25.31|4.98|0.8|0.91|0.41|0.38|1.25|0.98|1.57|1.74|3.78|7.95|4.09|3.29|4.33|6.74|0|0|0.37|0.12|1.54|0.07|0|0|21520180072|32322933300|82765824400|200842943700|82599258000|82599258000|1892072|77.21|9.85|289282
2022-02-13 18:25:10|pink_usa_0466|BMWYY|51|202109|202109|48|200912|202112|13.22|4.74|0.69|0.3|0.57|0.5|1.22|0.81|2|1.4|0|0|3.69|2.28|9.89|14.3|2.13|2|0|0|1.25|0.41|0|0|17784872121|27019870500|75808744200|41004988300|65473190225|65417755460|1962806|33.05|13.48|120726
2022-02-13 18:25:12|pink_usa_0467|BAMXF|51|202109|202109|48|200912|202112|12.93|4.64|0.7|0.29|0.57|0.49|1.22|0.79|2|1.4|0|0|3.49|2.31|9.89|14.3|0|0|0|0|1.19|0.4|0|0|17784872121|27019870500|75808744200|39451523600|65643225542|65587650882|49641|99.507|14.19|120726
2022-02-13 18:25:14|pink_usa_0468|BYMOF|51|202109|202109|48|200912|202112|8.64|4.06|0.55|0.23|0.43|0.43|0.92|0.69|2|1.4|0|0|2.42|2.67|9.89|14.3|0|0|0|0|0.3|1.07|0|0|17784872121|27019870500|75808744200|31200849600|57392551500|57343962000|328|87|42.62|120726
2022-02-13 18:25:15|pink_usa_0469|SIEGY|85|202112|202112|81|200109|202112|20.58|18.28|1.16|2.45|1.03|1.87|2.28|2.69|0.69|1.1|3.12|6.84|3.58|2.51|7.92|6.83|2.71|4|0.1|0.08|0.32|0.26|0|0|16299636217|23765297800|12685392900|182164382000|137363244480|139248319120|11383099|85.6|18.32|305000
2022-02-13 18:25:19|pink_usa_0470|SMAWF|85|202112|202112|53|200809|202112|20.49|18.77|1.3|2.47|1.1|1.89|2.24|2.66|0.69|1.1|3.28|-0.22|3.19|2.45|7.92|6.83|0|0|0|0|1.3|0.15|0|0|16299636217|23765297800|12685392900|183656763000|138855625524|140761171878|851986|173.06|22.05|305000
2022-02-13 18:25:21|pink_usa_0471|AUDVF|0||202006|40|201009|202009|10.14|36.28|0.36|1.18|0.61|1.52|1.69|2.62|0.04|0.03|-2.91|-1.09|0.37|0.29|18.32|6.58|0|0|0|0|0.28|0.92|0|0|16875161332|19551263300|15291013300|65751434300|83420000000|0|0|1940|0|89084
2022-02-13 18:25:23|pink_usa_0472|DTEGY|99|202109|202109|96|199712|202112|72.58|13.52|2.02|1.94|1.21|0.69|2.21|1.89|1.41|2.63|4.45|7.85|4.5|7.7|-1.48|3.35|3.36|5|0.12|0.05|0.97|0.38|0|0|7662853757|11182595900|105410552100|248451341900|92299348686|88848000000|4778793|18.51|0.49|216265
2022-02-13 18:25:25|pink_usa_0473|SAPGF|92|202112|202112|53|200809|202112|25.2|24.38|4.33|5.29|4.24|5.02|4.47|4.07|0.19|0.44|1.27|4.67|1.45|1.6|20.23|10.61|0|0|0|0|1.02|1.58|0|0|4740510307|11019050000|5606956600|173280284400|164386171248|164444800000|2375795|139.36|7.94|107415
2022-02-13 18:25:28|pink_usa_0474|BAYRY|83|202109|202109|80|200112|202112|31.43|285.04|1.52|0.83|1.4|1.01|2.32|1.4|0.6|1.32|-0.88|-15.49|2.93|4.63|6.95|0.36|3.74|5|0.06|0|1.3|0.8|0|0|4847616198|9533218100|13960556400|42752089400|52088124457|52087908400|9422635|13.255|-10.38|100618
2022-02-13 18:25:30|pink_usa_0475|BAYZF|83|202109|202109|53|200809|202112|36.34|287.33|1.66|0.84|1.55|1.02|2.47|1.46|0.6|1.32|-2.17|-15.33|4.07|4.52|6.95|0.36|0|0|0|0|1.05|0.68|0|0|4847616198|9533218100|13960556400|43170603300|52506638449|52506419320|773499|53.446|-10.19|100618
2022-02-13 18:25:33|pink_usa_0476|RWEOY|51|202109|202109|48|200912|202112|20.09|10.66|0.6|1|0.63|1.29|1.47|1.57|1.25|0.33|0|0|4.53|4.8|4.39|10.79|2.41|1|0|0|0.91|1.06|0|0|9467744552|8214411800|23003136800|20974774800|27075848800|27140413300|1773404|40.04|-0.25|19075
2022-02-13 18:25:35|pink_usa_0477|DPSGY|51|202109|202109|48|200912|202112|15.95|13.8|0.5|0.79|0.56|0.87|2.82|3.92|0.2|0.57|3.83|6.15|3.65|4.7|17.9|28.31|4.35|5|0|0|1.22|1.08|0|0|4343952144|6851529300|27374799900|72127831900|78568756554|79226058273|4182710|63.41|30.05|568537
2022-02-13 18:25:37|pink_usa_0478|DPSTF|51|202109|202109|48|200912|202112|15.48|13.84|0.5|0.79|0.56|0.87|2.82|3.84|0.2|0.57|3.09|6.13|2.89|4.65|17.9|28.31|0|0|0|0|1.28|0.67|0|0|4343952144|6851529300|27374799900|70628570000|77069494680|77714253660|71010|62.2|27.8|568537
2022-02-13 18:25:39|pink_usa_0479|BFFAF|87|202109|202109|45|201009|202112|14.77|9.29|1.18|0.94|0.96|0.71|2.16|1.38|0.48|0.5|4.06|11.89|4.49|11.3|10.93|10.78|0|0|0|0|1.19|0.43|0|0|2706325983|3594530100|23852183600|83854831700|63090301903|63090322510|193774|68.69|-13.78|110672
2022-02-13 18:25:41|pink_usa_0480|BASFY|87|202109|202109|84|200012|202112|21.06|9.42|1.26|0.95|1.2|0.7|2.49|1.4|0.48|0.5|4.03|11.93|3.13|11.04|10.93|10.78|3.35|5|0.08|0|1.21|0.37|0|0|2706325983|3594530100|23852183600|84789843000|62125899268|62125919560|4272866|16.91|-13.77|110672
2022-02-13 18:25:44|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|34.47|25.17|4.65|-0.79|5.25|0|4.45|0|0.32|0.77|-5.84|-3.03|0.28|0|13.24|13.24|0|0|0|0|0.07|-4.76|0|0|1320806948|4200249900|114989900|-2246720200|123566|123566|3|0.001|-99.75|5685
2022-02-13 18:25:46|pink_usa_0482|WCAGY|43|201909|201909|18|201509|202003|38.79|25.57|4.57|-0.78|5.43|0|4.72|0|0.32|0.77|-5.42|-2.98|0.18|0|13.24|13.24|0|0|0|0|0.05|5.66|0|0|1320806948|4200249900|114989900|-2235661100|11170330|11170330|396|0.0452|-90.7|5685
2022-02-13 18:25:47|pink_usa_0483|DLAKY|49|202106|202106|38|201009|202003|13.76|3.49|0.38|1.13|0.24|0.31|1.13|1.14|1.51|5|-0.71|-49.41|3.39|0|4.43|-29.63|2.57|1|0|0|0.98|0.45|0|0|5427966989|7932740000|24735963600|14852373600|4220363039|4236300000|1652802|7.0605|-44.25|108072
2022-02-13 18:25:49|pink_usa_0484|IFNNY|89|202112|202112|85|200009|202112|69.72|44.71|2.05|4.67|2.17|4.44|2.56|4.56|0.3|0.58|-0.06|1.38|1.42|0.57|2.18|8.35|2.89|4|0.26|0.05|1.9|0.71|0|0|2567991852|4850430500|5576183500|60622624600|60331768180|60453440000|6594225|46.36|20.13|50280
2022-02-13 18:25:52|pink_usa_0485|FSNUY|51|202109|202109|40|201112|202112|18.59|10.9|1.72|1.25|0.93|0.51|2.25|1.06|1.43|1.14|0.61|3.71|1.38|5.21|4.57|3.68|3.59|3|0|0|0.85|1.2|0|0|1580922413|2798838700|21024347400|55283746300|22494533162|22494290475|1070526|10.07|-14.08|314852
2022-02-13 18:25:54|pink_usa_0486|ADDYY|51|202109|202109|48|200912|202112|33.68|22.77|1.49|2.01|1.5|2.08|4.45|6.29|0.32|0.33|2.49|2.16|1.29|1.27|11.95|19.72|6.83|8|0|0|1.16|0.99|0|0|2395973856|5144156500|5284504400|54403528600|55207593471|54999842640|12300889|141.51|-21.27|58007
2022-02-13 18:25:56|pink_usa_0487|ADDDF|51|202109|202109|48|200912|202112|33.68|23.55|1.5|2.08|1.5|2.15|4.47|6.49|0.32|0.33|2.49|2.18|1.43|1.24|11.95|19.72|0|0|0|0|1.11|1.15|0|0|2395973856|5144156500|5284504400|55033606500|56887126743|56673041160|284660|291.63|-19.11|58007
2022-02-13 18:25:57|pink_usa_0488|DLVHF|4|201706|202106|4|201906|202006|42.67|72.96|10.23|6|10.11|5.05|7.95|3.92|0.54|0.5|-4.16|-8.08|0|0|-12.33|-33.67|0|0|0|0|0.59|0.27|0|0|1379802122|2381488000|606677300|29128968200|27138610296|18699720408|287173|108.72|-23.28|35528
2022-02-13 18:25:58|pink_usa_0489|CTTAY|65|202109|202109|64|200512|202112|15.19|11.76|0.87|0.56|0.69|0.44|2.25|1.54|0.69|0.55|1.94|1.9|1.97|2.25|9.28|7.83|4.03|5|0|0|1.54|1.51|0|0|2399605379|2794547100|12745445200|26545437700|21240635076|21178334970|2340985|10.62|-28.98|192495
2022-02-13 18:26:00|pink_usa_0490|HLBZF|42|201912|202106|48|200912|202112|26.76|6.34|1.39|1.07|0.77|0.6|0.86|0.79|0.7|0.66|0|0|1.86|4.98|2.19|7.2|0|0|0|0|1.62|1.39|0|0|1931022705|2226189100|14806710300|23668906100|13282562288|13282595760|10445|66.943|-8.15|53327
2022-02-13 18:26:02|pink_usa_0491|HDELY|42|201912|202106|44|201012|202112|18.47|6.36|1.4|1.08|0.79|0.61|0.86|0.8|0.7|0.66|0|0|1.86|4.96|2.19|7.2|4.97|7|0|0|1.5|1.55|0|0|1931022705|2226189100|14806710300|23779423800|13393080000|13393112400|1376513|13.5|-10.48|53327
2022-02-13 18:26:04|pink_usa_0492|TKAMY|52|202109|202109|27|201412|202109|29.87|0.49|0.17|0.04|0.25|0.17|3.76|0.56|1.28|0.46|-19.35|-35.13|0.74|0|1.47|-0.74|2.62|3|0|0|1.68|-0.23|0|0|5676808082|11050367300|7919797200|1797056300|6860299334|6860299334|218604|11.02|11.05|149884
2022-02-13 18:26:05|pink_usa_0493|KNRRY|17|202109|202109|12|201812|202112|27.14|22.22|2.03|1.81|2.31|2.04|8.62|6.5|0|0|2.36|3.62|2.5|3.94|32.96|29.83|7.69|7|0|0|0.89|0.66|0|0|2095370680|1947839800|1876875900|14225605200|16068416000|16153732112|783624|24.92|-27.18|30349
2022-02-13 18:26:06|pink_usa_0494|ENAKF|95|202109|202109|53|200809|202112|16.61|7.48|0.52|0.44|0.41|0.45|3.16|2.82|0.25|-13.15|9.53|4.41|6.95|4.23|6.13|32.49|0|0|0|0|0.64|0.88|0|0|9380774615|6343493100|45771973800|34708242500|35225557892|35220570000|7710|13.51|25.32|73072
2022-02-13 18:26:08|pink_usa_0495|EONGY|95|202109|202109|92|199812|202112|13.67|7.53|0.68|0.45|0.58|0.45|2.53|2.88|0.25|-13.15|6.41|4.44|4.64|4.16|6.13|32.49|1.91|1|0.01|0|0.88|1.43|0|0|9380774615|6343493100|45771973800|35412232200|35486294812|35481270000|1925851|13.61|24.03|73072
2022-02-13 18:26:11|pink_usa_0496|COVTY|27|202109|202109|23|201603|202112|19.4|6.01|0.88|0.6|0.93|0.67|2.56|1.4|0.23|0.4|15.53|15.87|3.58|4.82|21.45|25.71|5.61|6|0|0|1.02|-0.64|0|0|1204720788|1441755700|6755257600|10449656800|11744161440|11744161440|1512401|30.4|-1.33|17883
2022-02-13 18:26:12|pink_usa_0497|CVVTF|27|202109|202109|20|201612|202112|14.54|6.06|0.77|0.6|0.84|0.68|2.02|1.42|0.23|0.4|20.99|16.48|4.35|4.86|21.45|25.71|0|0|0|0|1.8|-0.34|0|0|1204720788|1441755700|6755257600|10492149100|11856191490|11856191490|41951|61.38|-2.57|17883
2022-02-13 18:26:13|pink_usa_0498|TUIFY|50|202106|202106|23|201406|202003|30.46|8.89|0.63|0.74|0.59|1.01|5.69|6.44|0.52|-9.48|6.44|27.4|6.62|9.18|-3.14|-191.88|2.4|1|0|0|0.76|-0.08|0|0|2091779794|1830266100|7584299200|2314358800|3370867472|3372978335|87953|1.5335|-48.51|46518
2022-02-13 18:26:15|pink_usa_0499|LNXSF|51|202109|202109|48|200912|202112|25.44|18.84|0.57|0.54|0.6|0.64|1.96|1.26|0.45|0.9|1.47|3.37|1.52|3.91|10.95|6.17|4.04|4|0|0|1.44|0.81|0|0|1002413748|833968100|3434463900|4488469500|5273652080|5273652080|242643|61.0756|-19.92|14866
2022-02-13 18:26:16|pink_usa_0500|FMCQF|99|202109|202109|53|200809|202112|18.65|16.71|1.89|1.35|1.39|0.88|2.27|1.3|0.7|0.7|2.05|4.01|1.23|4.87|6.6|4.36|0|0|0|0|0.54|0.67|0|0|571831559|1811571300|9732971400|27932757000|18374222971|18382808230|322768|62.7119|-23.43|123528
2022-02-13 18:26:18|pink_usa_0501|BDRFY|28|201512|202106|20|201612|202112|32.43|28.87|2.84|2.37|3.08|2.6|4.17|2.96|0.02|0.07|0|0|0.98|1.55|12.5|10.5|0|0|0|0|0.49|1.15|0|0|2363478467|2090882700|2030191200|21166952300|23237604501|23237604501|2110057|20.49|-11.6|20465
2022-02-13 18:26:19|pink_usa_0502|MKKGY|51|202109|202109|48|200912|202112|27.57|35.17|2.88|5.45|2.59|4.97|2.52|4.74|0.52|0.53|0.72|2.11|1.45|1.21|7|8.78|4.83|6|0|0|0.93|1.29|0|0|3125100992|1931233500|7842083900|124130220500|113259637740|113280284970|1773870|52.1|54.76|59308
2022-02-13 18:26:21|pink_usa_0503|MKGAF|51|202109|202109|48|200912|202112|26.81|35.5|2.91|5.49|2.56|5.01|2.55|4.78|0.52|0.53|0.87|2.06|1.5|1.19|7|8.78|0|0|0|0|0.51|1.1|0|0|3125100992|1931233500|7842083900|125078041600|114207458772|114228263028|48517|262.68|58.12|59308
2022-02-13 18:26:22|pink_usa_0504|HPGLY|39|202109|202109|17|201709|202112|81.81|7.33|1.51|2.31|1.08|2.37|1.97|3.66|0.86|0.27|2.7|3.29|1.43|1.39|2.43|48.57|1.85|7|0|0|0.83|1.16|0|0|936304153|5191248400|12731178400|50687222500|51979351122|51991092000|89979|147.87|171.27|13888
2022-02-13 18:26:23|pink_usa_0505|ZLNDY|33|202109|202109|25|201509|202112|122.01|62.86|2.06|1.6|2.4|1.8|7.29|7.94|0.1|0.41|-0.39|5.42|0|0|7.1|8.8|7.62|8|0|0|1.13|0.93|0|0|1457018555|2301589600|1635575000|18802488300|20256600147|22383200000|1513700|39.97|-25.69|16619
2022-02-13 18:26:25|pink_usa_0506|DWHHF|52|202109|202109|43|201103|202112|12.5|6.79|9.08|7.34|7.4|5.74|1.49|0.9|0.23|0.38|-0.5|-2.02|1.14|2.94|10.49|10.28|0|0|0|0|0.24|-0.15|0|0|494589683|2066825800|220960900|20757741000|15693617600|14926462174|454|42.86|-19.23|3984
2022-02-13 18:26:26|pink_usa_0507|DTCWY|52|202109|202109|18|201706|202112|9.85|6.7|9.75|7.27|8.48|5.67|1.24|0.89|0.23|0.38|1.74|-2.23|2.3|2.72|10.49|10.28|1.15|1|0|0|0.26|0.03|0|0|494589683|2066825800|220960900|20551959100|15488568000|14731433955|804523|21.15|-20.43|3984
2022-02-13 18:26:27|pink_usa_0508|PBSFY|51|202109|202109|40|201112|202112|15.49|6.26|3.73|1.16|1.81|0.66|8.58|2|3.16|1.69|8.74|7.99|10.2|3.8|9.59|10.35|4.57|5|0|0|0.83|0.39|0|0|909842933|700579600|550952500|6257715200|3556308090|3586125000|32261|3.93|-6.13|8026
2022-02-13 18:26:29|pink_usa_0509|MAGOY|28|201512|202006|12|201706|202006|46.84|9.99|1.07|0.93|0.9|0.68|2.1|1.4|0.59|0.73|0|0|4.56|0|3.93|-0.56|0|0|0|0|0.75|0.6|0|0|1501400126|1372097400|7278864200|11292634200|8307760000|8305500000|320|5.65|15.07|39737
2022-02-13 18:26:30|pink_usa_0510|LEGIF|40|202109|202109|35|201303|202112|14.7|5.01|7.54|15.37|6.84|9.14|1.37|1.09|0.99|0.8|0.75|-7.19|2.84|6.42|11.48|18.4|1.11|1|0|0|0.32|-0.28|0|0|358440161|597464500|95691700|17986638400|10828431570|10719778740|6121|141.9|-3.44|1599
2022-02-13 18:26:31|pink_usa_0511|VNNVF|39|202109|202109|18|201706|202112|11.22|5.03|11.5|7.33|8.54|8.15|1.25|0.99|1.28|1.11|-2.04|3.1|2.66|6.88|7.18|14.4|0|0|0|0|0.71|1.61|0|0|1280905339|4789227100|662650900|27680024100|31639151500|31711273000|77035|55|-27.89|16051
2022-02-13 18:26:32|pink_usa_0512|FPRUY|51|202109|202109|32|201209|202009|21.31|60.89|1.79|1.13|2.12|2.58|1.5|1.31|0|0|1.58|-0|2.23|0|6.54|-1.21|1.83|1|0|0|0.46|0.12|0|0|1294074729|3380412600|8980293800|2512861900|5700731078|5694425133|3782|30.851|6.24|18249
2022-02-13 18:26:33|pink_usa_0513|MTTRY|52|202112|202112|36|201212|202112|61.46|5.49|0.14|0.01|0.14|0.06|2.22|1.85|1.3|3.59|-15.84|-42.06|51.39|4.25|11.15|6.54|4.04|4|0|0|1.57|1|0|0|4172488004|3367222300|2702609100|350241100|1527539590|1524999960|435|0.85|-39.78|47470
2022-02-13 18:26:35|pink_usa_0514|DURYY|51|202109|202109|23|201603|202112|37.78|121.62|0.67|0.75|0.69|0.76|2.84|2.84|0.67|0.85|1.82|2.34|3.12|2.78|10.94|1.26|4.17|4|0|0|1.17|-0.69|0|0|672463925|1017336700|646952800|3051830800|3131394120|3131394120|1862|9.05|8.96|17560
2022-02-13 18:26:36|pink_usa_0515|VONOY|39|202109|202109|25|201509|202112|11.59|5.02|11.83|7.23|7.99|8.04|1.24|0.99|1.28|1.11|0.35|3.31|3.63|7.1|7.18|14.4|1.18|1|0|0|0.54|1.02|0|0|1280905339|4789227100|662650900|27841098800|31236474105|31307677695|2000198|27.15|-29.12|16051
2022-02-13 18:26:37|pink_usa_0516|MPSYF|51|202109|202109|44|201003|202103|84.12|50.59|17.83|1.21|20.13|6.45|4.27|1.8|0.04|0.47|-1.91|-9.97|0|0|-3.56|-18.11|0|0|0|0|0.95|-0.32|0|0|356397146|1339908500|60217600|235618300|1249424036|1249138587|1708|36.596|-68|750
2022-02-13 18:26:39|pink_usa_0517|SMMNY|21|202112|202112|15|201803|202112|29.25|40.88|2.95|3.85|2.92|3.82|4.14|4.45|0.02|0.04|-2.69|-1.84|1.76|1.26|16.18|11.37|5.27|4|0|0|0.65|0.3|0|0|922432567|1703991100|4287717100|84830252200|85749614799|86812389033|1668087|38.19|46.07|66000
2022-02-13 18:26:40|pink_usa_0518|BNTGY|51|202109|202109|36|201212|202112|19.65|23.05|0.73|0.85|0.7|0.87|2.88|3.17|0.32|0.45|-5.18|-2.95|3.82|1.84|12.54|12.47|5.39|6|0|0|0.86|1.23|0|0|583841983|649660000|1847836700|13374624400|13735050000|13815060000|759974|17.78|13.27|17321
2022-02-13 18:26:41|pink_usa_0519|RNMBY|51|202109|202109|37|201209|202112|27.95|13.91|0.58|0.61|0.52|0.54|1.75|1.71|0.41|0.47|0.24|3.45|1.77|2.58|7.46|8.69|6.23|7|0|0|1.07|0.29|0|0|594399865|832808200|1422037400|4551198900|4060561240|4060354440|25114|18.8|-11.49|19998
2022-02-13 18:26:43|pink_usa_0520|POAHY|11|202106|202106|9|201909|202112|5.91|4.53|138.69|8.27|142.93|8.49|0.61|0.63|0|0|0|0|3.21|5.36|9.35|14.61|1|1|0|0|1.43|1.34|0|0|2986700157|743495900|1159900|28993379100|29736875000|29736875000|5238378|9.71|32.11|888
2022-02-13 18:26:45|pink_usa_0521|KUKAY|51|202109|202109|24|201403|202003|165.87|109.35|0.85|0.81|0.9|0.88|3.43|2.86|0.27|0.41|0.59|0.37|0.56|0.36|6.39|-1.14|4.59|4|0|0|1.79|0.91|0|0|378153038|669726300|545501000|3029724200|3272330385|3016569409|20949|82.27|82.46|14017
2022-02-13 18:26:47|pink_usa_0522|STWRY|51|202109|202109|48|200912|202112|17.71|24.02|2.49|2.17|2.7|2.85|2.41|1.79|0.24|0.18|3.76|5.12|1.99|4.63|12.21|7.26|5.54|6|0|0|0.84|-0.5|0|0|447097402|676610300|86646900|2170784700|2846746552|2846746552|11140|9.62|-10.18|4749
2022-02-13 18:26:48|pink_usa_0523|SWDAF|51|202109|202109|36|201212|202112|19.11|23.9|2.65|2.16|2.8|2.83|2.14|1.78|0.24|0.18|3.99|5.07|2.07|4.63|12.21|7.26|5.95|7|0|0|0.79|0|0|0|447097402|676610300|86646900|2156358600|2832320472|2832320472|13606|38.285|-10.67|4749
2022-02-13 18:26:50|pink_usa_0524|BFLBY|51|202109|202109|48|200912|202112|20.37|4.27|0.32|0.24|0.33|0.31|1.21|0.96|0.53|0.46|5.74|7.1|4.46|6.86|2.65|16.95|2.57|3|0|0|1.01|-0.2|0|0|752430185|975243900|506064400|1038941200|1375776153|1365037425|112|6.705|18.6|29692
2022-02-13 18:26:52|pink_usa_0525|PUMSY|51|202109|202109|16|201712|202112|76.6|46.13|1.86|2.19|1.94|2.29|5.48|7.13|0.04|0.09|0.61|0.59|0.32|0.16|7.51|16.98|6.89|8|0|0|1.04|1.33|0|0|476464806|869229100|1084390500|17155626100|18024855130|18049896235|166669|12.05|4.19|14767
2022-02-13 18:26:53|pink_usa_0526|PMMAF|51|202109|202109|48|200912|202112|140.62|44.81|1.3|2.12|1.38|2.23|3.34|6.92|0.04|0.09|1.21|0.6|0.26|0.16|7.51|16.98|0|0|0|0|0.48|1.72|0|0|476464806|869229100|1084390500|16636574800|17505803817|17530122651|21163|117.03|2.43|14767
2022-02-13 18:26:55|pink_usa_0527|AIAGY|53|202112|202112|18|201706|202112|11.93|5.84|0.26|0.19|0.27|0.22|1.15|1.06|0.28|0.15|2.89|4.5|2.08|1.63|9.09|21.78|4.28|6|0|0|0.28|0.08|0|0|487192094|750661900|2220283400|3715906200|4234927850|4239258900|178|48.5|8.23|7148
2022-02-13 18:26:56|pink_usa_0528|SYIEY|32|201612|202106|16|201712|202112|42.84|50.74|4.16|5.14|3.84|4.74|4.56|6.92|0.93|0.8|0|0|1.48|1.53|7.28|7.7|0|0|0|0|0.75|1.09|0|0|307582937|738402900|1463635700|22420675800|20535309586|19008976071|1308739|36.73|10.77|10812
2022-02-13 18:26:58|pink_usa_0529|MTUAY|30|201606|202106|16|201712|202112|39.15|77.73|2.43|2.43|2.42|2.35|3.65|3.54|0.37|0.44|0|0|1.75|0.76|12.17|3.27|0|0|0|0|0.94|0.98|0|0|283469603|892522500|1363774400|11454426900|10911773208|12480598536|983651|102.48|-21.69|10210
2022-02-13 18:26:59|pink_usa_0530|CMPVF|51|202109|202109|35|201303|202112|44.86|49.99|3.89|4|3.33|3.81|7.42|5.72|1.41|1.07|-1.63|1.44|1.02|0.78|7.15|5.75|7.37|9|0|0|-0.1|-0.24|0|0|55498435|107341800|181344600|4724862000|4072732545|4345608900|860|78.15|-16.86|8568
2022-02-13 18:27:01|pink_usa_0531|RKAGY|51|202109|202109|17|201709|202112|136.27|66.28|0.94|0.47|1.1|0.69|1.23|0.85|0.1|0.13|0.79|2.88|1.01|0|9.43|1.2|7.17|9|0|0|0.16|-0.36|0|0|597651896|419127500|994621200|775446900|1164729030|1159653450|0|8.7|-12.56|18159
2022-02-13 18:27:02|pink_usa_0532|KIGRY|47|202109|202109|22|201606|202112|23.21|23.92|1.04|1.19|0.97|1.21|2.42|2.52|-3.6|0.44|-0.55|-7|1.32|0.49|8.55|10.53|3.64|4|0|0|0.74|1.77|0|0|428026233|461060200|3764339500|14078751400|14550598725|14552100000|422820|27.75|24.44|38957
2022-02-13 18:27:03|pink_usa_0533|ESPGY|0||202106|30|201006|201712|138.67|130.59|0.39|-0.17|0.58|0.21|1.06|0.28|0.04|0|-1.53|-40.62|1.96|0|-16.09|-75.6|0|0|0|0|1.62|1.04|0|0|600247059|338880700|333599800|-158585300|179265000|0|472|0.19|-23.62|2200
2022-02-13 18:27:05|pink_usa_0534|AIXXF|67|202109|202109|50|200906|202112|42.65|28.28|3.78|4.52|4.48|5.44|3.06|3.69|0|0|-0.95|0.33|0.53|0.65|1.48|13.7|3|5|0|0|0.74|1.38|0|0|261134120|383635800|81861100|1916756700|2300204550|2305075350|19007|20.5|16.81|718
2022-02-13 18:27:06|pink_usa_0535|EVOTF|54|202109|202109|23|201603|202112|86.13|26.29|8.69|12.4|7.58|11.79|7|7.43|0.24|0.36|-1.98|-3.44|0|0|0.15|22.14|0|0|0|0|1.63|-0.46|0|0|174750831|495541800|548429700|8468676600|8121795333|8093009345|10189|49.19|43.83|4081
2022-02-13 18:27:07|pink_usa_0536|EVTCY|49|202006|202006|39|201012|202009|68.22|108.92|5.08|7.88|5.57|7.7|3.76|7.51|0.22|0.73|-1.45|-1.29|0|0|-0.7|4.94|3.04|3|0.21|0.02|377.49|0.62|0|0|140096260|310883500|297200800|4089984000|4307150720|4005736535|10806|53.05|16.12|3278
2022-02-13 18:27:08|pink_usa_0537|KPLUY|51|202109|202109|48|200912|202112|22.48|1.05|1.53|0.59|1.23|0.95|1.5|0.58|0.5|0.73|6.59|23.33|2.9|0.46|5.75|84.44|3.11|5|0|0|0.86|-1.24|0|0|869101904|1188897500|7013567300|1950062500|3138960000|3138960000|28104|8.2|77.81|10730
2022-02-13 18:27:10|pink_usa_0538|DGWPF|51|202109|202109|27|201503|202112|23.2|5.17|0.33|0.25|0.39|0.33|0.96|0.93|0.44|0.18|-0.4|18.14|0.34|0.47|9.11|21.26|6.63|8|0|0|-0.38|0.33|0|0|338880533|562802000|689236900|1048300900|1351889600|1447140601|444|66.53|-5.34|15883
2022-02-13 18:27:11|pink_usa_0539|HHULY|52|202109|202109|44|201012|202112|19.81|17|1.12|0.91|1.19|1.01|2.54|2.35|0.27|0.54|4.29|5.84|3.45|5.94|12.31|12.82|3.4|3|0|0|0.08|-0.51|0|0|233617559|218852300|2024300400|1535962400|1722525405|1720256015|1010|11.45|1.24|6424
2022-02-13 18:27:13|pink_usa_0540|KRNTY|51|202109|202109|7|201809|202006|70.75|148.58|0.58|0.74|0.6|0.82|1.63|2.27|0.05|0|-1.99|-1.12|1.95|0.07|8.03|-0.77|6.63|8|0|0|1.09|0.15|0|0|225011906|334747100|752775100|3102289600|3431005230|3431298450|3379|54.3|33.79|16180
2022-02-13 18:27:14|pink_usa_0541|SMTGF|51|202109|202109|48|200912|202112|69.91|36.08|0.97|1.03|1.22|1.23|2.5|2.83|0.08|0.09|0|0|0.68|0.87|3.86|7.83|3.85|5|0|0|0.9|0.67|0|0|429833396|236801700|222166100|1231008300|1467810000|1467810000|18664|42.3|-37.33|3494
2022-02-13 18:27:15|pink_usa_0542|WKRCF|51|202109|202109|44|201012|202112|19.51|21.65|1.01|0.99|0.85|0.98|1.1|1.46|0.24|0.34|1.57|5.5|2.16|2.41|5.15|4.92|4.3|5|0|0|0.27|1.11|0|0|82062098|485534100|441226000|2142551800|2128749000|2104265655|1113|30.35|62.56|5733
2022-02-13 18:27:16|pink_usa_0543|BOSSY|51|202109|202109|36|201212|202112|22.02|74.92|1.83|1.36|1.8|1.39|5.88|4.25|0.37|0.35|0|0|4.46|0.15|25.58|5.83|7.3|8|0|0|0.84|0.14|0|0|173634177|153106800|1296768200|4000621700|4140969600|4184210400|21647|12|79.1|13468
2022-02-13 18:27:18|pink_usa_0544|RSTAY|42|202006|202006|28|201309|202009|49|50.85|4.84|4.64|6.4|5.05|2.3|2.89|0.01|0.02|-3.43|0.39|1.08|0.46|5.65|5.67|3.73|6|0|0|0.77|-0.54|0|0|166474497|133573700|34100000|1303238100|1405657335|1441641780|5835|58.35|28.67|1794
2022-02-13 18:27:18|pink_usa_0545|UDIRF|52|202109|202109|35|201303|202112|26.11|16.43|2.16|1.5|1.81|1.11|5.94|1.45|1.08|0.45|2.37|0.36|1.14|1.55|18.56|5.85|5.32|4|0|0|0.36|-0.58|0|0|149281594|218100600|1530921900|9929131100|7342042620|7346922480|17130|39.322|-7.15|9954
2022-02-13 18:27:20|pink_usa_0546|FUPBY|51|202109|202109|32|201312|202112|22.73|18.82|2.36|1.83|2.43|1.86|4.55|3.18|0.01|0.02|3.82|4.16|2.24|2.71|24.13|17.14|6.59|7|0|0|0.73|0.89|0|0|159803956|136868200|831648300|6040991500|6174380000|6031560816|1111336|11.105|-20.63|5751
2022-02-13 18:27:21|pink_usa_0547|FUPEF|51|202109|202109|48|200912|202112|29.01|13.89|3.13|1.34|3.21|1.38|7.33|2.35|0.01|0.02|2.33|4.48|1.36|3.58|24.13|17.14|0|0|0|0|0.48|-0.76|0|0|159803956|136868200|831648300|4435541500|4568930000|4463246376|3649|32.87|-24.8|5751
2022-02-13 18:27:22|pink_usa_0548|ADVOF|51|202109|202109|47|201003|202112|29.17|11.99|0.66|1.03|0.74|1.12|1.62|2.12|0.22|0.18|-0.78|-0.07|0|0|6.41|16.13|5.93|7|0|0|1.06|0.34|0|0|84617427|116585000|61204400|723041000|775531112|794789561|457|15.31|80.22|1944
2022-02-13 18:27:25|pink_usa_0549|CZMWY|52|202109|202109|46|201006|202112|39.44|65.98|3.84|9.58|3.53|9.53|4.23|9.79|0|0|1.09|0.72|1.11|0.66|10.92|15.47|6|7|0|0|0.34|1.33|0|0|134930874|8628500|231463800|18850293800|18837979172|18918120082|175292|210.62|56.17|3531
2022-02-13 18:27:26|pink_usa_0550|LPKFF|51|202109|202109|41|201103|202106|41.57|174.54|2.41|5.42|2.45|5.45|3.47|5.21|0.23|0.02|1.43|0.6|1.02|0.56|9.47|-3.72|6.98|8|0|0|0.89|0.8|0|0|10957690|5727600|53498100|525846500|531574050|488250000|1085|21.7|-37.55|733
2022-02-13 18:27:27|pink_usa_0551|NBGIF|91|202109|202109|32|201312|202112|32.88|7.07|-1.01|-4.76|1.02|1.06|0.57|0.43|0.32|0.17|-30.54|-7.3|0|0|-22.83|5.17|0|0|0|0|3.24|2.4|76610309280|61345951100|9531465675|16909022200|1894116700|-12793835000|2962246560|2961371382|47401|3.239|17.53|9516
2022-02-13 18:27:29|pink_usa_0552|EGFEY|51|202109|202109|48|200912|202112|10.69|38.59|2.01|-3.64|0.59|1.61|0.33|0.55|1.46|0.77|0|0|0|0|-8.69|0.98|0|0|0|0|-0.48|1.68|48822410850|59209415300|5386599756|16334871700|938359100|-7887725400|3485568960|3488733407|22756|0.4699|35.21|11454
2022-02-13 18:27:31|pink_usa_0553|BPIRY|51|202109|202109|28|201303|202003|119.46|3.51|-0.53|-4.77|1.13|0.27|0.28|0.27|0.2|0.24|-22.77|-25.14|0|0|-45.21|-44.48|0|0|0|0|4.14|3.21|58074598458|60839074800|4454493977|16999494400|1110024300|-13461617600|1800346608|1799273520|10960|1.44|-93.98|11116
2022-02-13 18:27:32|pink_usa_0554|ALBKY|47|202109|202109|41|201012|202103|45.33|14.93|-1.89|-63.96|1.66|16.96|0.48|0.39|0.93|0.42|-10.56|-37.78|1|0|-4.37|-26.46|0|0|0|0|1.74|2.33|47496173148|54366675100|5230655039|14335361800|879982500|-8236349700|2962433029|2883159837|11366|0.3155|-2.93|10528
2022-02-13 18:27:34|pink_usa_0555|HLTOY|81|201812|202106|8|201912|202112|21.15|17.44|2.22|2.28|2.02|2.12|2.55|3.84|0.81|0.73|0|0|2.98|4.46|8.24|11.43|0|0|0.11|0.06|1.36|0.71|0|0|1296614146|1061149800|2858690100|9133058000|8371472522|8847725415|31263|9.205|15.06|15355
2022-02-13 18:27:36|pink_usa_0556|MOHCY|51|202109|202109|25|201509|202112|13.75|6.91|0.27|0.3|0.18|0.16|1.55|1.23|1.84|1.64|2.81|-5.97|6.53|1.48|7.25|7.61|3.63|3|0|0|2.12|-1.55|0|0|527221377|774976700|2180029700|3160037900|1684797086|1696771608|57|7.63|40|2903
2022-02-13 18:27:38|pink_usa_0557|GRKZF|47|202009|202009|44|201003|202103|15.41|29.66|3.47|5.48|3.15|4.49|3.94|6.77|0.45|1.81|12.02|11.91|10.19|5.59|27.62|8.3|0|0|0|0|0.65|-1.17|0|0|457798007|649616000|164910600|5483530200|4824883440|4626646842|6597|13.74|12.81|1554
2022-02-13 18:27:39|pink_usa_0558|GOFPY|47|202009|202009|45|200912|202103|13.81|28.21|3.1|5.53|2.95|4.54|3.96|6.84|0.45|1.81|11|12.5|8.16|5.52|27.62|8.3|5.77|6|0|0|1.56|1.49|0|0|457798007|649616000|164910600|5534447100|4875800366|4675472446|180973|6.9425|7.47|1554
2022-02-13 18:27:41|pink_usa_0559|JUMSY|29|201512|202106|18|201706|202112|14.57|11|2.24|1.61|2.75|2.35|1.75|1.41|0.15|0.16|0|0|3.77|5.53|11.82|11.23|0|0|0|0|0.43|0.62|0|0|374849997|883900200|820129700|1409314900|2055863578|2055863578|326|15.11|-15.87|6799
2022-02-13 18:27:42|pink_usa_0560|AGZNF|27|201512|202106|14|201612|202006|12.44|4.05|0.41|0.79|0.61|0.89|3.06|4.92|1.29|5.31|0|0|6.11|0|6.83|-31.85|0|0|0|0|0.99|1.29|0|0|334430143|641804000|692080700|360832000|482393985|463905455|789|5.35|-12.3|2699
2022-02-13 18:27:43|pink_usa_0561|TREAY|34|201906|202106|16|201706|202106|24.1|20.03|5.25|5.38|2.55|3.95|1.57|3.5|2.12|2.04|0|0|0|0|2.11|-1.45|0|0|0|0|0.21|0.05|0|0|211885606|374802300|1042055700|2258950400|1656451320|1608347970|0|28.65|3.06|341
2022-02-13 18:27:44|pink_usa_0562|HEHSF|51|202109|202109|40|201112|202112|49.14|24.55|5.15|4.06|8.17|6.01|2.07|1.98|0|0|4.28|3.2|2.08|2.09|8.46|8.03|2.13|2|0|0|1.4|-0.01|0|0|138882754|79738500|26710200|165274400|245012880|245012880|271|4.06|19.06|231
2022-02-13 18:27:46|pink_usa_0563|AAGIY|0||202103|42|201103|202109|21.21|18.48|0.09|-0.41|2.78|2.45|2.3|2.28|0.09|0.16|0|0|1.19|1.6|10.58|9.99|0|0|0|0|0.87|0.54|0|0|85300619048|166447000000|2703000000|-22273360000|134496146464|0|18860804|44.48|-17.49|23397
2022-02-13 18:27:47|pink_usa_0564|AAIGF|0||202103|44|201009|202109|20.6|18.33|0.19|-0.44|2.72|2.41|2.26|2.25|0.09|0.16|0|0|1.09|1.63|10.58|9.99|0|0|0|0|0.83|0.73|0|0|85300619048|166447000000|2703000000|-24329850000|132439999245|0|1324788|10.95|-17.79|23397
2022-02-13 18:27:49|pink_usa_0565|CHLKF|38|200706|202006|47|200812|202009|11.58|8.71|1.73|0.6|2.26|1.23|1.81|0.82|0.02|0|0|0|3.94|3.1|15.63|9.5|0|0|0|0|0.33|0.5|0|0|33178445753|67036217900|118292920200|64516667200|130224071244|130300306020|4784|6.36|-23.05|456239
2022-02-13 18:27:50|pink_usa_0566|CTRYY|0||202106|35|201303|202112|7.68|3.58|1.27|0.74|0.77|0.27|1.57|0.76|1.56|1.76|-6.8|9.07|5.14|7.65|8.29|6.22|0|0|0|0|0.47|1.61|0|0|12767913204|28329556600|4884699700|57867119100|21005286304|0|799|23.36|-27.34|93472
2022-02-13 18:27:51|pink_usa_0567|CEOHF|34|201012|202006|41|201006|202009|990.03|7.82|2.43|1.5|2.39|1.59|1.59|0.73|0.31|0.32|0|0|4.19|2.53|11.63|6.99|0|0|0|0|0.74|1.91|0|0|10388673138|22184452900|64253007700|43075340600|45540405120|45562584000|191|1.02|-28.67|18703
2022-02-13 18:27:52|pink_usa_0568|HSNGY|0||202106|48|200912|202112|14.43|17.5|3.39|3.87|6.94|5.15|2.28|1.49|0.09|0.12|2.31|1.92|4.22|4.26|15.97|8.06|0|0|0|0|0.67|0.82|123568110800|166420173800|17614517838|11657315500|3936992500|26282255300|35177905680|0|59409|18.4|6.03|9704
2022-02-13 18:27:53|pink_usa_0569|SIOPF|0||202106|52|200812|202112|8.68|1.22|2.38|1.23|1.2|0.12|1.04|0.18|1.33|1.72|-15.38|-28.12|4.05|28.59|6.01|4.64|0|0|0|0|0.62|2.41|0|0|3900537385|11564997900|2645551800|27004229400|2731871448|0|11722|0.72|-77.52|30418
2022-02-13 18:27:55|pink_usa_0570|XIACY|19|202109|202109|10|201906|202112|25.65|15.33|1.47|1.05|1.52|1.27|3.7|2.83|0.13|0.19|-2.54|0.38|0|0|70.58|17.79|0|0|0|0|1.35|1.12|0|0|8256866850|12652698500|1102546100|50622396900|59230821806|62641041462|361650|11.86|-43.77|31366
2022-02-13 18:27:56|pink_usa_0571|CHKGF|0||202106|26|201506|202112|8.99|9.64|4|4.37|3.61|3.4|0.67|0.51|0.22|0.26|3.57|11.58|2.84|3.87|6.95|4.17|0|0|0|0|1.06|1.6|0|0|6845200993|5660247800|12176520400|30868419600|23643215278|0|21596|6.489|27.99|55000
2022-02-13 18:27:57|pink_usa_0572|AGPYY|0||202106|42|201106|202112|5.54|1.4|1.55|1.01|0.64|0.15|0.7|0.19|1.27|1.44|-1.89|2.2|8.98|27.66|7.24|6.14|0|0|0|0|1.02|2|0|0|2576301888|7426858800|2521382700|13105413200|2004746190|0|1998|25.59|-62.49|83463
2022-02-13 18:27:58|pink_usa_0573|CCOHY|12|201606|202006|43|200912|202009|12.93|4.59|1.47|1.01|1.24|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|0.9|0.94|0|0|1478505191|3039956000|627897100|7914183500|3372835540|8176320000|20818|33.4|-32.31|14411
2022-02-13 18:27:58|pink_usa_0574|NWSGY|0||202106|24|201512|202112|22.2|24.43|1.76|1.01|1.6|0.98|0.92|0.47|0.36|0.42|1.18|10.36|6.76|8.3|7.64|2.03|0|0|0|0|0.15|0.02|0|0|1392840152|3084162100|327919600|3673834100|3570868994|0|2069|9.13|0.33|14100
2022-02-13 18:27:59|pink_usa_0575|GULRY|0||202106|46|201006|202112|8.33|11.1|4.09|5.94|2.32|2.71|0.57|0.47|0.72|0.62|0|0|3.47|2.34|3.28|2.19|0|0|0|0|0.5|0.04|0|0|3617278087|2775163000|2490670000|7837463500|3617097515|0|85|21.985|-8.09|10000
2022-02-13 18:28:01|pink_usa_0576|SBMFF|42|202012|202106|48|200912|202112|30.04|9.63|21.28|5.92|18.36|4.88|6.91|3.41|0.18|0.54|0|0|0.61|1.16|15.95|36.91|7.38|7|0|0|0.38|-0.49|0|0|1018585864|1615345400|1349814400|14420362500|12959576810|12785279371|1092|0.688|-30.15|24443
2022-02-13 18:28:02|pink_usa_0577|SBHMY|42|202012|202106|17|201709|202112|80.77|9.73|34.43|5.79|27.97|4.76|5.61|3.33|0.18|0.54|0|0|0.95|1.53|15.95|36.91|0|0|0|0|0.65|0.16|0|0|1018585864|1615345400|1349814400|14101973200|12641238233|12471221759|1810|13.422|-26.25|24443
2022-02-13 18:28:04|pink_usa_0578|WARFY|0||202106|48|200912|202112|7.4|10.74|6.13|4.19|4.54|2.52|0.59|0.42|0.29|0.37|0|0|3.11|1.74|7.97|3.2|0|0|0|0|1.01|1.1|0|0|2902707446|2576317600|1678560700|15004186500|9028492467|0|4888|5.91|14.53|6700
2022-02-13 18:28:05|pink_usa_0579|MTRJF|0||202106|43|201003|202012|17.35|42.71|5.51|6.27|5.19|5.86|1.41|1.47|0.2|0.27|1.77|1.78|2.45|2.99|6.85|-0.81|0|0|0|0|1822.3|0.26|0|0|2332644738|3837427800|14515711700|34983851500|32763416625|0|3121|5.29|-2.04|34143
2022-02-13 18:28:06|pink_usa_0580|MTCPY|0||202106|15|201703|202012|23.81|43.5|5.81|6.25|5.34|5.84|1.57|1.46|0.2|0.27|2.78|1.8|3.99|3|6.85|-0.81|0|0|0|0|0.32|-0.67|0|0|2332644738|3837427800|14515711700|34859982300|32639547375|0|114|15.81|-4.18|34143
2022-02-13 18:28:07|pink_usa_0581|CKISY|0||202106|33|201309|202112|13.33|16.31|27.1|20.54|24.21|16|1.35|1.05|0.2|0.3|0|0|4.07|5.12|10.69|4.7|0|0|0|0|0.57|0.59|0|0|1077517227|1047297200|391303500|20148552600|15702215752|0|13870|31.16|23.06|2305
2022-02-13 18:28:09|pink_usa_0582|SCHYY|12|201412|202106|42|201006|202012|31.76|142.04|6.67|10.02|6.1|7.34|8.26|11.83|1.39|4.76|5.12|-1.97|5.7|5.95|11.88|-12.96|0|0|0|0|1.61|2.9|0|0|1554072833|861000000|8743000000|24721022900|18153022927|18103387580|2182996|22.43|-47.24|26186
2022-02-13 18:28:10|pink_usa_0583|ALEDY|0||202106|8|201912|202112|5.08|2.5|6.06|3.92|1.84|1.18|0.35|0.25|0.57|0.48|-3.42|-1.04|4.01|4.35|4.81|5.86|0|0|0|0|0.02|-0.33|0|0|799716096|808805600|203276900|4324668900|1300580525|0|31|9.25|-34.4|3097
2022-02-13 18:28:11|pink_usa_0584|BJWTF|0||202106|43|201103|202112|17.81|7.25|5.56|4|3.19|1.1|1.99|0.64|1.57|1.66|-9.57|-10.7|2.99|5.77|4.64|3.62|0|0|0|0|0.98|0.82|0|0|892112108|1924490300|756729300|13706132800|3783383544|0|301|0.3746|-10.8|20440
2022-02-13 18:28:12|pink_usa_0585|LFSYY|0||202106|30|201406|202112|13.91|10.59|5.68|8.1|3.95|2.91|3.59|1.51|3.93|4.75|10.04|14.1|6.11|0|10.24|2.54|0|0|0|0|0.57|1.2|0|0|1223112275|1084851800|860327400|2205609100|793611886|0|2254|13.21|-28.86|673
2022-02-13 18:28:14|pink_usa_0586|MDEVF|0||202106|36|201106|202006|43.87|33.78|53.63|5.06|52.31|0.98|1.6|1.52|1.31|5.96|-15.4|-28.18|0.47|0|4.19|-5.38|0|0|0|0|1.5|1.28|0|0|852960296|1890013000|6825059500|9233776500|1789048504|0|15887|1.18|-38.38|18178
2022-02-13 18:28:15|pink_usa_0587|CSPKF|0||202106|48|200912|202112|9.77|7.36|7.97|4.86|5.09|2.38|0.79|0.47|0.52|0.55|0|0|3.74|5.42|5.45|3.87|0|0|0|0|0.48|-0.56|0|0|844194667|1189086000|4312560000|5413340600|2668813602|0|2699|0.805|27.78|3314
2022-02-13 18:28:17|pink_usa_0588|CLPHY|0||202106|53|200809|202112|17.68|19.92|2.78|3.14|2.19|2.44|1.85|1.72|0.54|0.49|0|0|3.67|3.93|7.54|5.69|0|0|0|0|0.24|0.31|0|0|773960400|1104872100|19382275400|33054006300|25618209084|0|652720|10.14|10.82|8074
2022-02-13 18:28:18|pink_usa_0589|LKREF|0||202109|47|201003|202112|13.9|12.34|15.65|16.24|13.51|12.63|1|0.88|0.19|0.26|3.52|2.68|3.55|4.5|14.16|5.85|0|0|0|0|0.52|0.99|0|0|376083263|264863900|162360800|23594185800|18569705440|0|30067|8.8|-2.76|973
2022-02-13 18:28:20|pink_usa_0590|GGPXF|0||202106|34|201306|202112|7.91|1.44|39.8|-6.88|72.25|1.66|0.51|0.09|0.01|0|0.5|-0.35|0.76|0|2.97|6.67|0|0|0|0|0.33|0.95|0|0|549624273|781817000|30981000|-628269700|151338293|0|133|0.3357|-6.75|67
2022-02-13 18:28:21|pink_usa_0591|HNGKY|0||202106|42|200912|202006|10.36|48.87|10.14|7.66|8.52|5.73|0.53|0.36|0.16|0.19|2|1|3.28|4.15|8.15|-4.01|0|0|0|0|0.59|-0.29|0|0|1431595833|2352900000|136200000|16551577200|12346209550|0|86423|26.5|24.88|2686
2022-02-13 18:28:22|pink_usa_0592|HKHGF|0||202106|42|200912|202006|8.79|48.35|10.15|7.49|8.51|5.55|0.52|0.35|0.16|0.19|1.99|1.01|3.18|4.28|8.15|-4.01|0|0|0|0|0.36|0.14|0|0|1431595833|2352900000|136200000|16181515500|11973493276|0|7212|5.14|27.86|2686
2022-02-13 18:28:24|pink_usa_0593|LNNGY|0||202106|45|201009|202112|65.1|59.96|2.38|9.42|2.61|9.4|4.9|17.26|0.28|0|0.55|0.21|0.44|0.3|6.02|34.27|0|0|0|0|-0.15|1.49|0|0|394795796|960284000|339645600|26631044300|26318782698|0|3389880|263.6199|78.5|3928
2022-02-13 18:28:25|pink_usa_0594|NDGPY|0||202106|39|201203|202112|11.55|4.59|1.44|0.93|0.79|0.53|1.01|0.7|1.08|0.74|5.57|-4.14|3.15|6.37|5.43|9.98|0|0|0|0|0.79|-0.95|0|0|1041920248|1569426600|9314988800|8741028000|4962022650|0|2583|21.15|-23.01|19599
2022-02-13 18:28:26|pink_usa_0595|CWAFF|0||202109|47|201003|202112|10.94|7.51|3.61|3.02|1.69|1.21|1.31|1.21|1.43|1.68|0|0|2.63|3.67|4.64|5.25|0|0|0|0|0.56|0.26|0|0|348532792|732979600|567442600|4540901400|1828200640|0|514|1.12|37.86|10800
2022-02-13 18:28:27|pink_usa_0596|HUTCY|0||202106|11|201903|202112|20.44|23.6|0.2|0.14|1.25|1.13|0.56|0.49|0.21|0|5.46|4.98|5.5|6.01|6.64|2.06|0|0|0|0|0.74|0.35|0|0|329170962|657668100|411396800|89291800|746959958|0|9386|2.325|13.02|991
2022-02-13 18:28:28|pink_usa_0597|HTCTF|0||202106|15|201803|202112|15.99|23.96|0.32|0.15|1.44|1.15|0.65|0.5|0.21|0|32.88|4.99|2.89|6.11|6.64|2.06|0|0|0|0|0.53|0.55|0|0|329170962|657668100|411396800|101821400|759489561|0|26|0.1576|2.96|991
2022-02-13 18:28:29|pink_usa_0598|PCCWY|4|200606|202106|62|200412|202006|20.81|50.58|1.81|2.2|0.99|0.79|17.6|2.26|2.7|4.34|-16.56|-18.88|11.62|10.59|4.25|-0.89|0|0|0.07|0|0.35|-0.31|0|0|898378032|976970800|4260416800|10784116200|3903467190|3409389330|43679|5.05|-15.83|22000
2022-02-13 18:28:31|pink_usa_0599|PCWLF|4|200606|202106|47|200809|202006|18.39|47.94|1.98|2.16|0.87|0.75|3.48|2.12|2.7|4.34|-17.43|-22.67|5.68|8.77|4.25|-0.89|0|0|0|0|0.47|0.28|0|0|898378032|976970800|4260416800|10590875300|3671578145|3206851208|3775|0.475|-19.49|22000
2022-02-13 18:28:33|pink_usa_0600|CRPJY|0||202106|47|201003|202112|11|14.7|2.64|2.96|1.15|1.49|1.19|1.18|1.43|1.12|2.61|-7.62|4.75|3.53|4.32|3.92|0|0|0|0|0.49|1.54|0|0|805185088|557212200|24956721000|30738255600|15441526845|0|722|48.15|217.3|21780
2022-02-13 18:28:35|pink_usa_0601|KGBLY|0||202106|8|201912|202112|12.36|10.12|1.92|2.32|1.99|2.25|2.49|3.37|0.33|0.29|0|0|1.42|3.67|12.6|29.33|0|0|0|0|0.68|0.97|0|0|403660781|416937800|890141300|7287004100|7098624000|0|190|56.88|49.06|9700
2022-02-13 18:28:35|pink_usa_0602|ASMVY|11|202012|202106|26|201506|202112|30.84|20.96|2.55|2.04|2.47|2.09|3.3|2.52|0.22|0.23|1.1|2.54|2.67|4.01|26.51|10.5|6.86|8|0|0|0.75|0.39|0|0|314420075|528492200|513954600|4265588500|4374675120|4350430800|537673|31.8|-17.47|11900
2022-02-13 18:28:36|pink_usa_0603|PCFBY|0||202106|49|200909|202112|96.81|10.93|1.19|1.19|0.89|0.96|1|1.44|0.71|0.62|0.24|1.74|3.6|4.89|-1.14|8.73|0|0|0|0|0.51|2.72|0|0|491088769|226911000|1779803000|2305531900|1767504720|0|15539|7.3465|93.33|4660
2022-02-13 18:28:38|pink_usa_0604|MAWHY|2|200903|202109|46|201006|202112|15.95|22.99|2.3|2.58|2.43|2.49|3.75|4.49|0.26|0.31|1.46|-2.57|3.23|2.27|19.31|15.18|0|0|0|0|1.64|0.87|0|0|229439408|407762700|1070202500|6638716800|6472218750|4363610000|522|32.75|-15.57|28803
2022-02-13 18:28:39|pink_usa_0605|NGCRY|0||202112|38|201206|202112|84.35|848.17|4.06|6.18|4.28|5.73|2.83|2.18|0.07|0.33|4.43|0.34|5.48|2.6|19.14|-6.59|0|0|0|0|0.7|-0.2|0|0|171295185|102724000|2158722000|3905707000|3617505000|0|167|50|-30.75|6181
2022-02-13 18:28:40|pink_usa_0606|VPGLF|10|201312|202106|48|200912|202112|32.21|4.47|7.44|1.73|8.72|2.45|3.62|1.3|0.01|0.02|3.48|6.48|1.9|7.37|18.97|29.7|2|3|0|0|1.62|-0.75|0|0|235899688|252164500|32156600|599355000|840447186|757153689|528|0.4543|-15.08|234
2022-02-13 18:28:42|pink_usa_0607|VTKLY|0||202109|43|201103|202112|14.48|10.44|1.36|0.8|1.44|0.81|5.09|3.06|0.12|0.04|0|0|6.51|11.9|32.65|27.15|0|0|0|0|0.6|1.41|0|0|203070833|52200000|289000000|1899852500|1925652533|0|47427|7.63|-4.57|25000
2022-02-13 18:28:44|pink_usa_0608|CREQF|12|201312|202106|48|200912|202112|43.65|100.34|0.38|0.59|1.62|2.05|0.65|0.87|0.03|0|0|0|0|0|-2.43|0.86|1.9|1|0|0|0.88|0.19|0|0|180751269|226411600|30031100|89847500|315192820|0|1551|0.1346|149.03|360
2022-02-13 18:28:45|pink_usa_0609|HKSHY|0||202106|26|201312|202006|16.22|23.21|4.43|9.41|2.94|4.77|0.4|0.3|0.17|0.34|0|0|1.9|1.64|3.23|-2.48|0|0|0|0|-0.02|0.04|0|0|226261023|65560700|1773617300|3201534900|1623440500|0|506|19.69|21.39|5595
2022-02-13 18:28:46|pink_usa_0610|SIHBY|0||202106|46|201006|202112|17.22|6.4|3.46|2.13|3.14|2.11|1.65|1.37|0.9|1.2|-2.28|-5.71|9.12|12.67|6.27|5.64|0|0|0|0|-0.02|0.96|0|0|201410582|209120400|284600|1069591300|1060101360|0|207|3.44|-0.58|42
2022-02-13 18:28:48|pink_usa_0611|SBKFF|49|202112|202112|45|201009|202112|25.4|13.57|1.81|1.81|1.48|1.61|1.18|1.34|1.36|1.72|-4.18|-9.33|1.17|0.91|2.75|4.31|0|0|0|0|1.46|-0.14|374223464598|521654163900|32927822833|51389902800|5318440900|59194331800|52744456920|52726472790|12716|59.1|69.58|245652
2022-02-13 18:28:49|pink_usa_0612|LTOUF|35|202112|202112|31|201403|202112|23.76|28.12|2.17|2.28|1.42|1.68|3.11|3.24|1.99|1.63|2.74|13.87|1.46|2.03|4.63|3.98|3.36|4|0|0|1.19|-0.42|0|0|3508168360|6621397900|1756131800|45307997800|33407078554|33444023162|4402|23.78|19.38|40253
2022-02-13 18:28:51|pink_usa_0613|MAHMF|32|202109|202109|33|201309|202112|21.09|21.98|1.69|2|0.88|1.09|2.64|2.36|1.75|1.77|-2.82|-14.07|1.25|1.07|1|3.3|5|5|0|0|0.8|0.11|0|0|2248050311|2716704400|3141056300|22416537700|13675117500|12291448400|2269|11|10|40619
2022-02-13 18:28:52|pink_usa_0614|PPERY|44|202112|202112|34|201306|202112|13.36|15.07|2.53|2.7|3.94|3.29|1.98|1.7|0.34|0.46|3.27|2.93|3.6|3.03|12.28|9.48|0|0|0|0|0.87|0.9|58364504163|91397593100|10958210424|13732117800|3440135400|18876593500|22965898505|22965898505|620850|9.85|9.39|37840
2022-02-13 18:28:54|pink_usa_0615|BKRKY|42|202012|202012|48|200912|202112|21.57|27.87|7.32|5.17|10.42|6.38|2.83|2.61|0.3|0.34|3.64|10.64|3.75|2.4|19.38|11.11|0|0|0|0|0.91|0.25|53377647956|75858059700|10223724661|11384416600|801350600|28421782700|35062893580|35308896480|1019826|14.3|-5.89|61582
2022-02-13 18:28:55|pink_usa_0616|PBCRY|42|202112|202112|38|201206|202112|19.99|30.76|5.66|9.59|7.81|11.85|3.79|4.71|0.04|0.01|1.21|1.42|1.86|1.74|19.51|16.47|0|0|0|0|0.61|-6.83|42401192113|69099151900|7563515635|13170824500|1551850900|52048030500|64300266080|64300266080|465325|13.04|2.91|25370
2022-02-13 18:28:57|pink_usa_0617|PTAIY|45|202109|202109|41|201109|202112|14.92|13.66|1.72|1.36|1.56|1.1|2.78|1.41|0.66|0.44|0|0|3.13|2.31|9.73|6.19|3.28|3|0|0|0.82|0.66|0|0|2230489273|4242396000|5192112000|19912541000|16152938046|16153116000|301954|7.98|-5.73|186237
2022-02-13 18:28:58|pink_usa_0618|TLKMF|103|202109|202109|53|200809|202112|33.83|17.37|5.49|3.19|5.89|2.84|7.99|3.86|0.58|0.52|2.84|7.61|3.38|8|16.15|13.55|0|0|0|0|0.66|-0.65|0|0|1080549997|1249659000|11925891000|31389882600|27915732638|27915732638|25375|0.2818|20.32|20817
2022-02-13 18:29:00|pink_usa_0619|PIFMY|51|202109|202109|48|200912|202112|15.26|6.88|1.36|1.35|0.93|0.58|2.24|1.23|0.98|1.24|0.78|-5.92|3.41|4.44|6.24|6.04|0|0|0|0|0.73|0.69|0|0|1157935979|1382226400|2640826100|8928743900|3838801810|3838801810|20637|21.86|-10.04|90047
2022-02-13 18:29:02|pink_usa_0620|ADOOY|41|202109|202109|38|201206|202112|12.61|11.62|1.36|1.73|1.09|1.73|1.12|1.3|0.55|0.4|0|0|5.13|4.71|5.77|8.28|2.81|4|0|0|0.86|0.08|0|0|1005643564|1679771000|2670513000|5446593400|5245697440|5245697440|9167|8.2|46.43|9644
2022-02-13 18:29:03|pink_usa_0621|PUTKY|45|202109|202109|42|201106|202112|14.03|9.53|1.29|0.88|1.4|1.13|24.38|1.23|0.13|0.14|3.65|6.7|3.56|3.78|14.39|11.14|3.97|4|0|0|0.95|-0.22|0|0|1026904745|2122298700|2637985700|4348370100|5602664272|5602664272|11631|30.04|-22.56|28378
2022-02-13 18:29:05|pink_usa_0622|BSPDY|41|202109|202109|34|201306|202112|26.36|28.69|3.82|4.27|4.28|3.45|0.78|0.79|0.39|0.39|-4.14|6.88|0|0|9.51|1.73|3.22|2|0|0|-0.52|-1.25|0|0|559682305|736772200|37976000|2080296600|1681437360|1681437360|0|16.08|48.82|3296
2022-02-13 18:29:06|pink_usa_0623|PTPIF|39|202109|202109|32|201312|202112|153.57|42.27|4.77|4.6|4.45|4.79|7.36|4.13|0.46|0.31|0.09|-7.23|1.66|1.03|6.11|8.13|2.54|3|0|0|-13.69|-191.61|0|0|452246053|1895415000|2039470000|11133843300|12111616328|16361306248|93|0.56|-9.68|2083
2022-02-13 18:29:08|pink_usa_0624|GGNPF|47|202109|202109|25|201509|202112|14.61|9.51|1.33|0.45|1.25|0.47|2.56|1.01|0.27|0.01|0|0|3.18|8.58|14.17|10.22|0|0|0|0|0.95|-0.03|0|0|187226558|281927000|2051349300|3789692600|4021343920|4021343920|1295|2.09|-27.43|34544
2022-02-13 18:29:09|pink_usa_0625|GDNGY|47|202109|202109|9|201909|202112|9.73|9.48|0.69|0.44|0.69|0.47|1.45|1.01|0.27|0.01|0|0|5.99|8.63|14.17|10.22|4.66|4|0|0|1.34|0.75|0|0|187226558|281927000|2051349300|3775262000|4006913260|4006913260|19155|8.33|-25.96|34544
2022-02-13 18:29:10|pink_usa_0626|PITPY|41|202109|202109|36|201212|202112|27.69|23.75|3.54|2.6|4.03|3.07|2.98|2.08|0|0|0|0|4.68|10.08|14.71|8.57|4.84|5|0|0|0.19|-0.09|0|0|683415692|474780000|949366000|2624817300|3099597344|3099597344|877|8.42|-3.55|4746
2022-02-13 18:29:11|pink_usa_0627|PTXKY|45|202109|202109|35|201206|202103|46.32|50.79|2.06|1.57|1.44|1.31|2.02|1.73|1.03|0.52|1.59|2.67|0.49|1.63|1.68|-2.2|4.35|5|0|0|1.31|-0.62|0|0|192553414|253203000|3387971700|2829290700|2368337292|2368354164|11263|4.44|13.36|1560
2022-02-13 18:29:13|pink_usa_0628|PTKFY|43|202109|202109|38|201206|202112|29.32|25.01|3.36|2.83|3.47|2.98|6.03|4.03|0.04|0.03|1.81|2.52|1.74|2.13|19.2|15.19|0|0|0|0|0.8|-1.17|0|0|225971735|402421500|569150100|4908190000|5167741635|5167741635|0|22.05|1.47|12202
2022-02-13 18:29:14|pink_usa_0629|PTNDY|51|202109|202109|45|201009|202112|182.1|25.66|2.76|3.23|2.96|3.77|1.47|1.57|0.07|0|0|0|2.09|0.99|5.57|6.3|0|0|0|0|1.35|-2.87|0|0|277467311|469589000|1464666000|2845184000|3314763024|3314763024|172|16.68|-3.3|2963
2022-02-13 18:29:15|pink_usa_0630|PSGTY|44|202109|202109|41|201109|202112|18.94|16.67|2.81|1.84|2.58|1.25|3.07|1.27|0.37|0.56|0|0|3.36|3.1|13.81|4.43|4.48|3|0|0|1.16|0.87|0|0|293466731|247890400|3794158700|4428671500|3016177920|3016177920|2132|10.17|-41.52|10409
2022-02-13 18:29:17|pink_usa_0631|PTIZF|47|202109|202109|14|201806|202112|8.72|5.8|0.54|0.68|0.72|0.97|1.28|1.52|0.01|0.04|5.36|9.7|3.55|6.66|22.1|28.8|5.37|7|0|0|1.81|1.53|0|0|358531955|509912000|202540000|1111945100|1590006055|1590006200|2050|1.45|50.5|2366
2022-02-13 18:29:18|pink_usa_0632|PTMEY|47|202109|202109|40|201112|202112|15.53|5.99|3.66|1.55|3.38|1.36|2.83|0.76|0.3|0.18|2.25|2.13|2.61|0.87|13.68|10.95|5.27|6|0|0|0.98|0.38|0|0|140194391|113799100|462455300|972556800|849183672|847890684|1218|6.42|-18.22|6371
2022-02-13 18:29:20|pink_usa_0633|PTFRY|44|202109|202109|40|201112|202112|54.55|48.87|12.99|15.76|21.12|11.02|8.8|7.28|5.28|3.08|3.42|0.81|3.57|1.97|6.93|3.83|2.8|3|0|0|0.49|1.77|0|0|62316248|58070500|2508934500|6475808900|4568478816|4568478816|352|10.56|103.08|651
2022-02-13 18:29:21|pink_usa_0634|UNLRY|51|202109|202109|43|201103|202112|41.92|26.01|7.09|4.06|7.23|3.98|47.26|40.81|0.23|0.96|0|0|2.64|3.94|95.05|74.57|7.46|8|0|0|0.51|0.83|0|0|65435209|35792200|742198000|11365807800|11139800000|11139800000|2646|5.84|-48.09|4968
2022-02-13 18:29:22|pink_usa_0635|AIBGY|78|200812|202106|13|201809|202112|16.57|34.97|-1.26|-10.65|2.46|2.38|0.49|0.42|1.21|0.58|0|0|0|0|-4.07|1.06|0|0|0|0|2.87|2.48|69519775254|105048708200|5345071537|46544453400|765189300|-30406007600|6786000000|8799000|526|5|14.16|9356
2022-02-13 18:29:24|pink_usa_0636|BKRIY|40|200803|202106|16|201712|202112|11.84|17.62|1.81|0.46|1.13|0.92|0.54|0.51|2.82|2.21|-19.06|-87.15|3.3|0|0.4|1.46|0|0|0|0|1.7|1.67|88470268009|108254649000|6466528852|30035167200|1006765400|3137941300|6258200000|302507700|2063|5.8|34.07|9211
2022-02-13 18:29:25|pink_usa_0637|CRHCF|78|200806|202106|48|200912|202112|26.22|27.77|1.12|1.52|0.88|1.38|1.43|2.04|0.62|0.56|2.89|7.05|3.31|2.25|4.29|4.57|0|0|0|0|1.16|0.94|0|0|2368800155|6292000000|19100000000|44690819200|39461811200|24882575360|28834|51.2|22.49|77100
2022-02-13 18:29:27|pink_usa_0638|DCCPY|0||202109|25|201509|202112|23.79|19.9|0.45|0.42|0.42|0.4|3.08|2.23|1.01|0.63|-0.38|3.76|1.89|2.7|6.8|6.85|0|0|0|0|0.35|-0.02|0|0|1501879504|1930433400|2014450100|8647105100|8180911600|0|0|41.5|0|13606
2022-02-13 18:29:28|pink_usa_0639|KRYAY|0||202106|48|200912|202112|30.89|33.52|2.17|2.96|1.93|2.7|4.08|3.89|0.7|0.47|0.32|0.82|0.81|0.82|9.51|7.92|0|0|0|0|0.68|0.93|0|0|395147250|479820100|2283429600|25301000300|22988966000|0|1557478|130|-12.65|26000
2022-02-13 18:29:30|pink_usa_0640|SMFKY|36|201712|202112|8|201912|202112|17.92|18.69|1.32|1.6|0.94|1.28|2.53|3|1.16|0.86|0|0|3.03|3.16|2.76|9.02|0|0|0|0|0.77|1.05|0|0|700150070|968048100|5220666400|17317346700|14249449338|13037370000|745116|55.01|14.06|48000
2022-02-13 18:29:32|pink_usa_0641|SMFTF|36|201712|202112|8|201912|202112|17.61|17.57|1.34|1.64|0.95|1.31|1.93|3.08|1.16|0.86|0|0|3.01|3.03|2.76|9.02|0|0|0|0|1.27|0.53|0|0|700150070|968048100|5220666400|17695536000|14627638686|13383390000|21348|56.47|20.02|48000
2022-02-13 18:29:33|pink_usa_0642|KGSPY|0||202106|25|201509|202112|27.73|38.11|2.29|3.39|2.16|3.3|4.65|6.81|0.46|0.6|-0.12|-1.13|0.79|0.41|9.65|12.64|0|0|0|0|0.37|2.21|0|0|306288552|1108393900|1453502600|21671517800|20856983250|0|77742|115.1|57.75|15500
2022-02-13 18:29:34|pink_usa_0643|EXPGY|0||202109|53|200809|202112|29.42|45.38|4.78|8.32|4.12|7.56|7.59|13.66|1.74|1.38|3.53|1.14|1.92|0.97|11.66|13.42|0|0|0|0|0.91|1.72|0|0|270629641|197000000|424000000|49278193000|43703808000|0|3105395|47.36|29.87|18059
2022-02-13 18:29:36|pink_usa_0644|GLAPY|0||202106|37|201209|202112|21.55|20.16|1.66|0.94|1.48|0.81|3.83|1.94|0.95|0.42|1.68|4.4|1.28|2.47|11.28|7.25|0|0|0|0|0.57|0.85|0|0|195586720|186358700|639879100|4522818400|3865709320|0|33603|66.8|1.75|7632
2022-02-13 18:29:38|pink_usa_0645|IRCUF|0||202106|33|201209|202012|16.7|34.95|2.64|2.8|2.51|2.64|9.3|2.78|1.44|0.72|0.56|-0.1|2.38|0|21.58|-4.37|0|0|0|0|0.53|0.66|0|0|69607104|156012900|434837000|965170400|913278220|0|3405|4.8775|-0.25|288
2022-02-13 18:29:39|pink_usa_0646|PDYPY|0||202106|27|201409|202106|94.72|509.34|5.02|3.76|4|3.21|28.25|1.82|1.15|0.29|0.61|-8.34|2.58|0|25.59|-0.52|0|0|0|0|1.02|1.44|0|0|290366068|862370400|526058400|30710158800|27257170720|0|4511961|77.6|-24.78|15120
2022-02-13 18:29:40|pink_usa_0647|ILPMY|0||202106|2|201912|202006|18.49|14.94|5.04|4.83|2.01|2.07|0.4|0.41|2.82|0.57|-143.87|-140.51|0|0|-3.08|-4.03|0|0|0|0|1.45|0.71|23966677300|22021505200|495807579|64261600|218965500|2053098800|882109270|0|3217|1.94|104.21|2255
2022-02-13 18:29:41|pink_usa_0648|GLVHF|0||202106|6|202006|202112|126.47|43.85|2.1|1.78|2.06|1.73|0.65|0.62|0.07|0.11|-2.81|-0.6|0|0|0.37|1.36|0|0|0|0|-0.02|-0.02|0|0|109859771|44359600|16761600|687355600|618769409|0|247|0.765|83.61|310
2022-02-13 18:29:42|pink_usa_0649|GNCGY|0||202109|47|201003|202112|54.4|24.59|1.01|0.62|0.73|0.48|3.22|1.57|1.23|0.71|7.59|-11|4.67|5.6|6.34|3.41|0|0|0|0|0.88|-0.45|0|0|82928583|159915600|485386100|1138349300|892496826|0|271|6.78|17.71|12955
2022-02-13 18:29:44|pink_usa_0650|CCGGY|0||202006|41|201003|202006|18.13|82.97|2.1|0.78|1.89|0.53|1.86|1.19|0.56|0.95|3.98|4.84|4.03|7.35|7.16|-7.09|0|0|0|0|1.09|1.63|0|0|204413087|240266900|250754700|1075422600|733376756|0|11250|7.07|-47.71|3061
2022-02-13 18:29:44|pink_usa_0651|CGPZF|0||202106|42|200912|202006|19.67|91.35|2.11|1.18|1.89|0.88|1.93|1.61|0.57|0.41|2.91|-14.75|3.01|5.87|5.8|-6.85|0|0|0|0|0.78|1.42|0|0|197459028|104986200|233446800|1424624400|1217954970|0|2951|3.1|-3.73|2653
2022-02-13 18:29:46|pink_usa_0652|BKHYY|47|202109|202109|44|201012|202112|14.25|9.3|-1.29|-8.29|2.07|3.26|0.85|1.04|0.98|0.44|3.42|4.2|2.37|3.44|4.15|7.82|0|0|0|0|0.53|0.5|92023662473|160540778200|21084170861|54634792600|1064627000|-34932066200|13865462078|13923414402|35365|51.91|60.02|9027
2022-02-13 18:29:48|pink_usa_0653|ISDAY|39|202109|202109|24|201412|202012|10.24|13.76|-0.97|-1.09|1.4|2.37|0.74|1.11|0.67|0.52|-2.79|-1.17|1.54|0.63|4.4|8|0|0|0|0|0.63|0.26|52122157353|80604852900|8165284906|14402460600|995620500|-3391916300|7333307100|7333307100|1094|63|78.96|8027
2022-02-13 18:29:49|pink_usa_0654|BZQIY|39|202109|202109|36|201212|202112|11.42|10.74|2.38|2.15|1.5|1.44|9.27|13.78|-1.65|9.01|0|0|9.77|0|7.01|13.31|6.74|8|0|0|0.78|0.15|0|0|604029386|556403600|2495734400|5754147200|3816370680|3919200000|451|6.9|42.27|5408
2022-02-13 18:29:50|pink_usa_0655|DGRLY|46|202006|202006|31|201206|202003|50.1|5.25|2.4|2.95|0.87|0.08|2.56|0.7|6.45|17.28|6.73|-75.79|7.42|0|0.73|-9.93|1.03|1|0|0|1.21|3.9|0|0|3366481192|457616800|7471697900|8100121900|289289520|222926394|20932|1.86|-85.34|16
2022-02-13 18:29:51|pink_usa_0656|DLKGF|51|202109|202109|38|201206|202112|48.52|1.87|3.6|3.49|1.14|0.6|2.44|2.43|6.92|11.03|4.87|13.62|6.52|0|0.7|7.23|0|0|0|0|0.19|0.61|0|0|3028319348|1060275200|6222395100|7842162600|1426113000|1402744200|1586|78|121.66|16
2022-02-13 18:29:52|pink_usa_0657|TTCNF|0||202006|39|201012|202009|32.61|22.27|0.93|0.45|0.87|0.61|2.75|2.85|0.84|0.24|-2.61|6.73|0.9|0|-0.88|6.16|0|0|0|0|1.33|-0.21|0|0|28042550|101178000|22961000|357773900|413248635|0|0|3.075|15.6|823
2022-02-13 18:29:54|pink_usa_0658|TTTPF|7|202109|202109|13|201809|202112|46.11|15.11|1.57|2.49|1.92|3.37|1.97|2.16|0.05|0|2.11|-9.27|1.63|0|17.31|16.62|0|0|0|0|729.05|0.33|0|0|75201056|333282000|19156000|813858300|1137900236|1194556000|12651|7.48|47.51|722
2022-02-13 18:29:54|pink_usa_0659|IDTA|19|202109|202109|13|201809|202112|20.38|58.75|3.62|2.13|1723|2.01|12.66|5.09|-3.08|1.25|-2.81|-0.06|0|0|32.45|4.38|8.58|8|0|0|0.28|0.56|0|0|309715|399300|194600|2777900|2225080|2225080|1109|0.55|-79.63|
2022-02-13 18:29:56|pink_usa_0660|ARZGY|30|201606|202106|16|201712|202112|11.61|11.17|-3.54|-3.08|0.32|0.3|1.04|0.99|0.57|0.55|5.71|3.49|4.06|8.38|5.35|5.76|0|0|0|0|0.68|0.53|0|0|242456232306|401398309000|4505453600|-346969553900|33573885332|33250101690|73741|10.66|21.65|71860
2022-02-13 18:29:57|pink_usa_0661|UNCRY|53|202112|202112|16|201712|202112|10.61|16.1|3.37|0.3|1.24|1.57|0.43|0.47|2.3|1.56|-63.08|0.57|1.64|0.95|-0.57|0.94|0|0|0|0|1.51|0.18|650048854434|750735454300|43826203716|121608353500|10089212400|6518003600|33881084412|33881084412|1776823|7.665|65.77|80879
2022-02-13 18:29:58|pink_usa_0662|UNCFF|53|202112|202112|49|200909|202112|16.34|16.26|5.3|0.31|1.31|1.58|0.57|0.48|2.3|1.56|-33.99|0.57|1.48|0.94|-0.57|0.94|0|0|0|0|1.3|0.05|650048854434|750735454300|43826203716|121608353500|10089212400|6850191900|33704275100|33704275100|19230|15.25|59.44|80879
2022-02-13 18:30:01|pink_usa_0663|ISNPY|51|202109|202109|48|200912|202112|14.63|69.66|3.99|3.56|1.11|1.25|0.63|0.65|1.81|1.32|-11.57|-3.06|5.12|9.35|1.11|0.58|0|0|0|0|1.36|1.08|453097980354|715183900900|16342907447|10790549700|12219546500|141913435200|50131708127|47852870093|4579695|15.53|9.91|97600
2022-02-13 18:30:03|pink_usa_0664|IITSF|46|202006|202006|43|200912|202009|14.2|6.52|3.6|1.28|1.25|0.97|0.59|0.55|1.83|1.33|-16.85|-6.71|4.7|0|0.98|3.1|0|0|0|0|1.28|1.4|429414756129|515602712200|51930622703|80124864800|9743016200|43070054700|36350677875|34690613438|35724|1.875|-19.61|87996
2022-02-13 18:30:04|pink_usa_0665|ATASY|50|202109|202109|47|201003|202112|93.01|1600.32|4.78|5.14|2.29|1.4|2.47|1.76|3.14|4.68|0.27|13.63|4.43|0|3.19|0.02|2.3|2|0|0|0.75|0.98|0|0|5362804700|9521619100|733056800|59775028600|16245474112|16245474112|59934|9.92|10.96|29197
2022-02-13 18:30:07|pink_usa_0666|MDIBY|26|201606|202106|18|201706|202112|10.33|10.24|13.89|10.7|3.45|3.16|0.76|0.74|2.52|2|4.34|7.21|4.52|6.67|2.23|2.41|0|0|0|0|0.91|0.25|28072923174|32058245500|743147041|2834452700|522894400|33257337900|9744779870|9664210870|397571|11.3|23.2|5063
2022-02-13 18:30:09|pink_usa_0667|ESOCF|51|202109|202109|48|200912|202112|34.9|31.65|1.53|1.34|0.65|0.89|1.38|2.29|1.73|2.17|3.66|3.3|4.92|5.37|2.74|2.13|0|0|0|0|0.85|1.8|0|0|15130487771|48816711300|117047828800|124638716200|79018085261|85425639898|477721|7.776|-22.1|66021
2022-02-13 18:30:12|pink_usa_0668|ENLAY|51|202109|202109|48|200912|202112|34.46|31.32|1.53|1.33|0.64|0.89|1.37|2.28|1.73|2.17|1.98|3.28|5.75|5.41|2.74|2.13|2.78|4|0|0|0.89|1.77|0|0|15130487771|48816711300|117047828800|124135707500|78576047361|84947757267|8559669|7.7325|-22.3|66021
2022-02-13 18:30:15|pink_usa_0669|TIAOF|83|202109|202109|53|200809|202112|20.57|1.49|1.9|2.12|0.67|0.57|0.76|0.34|1.59|1|5.57|-13.28|3.26|2.36|2.19|12.75|0|0|0|0|0.77|0.06|0|0|7172949145|6923443100|20636940800|39315790900|10389328733|10389328733|43006|0.49|9.21|42811
2022-02-13 18:30:18|pink_usa_0670|TIAIY|83|202109|202109|72|200312|202112|21.11|1.38|1.95|2.07|0.69|0.52|0.85|0.33|1.59|1|10.77|-7.6|7.53|7.19|2.19|12.75|0|0|0.01|0|0.85|0.39|0|0|7172949145|6923443100|20636940800|38566275200|9668436672|9668436672|142423|4.56|-10.97|42811
2022-02-13 18:30:23|pink_usa_0671|TIIAY|83|202109|202109|72|200312|202112|26.09|1.47|2.1|2.11|0.85|0.57|1.03|0.35|1.59|1|5.68|-13.13|3.15|2.4|2.19|12.75|2.97|3|0.02|0.01|0.98|-0.45|0|0|7172949145|6923443100|20636940800|39191755200|10601356000|10601356000|1288613|5|9.41|42811
2022-02-13 18:30:26|pink_usa_0672|TIAJF|83|202109|202109|53|200809|202112|23.89|1.38|1.78|2.07|0.58|0.53|0.59|0.33|1.59|1|10.25|-7.09|6.03|7.02|2.19|12.75|0|0|0|0|0.14|-1.12|0|0|7172949145|6923443100|20636940800|38523869600|9859260941|9859260941|1392|0.465|-7|42811
2022-02-13 18:30:27|pink_usa_0673|SNMRY|49|202109|202109|46|201006|202112|13.92|11.19|8.3|9.89|4.84|5.3|2.21|2.32|1.77|2.28|7.41|25.36|7.13|5|6.03|8.9|2.56|3|0|0|0.64|0.59|0|0|1359426774|2221208500|20094846600|36307262900|19469933439|19465958359|703922|11.905|11.37|3388
2022-02-13 18:30:29|pink_usa_0674|BNCDY|51|202109|202109|23|201603|202112|13.19|10.33|1.35|0.99|1.6|1.75|2.22|2.18|0.15|0.03|5.75|0.26|5.86|12.43|17.09|20.26|0|0|0|0|0.77|0.79|20358600032|28795103200|771364694|3059036700|292377200|3926297300|6904106250|6916046250|5623|18.75|7.63|3174
2022-02-13 18:30:31|pink_usa_0675|TEZNY|51|202109|202109|41|201109|202112|14.65|16.99|7.92|8.85|4.36|5.31|2.56|3.02|2.39|2.59|3.71|1.46|4.31|4|5.63|4.94|2.54|3|0|0|0.63|1.13|0|0|1887620608|3007388700|17323686500|27120056600|16175588208|16175588208|966303|24.18|5.52|4996
2022-02-13 18:30:32|pink_usa_0676|TERRF|51|202109|202109|47|201003|202112|13.61|15.7|7.88|8.45|4.2|4.88|2.51|2.78|2.39|2.59|2.25|1.33|5.22|4.33|5.63|4.94|0|0|0|0|-0.07|-0.21|0|0|1887620608|3007388700|17323686500|25888825500|14944357021|14944357021|496|7.4465|0.75|4996
2022-02-13 18:30:33|pink_usa_0677|DNIYY|30|201606|202106|18|201706|202112|17.64|14.7|-0.04|0.02|0.37|0.38|0.6|0.59|0.3|0.27|0|0|1.75|1.13|2.42|3.25|0|0|0|0|0.97|1.33|0|0|1957404039|1980070700|1185772100|73646200|1404102145|1409842100|4259|18.95|70.41|8668
2022-02-13 18:30:35|pink_usa_0678|BZZUY|32|201612|202106|16|201712|202112|9.47|6.49|1.45|1.1|1.33|1.06|1.06|0.88|0.41|0.3|2.44|4.51|0.59|1.44|9.44|11.3|0|0|0|0|0.97|0.85|0|0|741647039|1130201200|3643895700|4364304000|4080880494|4365495432|6979|10.62|-10.46|9683
2022-02-13 18:30:36|pink_usa_0679|PRYMY|53|202109|202109|48|200912|202112|26.42|28|0.77|0.92|0.57|0.7|3.16|3.13|1.44|1.29|0.27|0.39|2.05|1.63|5.03|4.97|6.08|7|0|0|-0.14|0.86|0|0|787432496|1181938100|3141009200|12951509000|9867334854|9867334854|469835|18.73|6.51|30096
2022-02-13 18:30:37|pink_usa_0680|MONRF|13|201512|202106|20|201612|202112|33.03|40.52|6.53|9.5|6.77|9.19|8.35|7.51|0.1|0.08|0|0|0.68|0.77|26.66|21.67|0|0|0|0|0.5|1.08|0|0|336447505|481476600|1092084600|18862044200|19139903100|17664508900|8676|71|22.19|4561
2022-02-13 18:30:38|pink_usa_0681|PRDSY|0||202103|41|201106|202109|29.62|59.2|3.48|4.44|3.62|4.4|4.09|4.59|0.24|0.25|2.21|0.71|2.81|0.68|12.28|6.18|0|0|0|0|0.71|0.88|0|0|625347710|719573100|4207051200|15887877700|15749561720|0|26340|12.31|-5.38|12619
2022-02-13 18:30:40|pink_usa_0682|TDPAY|8|201112|202106|8|201806|202006|42.37|19.45|1.62|2.14|1.51|1.99|1.27|1.61|0.29|0.32|-19.83|-12.45|1.04|0|2.93|-0.93|0|0|0|0|0.28|1.28|0|0|259406354|223900600|650227600|2031749900|1886331780|1744735800|67|5.7|70.15|4596
2022-02-13 18:30:41|pink_usa_0683|ATGSY|30|201606|202106|10|201712|202006|21.22|7.61|0.77|0.99|0.54|0.77|3.69|1.83|1.97|2.05|0|0|1.95|0|-1.18|-16.16|0|0|0|0|0.42|1.49|0|0|290510036|1168494000|2649262600|2471608100|1683163280|1919336940|61|6.7|2.24|31092
2022-02-13 18:30:42|pink_usa_0684|FINMY|51|202109|202109|48|200912|202112|30|10.27|0.63|0.54|0.33|0.25|1.05|0.6|1.21|0.79|2.89|25.97|1.74|1.94|1.3|3.67|1.77|2|0|0|1.37|-0.11|0|0|1443317767|541673300|3066707300|9070752200|4095236744|4095236744|31664|3.56|0.57|49980
2022-02-13 18:30:44|pink_usa_0685|MDIUY|45|202006|202006|44|200909|202009|113.33|34.48|1.39|1.45|1|0.83|1.62|0.87|0.44|0.64|6.01|4.6|2.99|0|3.64|1.45|5.23|6|0|0|1.28|1.04|0|0|305349709|457965600|395883800|4184769000|2389683240|2389683240|364|6.3|-30|5001
2022-02-13 18:30:45|pink_usa_0686|SFRGY|47|202109|202109|33|201309|202112|32.55|54.43|2.68|3.09|2.71|3.21|6.12|5.15|0.27|0.23|0.89|0.26|1.77|0|18.21|7.4|7.13|7|0|0|0.49|0.9|0|0|194751740|501609200|754059100|4115552900|4404876800|4380377546|48157|13.06|34.68|3777
2022-02-13 18:30:46|pink_usa_0687|AEMMY|32|201612|202106|16|201712|202112|13.12|10.16|1.26|1.28|0.71|0.74|1.35|1.54|1.21|1.1|0|0|4.75|4.53|5.09|7.04|0|0|0|0|0.34|-1.2|0|0|631756571|397470000|6410691600|11577250400|6577934330|6856922469|0|10.795|58.98|13213
2022-02-13 18:30:47|pink_usa_0688|PIAGF|51|202109|202109|48|200912|202112|31.74|17.27|0.84|0.45|0.61|0.57|2.05|2.5|1.16|1.46|2.1|17.16|2.81|5.48|4.01|6.03|3.83|4|0|0|0.81|0.47|0|0|181121606|230957000|348127700|879474300|1110605258|1110605258|4244|3.11|-5.76|6045
2022-02-13 18:30:49|pink_usa_0689|TCCHF|0||202106|10|201906|202112|31.6|31.39|3.03|3.15|3.15|3.35|7.03|6.38|1.05|0.3|0|0|1.73|2.38|24.81|17.49|0|0|0|0|0.71|-0.36|0|0|98440445|248579800|195862500|2125117600|2262921100|0|11240|11.24|-0.09|2046
2022-02-13 18:30:50|pink_usa_0690|BCUCY|18|201512|202106|20|201612|202112|52.63|114.31|4.25|6.1|4.13|5.95|8.27|13.96|0.49|0.57|0|0|0.72|0|9.32|7.74|0|0|0|0|0.3|1.59|0|0|60647112|75278900|781430800|4768864200|4651200000|4651343640|93276|34.2|46.78|2127
2022-02-13 18:30:51|pink_usa_0691|RZSMF|50|202106|202106|20|201612|202112|14.87|5.43|0.59|0.6|0.53|0.51|3.11|1.32|1.09|0|0|0|0|0|-10.31|27.03|3.26|4|0|0|-0.09|0.71|0|0|32462395|46411200|203910400|607694500|522557840|522557840|25|1.01|36.09|3134
2022-02-13 18:30:52|pink_usa_0692|MBFJF|101|202112|202112|47|201003|202112|15.49|6.22|-8.49|-7.18|2.33|1.49|0.64|0.43|2.69|3.45|-19.29|12.78|2.94|4.44|1.34|1.75|0|0|0|0|1.46|-0.72|1.16053298777E+12|1.9224292517E+12|388627394775|959247440100|10941440000|-331830507500|68038592465|69187666419|3661|5.348|22.76|163500
2022-02-13 18:30:54|pink_usa_0693|SMFNF|57|202112|202112|53|200809|202112|38.44|9.27|0.1|-11.02|5.8|1.75|2.45|0.42|2.64|2.61|-6.34|7.58|16.39|5.17|1.92|1.61|0|0|0|0|12.57|-0.74|1.10916936855E+12|1.3829146686E+12|344730221596|636101247900|12887826200|-301900540500|47877035794|47897645626|22116|34.926|21.23|98100
2022-02-13 18:30:56|pink_usa_0694|JPHLF|26|202109|202109|23|201603|202112|47.85|6.54|-3.78|-4.18|0.38|0.28|0.35|0.24|0.09|0.4|-2.69|-3.79|4.81|5.87|2.37|2.47|0|0|0|0|0.18|0.57|1.64694224848E+12|1.6968889808E+12|490887349872|561369917500|27629617100|-460890016000|29212250563|29212250563|5758|7.754|0.83|377757
2022-02-13 18:30:57|pink_usa_0695|JPSTF|26|202109|202109|23|201603|202112|14.29|9.25|-30.78|-25|2.93|1.79|0.39|0.33|0.09|0.42|-4.25|-9.16|4.64|5.08|2.54|2.52|0|0|0|0|0.03|0.04|1.66017625954E+12|1.7115052625E+12|474616161108|545319889200|1776586100|-468841069000|33570351765|33570351765|347|8.955|8.81|15810
2022-02-13 18:30:58|pink_usa_0696|MZHOF|63|202112|202112|47|201003|202112|13.98|5.55|-4.03|-8.02|1.85|1.39|0.67|0.39|4|2.36|-16.58|-24.88|3.99|2.76|1.49|1.94|0|0|0|0|0.53|-1.35|1.0642309749E+12|1.2886322008E+12|284048884524|397175224700|9604631200|-190384453600|32983042593|32965098967|14639|13.013|3.69|69801
2022-02-13 18:31:00|pink_usa_0697|RSNHF|53|202112|202112|49|200909|202112|7.52|6.8|-9.53|-17.42|1.68|1.31|0.59|0.42|1.78|4.32|59.98|66.37|3.44|2.37|3.7|1.26|0|0|0|0|0.47|-0.93|415507323188|521769385800|92534994506|231249277200|3112549400|-124705538300|9518580453|9562605036|974|3.966|17.34|30300
2022-02-13 18:31:01|pink_usa_0698|SUTNY|53|202112|202112|43|201103|202112|10.21|7.89|-0.32|-2.3|1.45|1.15|0.65|0.51|4.53|5.52|-15.65|-12.28|3.16|4.1|1.24|0.92|0|0|0|0|0.89|-0.38|292709615110|357410714500|106821849183|165230495500|1947237800|-25248984500|12641853600|12650138888|582133|3.375|10.66|24606
2022-02-13 18:31:03|pink_usa_0699|CMTDF|47|202006|202006|42|201003|202009|10.2|7.52|0.77|-1.34|1.51|1.06|0.67|0.44|4.43|4.83|-9.5|0.2|2.98|5.03|1.28|0.99|0|0|0|0|0.75|0.82|281954092389|364416643300|99121827033|137834564800|1981229900|-13195697100|10374658280|10381854740|26336|27.7|-23.2|23807
2022-02-13 18:31:04|pink_usa_0700|TOYOF|133|202112|202112|53|200809|202112|16.07|8.89|1.19|1.42|0.68|0.9|1.12|1.17|1.01|1.01|2.2|3.97|2.23|2.49|4.79|6.3|0|0|0|0|0.65|-0.22|0|0|35053300047|65660605900|106437822600|414178180100|255722709725|256234829081|1880101|18.5055|21.71|371365
2022-02-13 18:31:06|pink_usa_0701|DSEEY|41|202112|202112|36|201212|202112|11.31|7.38|16.03|15.8|2.01|1.62|0.92|0.7|9.29|9.96|-17.66|39.75|3.01|6.7|0.91|0.86|0|0|0|0|0.89|-0.69|35679883903|45438454500|34039136742|44861725300|7890137600|84635446300|8392496878|8464225492|78218|5.66|31.02|15486
2022-02-13 18:31:08|pink_usa_0702|SNEJF|150|202109|202109|53|200809|202112|24.99|15.34|0.6|1.56|0.61|1.52|1.43|2.1|0.79|0.39|1.34|0.13|0.86|0.5|2.43|10.89|0|0|0|0|1.21|0.31|0|0|11894880031|19848568300|12670341500|140498534000|134883064684|136176912720|2735365|108.82|-5.38|109700
2022-02-13 18:31:10|pink_usa_0703|MSADY|51|202109|202109|47|201003|202112|67.17|10.81|0.22|0.12|0.38|0.39|0.7|0.58|0.16|0.24|3.09|5.27|3.17|4.64|3.1|4.41|0|0|0|0|0.82|-0|0|0|10611822182|19671136000|4372783900|5262149000|17337441681|17383067195|1031187|15.645|5.18|40681
2022-02-13 18:31:13|pink_usa_0704|CHBAY|53|202112|202112|24|201512|202112|10.12|8.67|-3.87|-5.07|2.7|2.23|0.55|0.45|0.78|1.68|-8.19|1.74|2.53|3.34|3.66|1.85|0|0|0|0|0.84|-0.5|110779411320|126381129300|13174040365|31417443600|1102595900|-9963955700|4341111684|4369914783|421|29.445|2.81|6997
2022-02-13 18:31:14|pink_usa_0705|CJPRY|54|202112|202112|46|200906|202012|13.65|122.9|3.37|7.32|1.85|3.25|1.29|0.82|1.16|1.23|0|0|0.96|0.87|5.28|-1.32|2.18|1|0|0|0.35|-1.04|0|0|3533921981|5326587600|46028184000|59522646700|26328779994|26331730284|1273259|13.38|-1.87|38231
2022-02-13 18:31:16|pink_usa_0706|HNDAF|152|202109|202109|53|200809|202112|22.59|7.52|0.84|0.74|0.49|0.42|0.95|0.64|0.9|0.78|2.5|8.9|2.73|4.46|5.37|4.66|0|0|0|0|0.93|-0.37|0|0|9296547636|26919960200|69929672700|96045795100|54704102112|54376204608|587621|31.68|8.16|211374
2022-02-13 18:31:19|pink_usa_0707|DCNSF|50|202109|202109|37|201209|202112|379.1|5.41|3.7|0.16|4.35|0.31|15.93|0.5|0.18|0.16|2.93|4.28|1.96|3.72|4.44|8.13|0|0|0|0|0.28|0.54|0|0|7949487600|17423503800|9986549100|11942297600|22400391198|22631173032|701|20.94|35.1|64467
2022-02-13 18:31:20|pink_usa_0708|HACBY|49|202112|202112|45|201009|202112|11.35|5.56|-0.32|-1.35|1.72|1.21|0.44|0.19|0.96|4.14|-25.8|-193.45|2.22|3.88|2.61|0.81|0|0|0|0|0.6|-0.06|65725953524|69621507900|10165716096|38116443000|293522100|-1764965200|1576209102|1578214539|3370|32.19|1.16|4968
2022-02-13 18:31:22|pink_usa_0709|TDHOY|52|202109|202109|44|201012|202112|15.85|10.62|0.1|-0.06|0.4|0.36|0.77|0.51|0.07|0.1|2.47|3.5|3.05|3.65|5.99|4.7|0|0|0|0|1.45|-0.76|0|0|6214455636|10209883000|3315688400|-1295034800|7409125457|7413726477|31226|6.355|11.79|20881
2022-02-13 18:31:23|pink_usa_0710|SHZUY|53|202112|202112|17|201709|202112|12.03|9.9|-1.03|-3.22|3.07|2.54|0.5|0.41|0.59|1.14|-3.23|-6.09|2.19|3.28|3.26|2.12|0|0|0|0|-0.02|0.31|89287697685|100309547700|8229435031|19654442400|486579200|-5449428800|4079643494|4239531959|1328|72.315|2.94|6372
2022-02-13 18:31:25|pink_usa_0711|SFBQF|18|202112|202112|7|202003|202112|13.99|14.38|2.23|2.16|1.29|1.22|5.36|4.52|4.17|3.94|6.18|6.58|3.4|5.95|7.38|5.6|0|0|0|0|0.16|-0.06|0|0|12172129807|16110669100|20057623600|109648127100|61395233580|62043615000|149479|13.05|3.33|65920
2022-02-13 18:31:26|pink_usa_0712|MITSY|130|202109|202109|119|199203|202112|25.95|6.73|3.97|0.7|1.25|0.4|1.38|0.91|2.59|0.99|3.04|9.36|1.67|3.41|3.64|6.67|1.73|2|0.01|0.02|0.53|0.17|0|0|12360143175|14730561700|18467048000|66992861900|37856452445|37961550508|1356405|464.83|26.66|54230
2022-02-13 18:31:28|pink_usa_0713|NSANY|115|202112|202112|100|199612|202112|53.33|45.72|0.9|0.88|0.4|0.23|1.35|0.51|1.67|1.65|0.2|17.31|2.38|0|2.21|1|2.37|2|0.04|0.02|0.73|0.22|0|0|8747841077|15546957500|36961342100|71701370600|18807078481|18810856172|1171846|9.61|-10.94|147553
2022-02-13 18:31:33|pink_usa_0714|SKLKY|53|202112|202112|43|201103|202112|12.35|7.55|1.92|0.31|1.17|1.23|0.54|0.45|2.07|1.67|-23.83|-18.51|0.57|0.61|1.48|2.23|0|0|0|0|0.85|-2.13|59124881669|55617590300|10206254790|15490707100|538371600|973998400|3708595197|3708861467|3032|3.555|50.3|7343
2022-02-13 18:31:34|pink_usa_0715|NTDOY|56|202112|202112|49|200909|202112|57.1|13.84|2.45|2.84|3.67|3.76|2.51|3.6|0|0|0|0|1.84|3.81|10.12|25.74|3.87|7|0|0|0.6|-0.08|0|0|10288877482|13332806300|731585000|44408363500|54991314315|54991314315|22640877|58.59|-22.78|6574
2022-02-13 18:31:37|pink_usa_0716|PCRFY|151|202109|202109|109|199409|202112|60.16|11.62|0.39|0.44|0.43|0.37|1.39|0.98|0.47|0.5|1.88|2.67|1.29|2.14|0.42|5.59|3.6|6|0.05|0.1|0.84|-0.17|0|0|11310498638|9126246700|11396022500|29258878600|24386404240|24397325535|3142439|10.45|-25.44|240786
2022-02-13 18:31:40|pink_usa_0717|YAHOY|54|202112|202112|50|200906|202112|23.06|72.84|4.16|3.77|4.52|2.96|3.74|1.75|0.26|0.61|1.61|0.09|1.51|0.91|16.52|1.72|5.19|4|0|0|0.97|-1|0|0|4836011778|10738024400|2826353000|49158767100|42272543586|42479500371|1043572|11.13|-6.2|34332
2022-02-13 18:31:42|pink_usa_0718|FUJHY|53|202109|202109|46|201006|202112|12.92|14.95|0.53|0.26|0.66|0.5|1.71|0.84|0.38|0.18|3.45|4.35|2.39|2.81|12.63|4.7|4.67|4|0|0|0.26|0.05|0|0|6582120944|9533422700|7485389500|7193089200|13650299350|13651104800|730338|8.9|-8.25|45511
2022-02-13 18:31:44|pink_usa_0719|NTTYY|111|202112|202112|107|199503|202112|23.15|6.56|1.51|1.46|0.95|0.87|1.44|1.35|0.68|1|5.81|1.09|2.07|3.6|4.14|8.77|4.42|7|0.01|0.01|0.31|-0.27|0|0|10549494849|7626413500|86991827200|161417550900|97101706650|97101706650|6461023|27.41|6.65|371816
2022-02-13 18:31:48|pink_usa_0720|DNZOY|54|202112|202112|47|201003|202112|18.28|22.13|0.77|1.28|0.84|1.26|1.22|1.75|0.19|0.24|1.79|3.91|1.83|1.63|5.49|5.42|2.94|3|0|0|0.52|1.3|0|0|9397340318|7103040900|16910357600|64721142400|61331173512|61527208800|1026927|40.08|44.01|196126
2022-02-13 18:31:51|pink_usa_0721|ORXCF|91|202112|202112|53|200809|202112|11.3|10.86|4.79|2.87|1.57|1.74|0.78|0.87|3.71|1.59|4.6|5.7|2.58|3.57|2.5|3.3|0|0|0|0|0.94|-0.65|10529464978|19825922200|9758544425|26677344100|19592552200|40808064400|24206094675|24273918000|2661|20.25|33.22|52340
2022-02-13 18:31:52|pink_usa_0722|SHECY|54|202112|202112|50|200906|202112|20.55|20.92|2.22|3.87|2.72|4.52|1.69|2.65|0.01|0.01|1.83|1.48|1.8|1.48|8.63|14.25|3.06|4|0|0|0.85|0.32|0|0|6906339950|11001748600|10895878300|62055191400|72523309545|72603887445|2918989|43.65|3.28|26524
2022-02-13 18:31:54|pink_usa_0723|NPPXF|111|202112|202112|51|200903|202112|11.24|6.28|1.19|1.42|0.69|0.87|0.9|1.35|0.68|1|5.97|-0.7|2.94|1.83|4.14|8.77|0|0|0|0|0.29|-0.59|0|0|10549494849|7626413500|86991827200|160527153700|96216065400|96216065400|1256778|27.16|5.16|371816
2022-02-13 18:31:56|pink_usa_0724|KYCCF|47|202112|202112|47|201003|202112|36.01|64.46|11.05|23.71|12.79|25.07|4.12|8.39|0|0|0.17|0.14|0.19|0.15|12.23|14.44|4.53|5|0|0|0.53|0.2|0|0|5890773927|7823563500|210576100|144157211200|156635497499|156635497499|1790272|645.849|16.5|8380
2022-02-13 18:31:58|pink_usa_0725|NHOLF|46|202109|202109|36|201212|202112|14.68|7.29|0.28|0.25|0.41|0.43|0.84|0.81|0.19|0.25|2.93|3.87|2.87|3.96|3.67|9.37|0|0|0|0|0.14|-0.53|0|0|6831239663|11199078800|3226447700|9149141500|15514316373|15631996749|1336|44.495|20.26|47931
2022-02-13 18:32:00|pink_usa_0726|SMPNY|46|202109|202109|23|201603|202112|10.73|6.93|0.28|0.24|0.43|0.42|0.85|0.8|0.19|0.25|3.67|3.93|3.47|3.96|3.67|9.37|0|0|0|0|0.28|-0.13|0|0|6831239663|11199078800|3226447700|8233820900|15292837695|15408840287|410408|21.9299|16.28|47931
2022-02-13 18:32:01|pink_usa_0727|SZKMY|54|202112|202112|48|200912|202112|16.66|10.37|0.52|0.54|0.56|0.56|1.43|1.19|0.48|0.41|0.32|-1.24|1.3|2.29|5.74|6.06|4.78|5|0|0|0.49|-0.53|0|0|8427697690|9652191600|8711307900|18016699500|18608716195|18610157121|1350005|153.29|-17.23|103891
2022-02-13 18:32:02|pink_usa_0728|SVNBY|53|202112|202112|17|201709|202112|18.53|11.32|-3.71|-5.64|3.4|2.54|1.56|1.12|0.84|0.46|6.3|7.8|3.94|4.87|7.1|6.01|0|0|0|0|0.22|-0.17|5120237825|7566669800|5780977169|8504929100|202364000|-5001512200|2379691688|2379691688|219|20.24|-3.02|1095
2022-02-13 18:32:04|pink_usa_0729|MARUY|55|202112|202112|51|200903|202112|9.33|5.62|0.59|0.41|0.2|0.25|0.91|1.01|2.34|1.18|-2.11|8.18|3|4.36|3.35|8.92|2.27|3|0|0|0.6|-0.44|0|0|7699568569|9391474200|7922959800|28051271800|17048360550|17075822920|531744|98.15|46.89|53059
2022-02-13 18:32:06|pink_usa_0730|DSNKY|54|202112|202112|41|201109|202112|40.57|61.31|2.27|4.14|2.69|5.23|2.14|3.79|0.26|0.12|4|2.36|2.84|0.94|6.56|6.36|5.44|6|0|0|0.73|-0.96|0|0|5583586882|6945543300|2575915900|38995593400|44404176501|49068400008|1355651|25.576|-24.26|16033
2022-02-13 18:32:08|pink_usa_0731|DSKYF|54|202112|202112|48|200912|202112|36.58|62.13|2.09|4.2|2.44|5.3|1.99|3.84|0.26|0.12|3.12|1.86|2.66|0.47|6.56|6.36|0|0|0|0|0.7|-1.36|0|0|5583586882|6945543300|2575915900|39592834400|43195805104|47733101040|144844|24.88|-23.2|16033
2022-02-13 18:32:09|pink_usa_0732|SBHGF|46|202109|202109|30|201406|202112|11.49|6.57|3.45|3.1|1.49|1.33|1.07|1.27|2.19|3.27|-4.98|-8.37|3.12|4.19|2.52|4.87|1.44|2|0|0|1.04|0.11|0|0|4882240923|7636928900|382055500|18310812400|6893250955|8032002905|11507|28.15|17.78|9209
2022-02-13 18:32:11|pink_usa_0733|TKOMY|52|202109|202109|49|200909|202112|40.76|11.46|0.55|0.62|0.65|0.75|0.99|1.05|0.05|0.05|4.82|5.34|1.5|3.49|5.97|9.18|0|0|0|0|0.6|-0.36|0|0|6085321671|8615699800|3014780300|32233772700|38380964520|38531037714|3273898|56.01|6.2|43443
2022-02-13 18:32:13|pink_usa_0734|MIELY|54|202109|202109|51|200903|202112|20.63|11.8|0.62|0.59|0.62|0.67|1.52|1.09|0.3|0.12|1.17|4.55|1.48|2.81|7.31|8.01|5.02|6|0|0|0.74|-0.11|0|0|5126939098|7093212900|7645897600|24300272200|27407540942|27456851764|2964735|25.66|-12.12|145653
2022-02-13 18:32:16|pink_usa_0735|MZDAY|53|202109|202109|46|201006|202112|13.07|6.09|0.34|0.17|0.26|0.16|1.02|0.45|0.98|0.7|-1.06|5.94|3.11|4.88|2.55|4.29|4.81|5|0|0|1.11|-0.2|0|0|4960417142|7272060500|9711644900|5198853300|4861570048|4862179881|297777|3.8597|18.03|49786
2022-02-13 18:32:17|pink_usa_0736|ITOCY|54|202109|202109|51|200903|202112|7.85|7.61|0.9|0.67|0.39|0.43|1.1|1.36|1.58|0.75|5.37|3.77|2.9|2.66|5.78|9.34|2.98|4|0|0|0.69|0.23|0|0|5795523100|5310820400|16941488100|70333301700|45373899625|45309405954|1458137|61.01|7.96|171829
2022-02-13 18:32:19|pink_usa_0737|SSUMY|55|202112|202112|51|200903|202112|13.89|14.14|1.2|0.82|0.42|0.4|0.76|0.75|1.74|1.08|1.23|6.28|4|4.82|2.85|5.05|2.31|3|0|0|0.7|-0.02|0|0|8382796615|7189949600|9061845100|38548981200|18485432358|18507614400|463822|14.79|13.65|103443
2022-02-13 18:32:21|pink_usa_0738|MIUFY|53|202109|202109|48|200912|202112|32.98|6.76|5.79|5.52|1.49|0.48|2.25|0.64|6.61|5.59|0|0|3.02|4.8|1.11|1.42|1|1|0|0|0.11|0.25|0|0|1692678328|3662101200|26938185100|65024459100|7020212160|6907441920|452|9.6|4.23|3656
2022-02-13 18:32:22|pink_usa_0739|KDDIY|53|202112|202112|49|200909|202112|13.84|11.22|1.39|1.48|1.19|1.34|1.61|1.5|0.35|0.3|4.71|6.09|2.55|3.64|9.67|9.82|5.11|5|0|0|0.39|-0.91|0|0|3057629974|7337384100|25473866000|73745371000|65916661334|66123118720|3035775|14.78|-0.14|82560
2022-02-13 18:32:24|pink_usa_0740|MITEY|54|202109|202109|51|200903|202112|43.25|14.11|4.06|3.23|2.41|1.57|1.83|1.07|1.49|1.44|-0.26|1.54|1.04|2.26|2.21|3|1.28|2|0|0|0.58|-0.14|0|0|5057694887|6934830800|38226442000|37856826300|18406920240|18433712940|1894054|13.8|-11.27|17262
2022-02-13 18:32:26|pink_usa_0741|BRDCY|51|202109|202109|48|200912|202112|35.95|7.91|0.81|0.9|0.78|0.99|1.37|1.35|0.36|0.2|4.17|9.86|2.16|2.97|8.4|13.92|5.44|6|0|0|0.13|-0.57|0|0|4432234363|7662182500|14912187400|28598559600|31249364846|31300903340|3149130|22.19|36.08|138036
2022-02-13 18:32:28|pink_usa_0742|DKILY|54|202112|202112|48|200912|202112|27.45|34.54|1.52|2.52|1.34|2.57|2.55|4.19|0.66|0.35|1.34|0.98|1.03|0.66|6.77|8.57|5.04|6|0|0|10.46|1.46|0|0|3215259216|6569205500|5988817800|66165651600|67308343100|67355849600|8664064|23|4.5|93102
2022-02-13 18:32:30|pink_usa_0743|AOZOY|53|202112|202112|38|201206|202112|10.2|8.53|3.95|-1.58|3.56|2.38|0.85|0.56|1.43|1.14|6.25|13.49|5.07|5.13|2.98|3.33|0|0|0|0|0.03|-0.34|31205544598|39807212800|4768680908|9530175300|191814400|-1736254000|2629715011|2631912963|898|5.63|24.28|2529
2022-02-13 18:32:31|pink_usa_0744|TOSBF|58|202109|202109|55|200803|202112|26.92|11.11|0.52|0.59|0.34|0.61|1.92|1.82|-4.28|0.38|1.93|10.93|1.15|2.54|1.98|10.75|0|0|0|0|0.5|0.53|0|0|4554250992|4160008800|5181265100|17623030100|17659754853|18043961070|27318|40.83|49.39|117300
2022-02-13 18:32:34|pink_usa_0745|TOSYY|58|202109|202109|46|201006|202112|22.21|11.59|0.51|0.61|0.35|0.61|1.94|1.88|-4.28|0.38|5.4|10.73|1.36|4.9|1.98|10.75|3.98|5|0|0|0.29|0.28|0|0|4554250992|4160008800|5181265100|18224229100|17577578256|17959994560|393480|20.32|47.57|117300
2022-02-13 18:32:36|pink_usa_0746|TKECY|54|202112|202112|47|201003|202112|8.04|4.27|1.09|0.94|0.16|0.1|0.4|0.16|3.62|1.73|0|0|0|0|-0.47|0.77|0|0|0|0|0.26|-4.42|0|0|10745805121|7718762100|65069216600|46109608700|4726467875|4726467875|733|2.95|16.6|40530
2022-02-13 18:32:38|pink_usa_0747|ALNPY|54|202112|202112|38|201012|202006|20.05|29.73|1.01|2.13|0.62|1.23|1.26|1.37|1.29|2.21|-1.66|-4.31|1.17|0|1.14|-7.83|2.88|1|0|0|-0.06|-0.26|0|0|3992579763|8442630500|12221077200|17024110800|10159420896|10159420896|21802|4.32|-0.95|49607
2022-02-13 18:32:40|pink_usa_0748|SMCAY|53|202109|202109|31|201403|202112|24.25|29.13|4.44|6.35|5.34|7.33|2.5|3.42|0.04|0.01|0|0|0.81|0.79|9.66|12.04|3.67|5|0|0|0.94|-0.34|0|0|3780287924|5972237500|2144500600|38560573100|44402406720|44403072000|3153575|33.6|10.34|25680
2022-02-13 18:32:41|pink_usa_0749|SMECF|53|202109|202109|50|200906|202112|37.63|29.11|3.76|6.32|4.54|7.29|2.17|3.42|0.04|0.01|0|0|0.54|0.8|9.66|12.04|0|0|0|0|0.65|-0.46|0|0|3780287924|5972237500|2144500600|38676197600|44518031250|44518705000|682284|673.75|10.61|25680
2022-02-13 18:32:43|pink_usa_0750|FJTSY|43|202112|202112|39|201203|202112|33.77|17.46|0.45|0.99|0.41|1.02|1.69|2.58|0.62|0.19|2.28|3.27|1.6|1.1|6.94|11.48|5.95|7|0|0|0.7|0.14|0|0|3775297215|3716313300|5004918600|33279505900|33335094110|33424674750|2608733|33.85|22.5|138698
2022-02-13 18:32:45|pink_usa_0751|MAUSY|55|202112|202112|51|200903|202112|24.21|17.28|-2.29|-5.47|8.27|5.91|2.69|2.54|1.56|2.89|3.04|2.28|4.19|5.09|4.64|3.86|0|0|0|0|0.43|-0.03|2391826855|4953734500|3877114092|5042042300|14060400|-1659854300|1792294605|1795051125|150|13.95|-21.19|349
2022-02-13 18:32:46|pink_usa_0752|TYIDY|53|202109|202109|44|201012|202112|25.77|14.1|1.12|1.43|0.83|1.09|0.79|0.79|0.49|0.37|0.93|2.29|1.97|1.77|3.46|4.22|2.08|2|0|0|0.74|-0.64|0|0|4214644432|5032146500|9401080300|32223934100|24590158560|24590016000|25986|79.2|5.9|78343
2022-02-13 18:32:48|pink_usa_0753|TOKTY|54|202112|202112|35|201303|202112|15.65|5.66|1.83|3.38|2|1.19|1.03|0.55|2.89|4.29|-16.04|-12.87|4.56|6.25|2.29|1.7|2.06|2|0|0|0.43|-0.01|0|0|3606401362|5862421700|94008400|2439282200|854371472|856747480|76|3.44|20.7|2907
2022-02-13 18:32:49|pink_usa_0754|JXHGF|46|202109|202109|41|201109|202112|9.55|4.41|0.39|0.38|0.15|0.14|0.66|0.52|1.24|0.9|7.05|4.05|3.66|2.7|1.62|5.78|0|0|0|0|0.12|-1.16|0|0|3402406661|4011051000|31552642400|32010629000|11709260973|11738938071|3790|3.647|1.87|55114
2022-02-13 18:32:50|pink_usa_0755|JXHLY|46|202109|202109|41|201109|202112|8.86|4.6|0.42|0.39|0.15|0.15|0.69|0.54|1.24|0.9|6.47|6.59|3.16|5.16|1.62|5.78|2.56|4|0|0|0.29|-0.85|0|0|3402406661|4011051000|31552642400|32517912600|12216544558|12247507365|72210|7.61|5.11|55114
2022-02-13 18:32:51|pink_usa_0756|ASEKY|54|202112|202112|36|201212|202112|14.9|6.03|0.49|0.44|0.34|0.29|0.99|0.74|0.49|0.54|10.71|34.59|2.72|3.88|4.52|6.19|2.9|3|0|0|0.85|-0.32|0|0|4183633765|3966976300|12852275400|15993490400|10594618926|10594595340|18742|39.31|33.25|139832
2022-02-13 18:32:53|pink_usa_0757|CAJFF|152|202112|202112|89|199909|202112|24.6|13.48|1.36|0.83|1.48|0.8|2.27|1.07|0.23|0.08|5.28|6.65|3.37|3.17|8.74|6.55|0|0|0|0|0.52|-1.16|0|0|6231974563|3517468700|9882215900|26927354500|26136489200|26136489200|6190|24.9925|28.62|181897
2022-02-13 18:32:55|pink_usa_0758|FANUY|69|202112|202112|53|200809|202112|30.18|30.32|5.04|5.67|6.44|6.52|2.76|3.12|0|0|2.21|1.91|2.22|1.89|11.22|10.93|3.03|4|0|0|0.77|-0.88|0|0|6128923229|5189546300|4908685500|35743304500|40819538592|40819538592|7404009|21.28|-11.86|10119
2022-02-13 18:32:57|pink_usa_0759|RCRRF|30|202109|202109|25|201509|202112|36.29|45.07|2.31|3.84|2.44|4.05|5.61|8.63|0.15|0.08|1.25|1.04|0.77|0.32|13.98|18.77|0|0|0|0|0.79|-0.07|0|0|3449145724|5624082800|2411034600|92401571600|97022246205|97317582270|188468|59.37|51.34|48520
2022-02-13 18:32:59|pink_usa_0760|RCRUY|30|202109|202109|15|201803|202112|41.11|46.16|2.76|3.93|2.91|4.15|6.6|8.84|0.15|0.08|1.5|1.05|0.64|0.31|13.98|18.77|7.59|8|0|0|0.86|-0.08|0|0|3449145724|5624082800|2411034600|94746641100|99367315750|99669792655|3502533|12.161|50.19|48520
2022-02-13 18:33:00|pink_usa_0761|TOPPY|53|202109|202109|47|201003|202112|25.98|9.53|0.44|0.57|0.38|0.61|0.59|0.68|0.33|0.23|2.07|3.56|2.15|1.49|2.27|5.53|2.88|3|0|0|0.76|0.3|0|0|3118301710|4498971500|5077954900|7657158100|8061742460|8067564500|52981|11.95|81.16|58203
2022-02-13 18:33:02|pink_usa_0762|SOMLY|53|202109|202109|50|200906|202112|21.98|18.29|1.46|1.13|1.7|1.57|1.85|1.57|0.1|0.04|1.9|2.29|1.66|2.21|7.45|7.21|3.61|4|0|0|0.49|-0.03|0|0|3675842376|5914718000|3518708700|11012867500|15365748640|15365748640|991816|17.6|-21.85|67496
2022-02-13 18:33:05|pink_usa_0763|KAJMY|53|202109|202109|48|200912|202112|15.34|6.61|0.43|0.34|0.32|0.33|1.16|0.72|1.18|0.32|0|0|1.97|4.25|6.3|8.18|2.16|3|0|0|0.24|0.17|0|0|2424341043|2376035100|3963447000|6261749700|5878255992|5878255992|27992|11.76|-12.14|22364
2022-02-13 18:33:06|pink_usa_0764|KYOCY|152|202112|202112|109|199409|202112|31.36|19.32|1.46|1.24|1.67|1.46|1.46|0.95|0.07|0.04|1.97|3.36|1.44|2.37|4.87|5.37|2.32|3|0.03|0|0.92|-0.61|0|0|4091294596|3783730300|4535884500|19647307000|22528253432|22602535450|1166618|62.77|1.82|78490
2022-02-13 18:33:09|pink_usa_0765|JAPAY|53|202109|202109|29|201409|202112|13.82|10.19|2.67|1.9|2.5|1.73|2.23|1.46|0.3|0.35|5.23|7.38|5.22|6.31|12.03|11.3|4.56|5|0|0|0.58|0.12|0|0|2720859710|5796775600|6771767800|39932513900|36407507400|36428232600|1282223|10.26|0.6|64981
2022-02-13 18:33:11|pink_usa_0766|MMTOF|55|202112|202112|40|201003|202003|14.93|10.05|0.33|0.31|0.37|0.26|1.83|0.91|0.79|0.87|0|0|2.72|6.86|0.73|-2.67|4.08|4|0|0|0.54|0.39|0|0|3796888909|3839659100|3575474400|5123054600|4209699995|4211385543|2449|2.83|38.05|36525
2022-02-13 18:33:12|pink_usa_0767|MTLHY|53|202109|202109|47|201003|202112|23.87|9.24|0.77|0.91|0.28|0.32|0.92|0.87|1.57|1.7|-1.17|7.12|2.69|3.34|2.31|3.26|3.88|5|0|0|0.68|-0.91|0|0|3205738647|2716525300|16085921100|31029208400|10266810216|11185279404|24645|36.14|20.75|75638
2022-02-13 18:33:14|pink_usa_0768|TISCY|55|202112|202112|17|201709|202112|9.23|8.27|0.47|0.29|0.62|0.45|1.38|0.83|0.91|0.26|0|0|2.98|3.8|6.98|7.42|2.53|4|0|0|0.47|0.46|0|0|2804840175|3201204800|1800011800|4070168700|6172014894|6199161900|1273|7.635|-9.59|18571
2022-02-13 18:33:15|pink_usa_0769|NIPNF|50|202103|202103|7|201912|202109|11.77|10.44|0.55|0.52|0.43|0.43|1.2|1.04|0.77|0.41|-0.99|-2.44|1.68|1.79|2.28|8.47|5.27|6|0|0|0.68|0.09|0|0|2602924623|4830901700|5014495100|14709961400|12343941960|12325885380|3210|45.3|-14.93|114714
2022-02-13 18:33:16|pink_usa_0770|RICOY|79|202112|202112|75|200303|202112|101.96|992.27|2.18|0.28|1.83|0.39|4.5|0.75|0.67|0.28|3.03|18.04|1.26|2|2.57|1.08|4.05|6|0|0|0.66|-1.02|0|0|2841408253|2733691500|2066256100|4677394500|5726615616|5868878770|2894|8.99|24.69|81184
2022-02-13 18:33:19|pink_usa_0771|JAPSY|39|202112|202112|26|201312|202006|8.52|13.98|0.9|2.06|0.99|1.46|1.32|1.11|0.2|1.08|-9.31|-27.74|2.86|0|11.16|-13.06|4.26|1|0|0|0.08|-0.57|0|0|3643924608|4674663800|9185651500|11404462200|8363079450|8364344604|1218667|9.57|6.33|36875
2022-02-13 18:33:20|pink_usa_0772|OTSKY|49|202109|202109|38|201206|202112|19.61|14.9|1.46|1.29|1.69|1.48|1.36|1.12|0.11|0.07|0.03|2.36|1.92|2.43|6.99|7.06|5.96|7|0|0|0.37|-0.43|0|0|4800813239|4231142200|4315675200|17519762400|20185762669|20188128000|2253210|18.61|-13.34|38220
2022-02-13 18:33:22|pink_usa_0773|FUJIY|151|202106|202106|117|199209|202112|30.5|13.8|1.51|1.34|1.61|1.21|1.87|1.32|0.2|0.33|2.22|0.39|0.76|1.43|3.36|7.38|3.94|6|0.02|0.06|0.46|0.13|0|0|4522273330|3872232200|6535990200|29930557900|26980247052|27012890520|1838913|67.32|8.16|83987
2022-02-13 18:33:25|pink_usa_0774|OBYCF|53|202109|202109|50|200906|202112|14.09|8.62|0.47|0.37|0.32|0.34|1|0.67|0.79|0.3|0|0|2|3.63|4.93|5.86|2.02|2|0|0|0.13|0.3|0|0|1619738576|2256815300|5541077400|6250978400|5715570071|5715570071|2677|7.964|-5.75|19058
2022-02-13 18:33:26|pink_usa_0775|NPSCY|54|202112|202112|50|200906|202112|22.37|3.5|0.88|0.69|0.4|0.28|0.82|0.53|0.81|0.83|0.15|7.63|1.7|4.4|1.48|10.12|2.06|3|0|0|1.01|1.62|0|0|1573315873|5695565000|26875676000|36929314000|14787363844|16054578144|15714|16.06|24.09|125038
2022-02-13 18:33:28|pink_usa_0776|MRAAY|59|202112|202112|51|200903|202112|109.39|18.16|2.21|2.89|2.43|3.1|2.1|2.8|0.05|0.07|2.26|2.02|1.67|1.33|9.18|14.53|4.13|6|0|0|0.72|-1.24|0|0|2712087666|4889750000|9450244700|48081390000|51468116245|51467279669|4453884|20.11|-10.7|75184
2022-02-13 18:33:30|pink_usa_0777|EJPRY|54|202112|202112|44|200906|202006|17.56|14.52|2.15|3.31|1.16|1.34|1.32|1.09|1.19|1.67|0.54|-1.69|1.21|1.44|2.6|-6.02|2.43|1|0|0|0.52|-0.82|0|0|1669511612|2214203300|61629019400|57347633000|23218257906|23218257906|1373741|10.26|-5.52|98158
2022-02-13 18:33:32|pink_usa_0778|TTDKY|151|202109|202109|116|199212|202112|39.92|17.32|1.38|1.01|1.46|1.38|2.04|1.46|0.3|0.54|3.76|2.33|1.04|1.44|4.58|7.79|2.7|5|0.02|0.11|1.01|-0.33|0|0|2116402216|3968844700|8209112800|16452479300|14867962081|14901476270|1060752|39.23|-23.03|129284
2022-02-13 18:33:36|pink_usa_0779|SGIOY|54|202112|202112|25|201509|202112|20.04|20.64|4.97|6.52|5.79|7.96|3|2.71|0.14|0|2.87|2.71|1.48|1.37|12.34|10.71|5.5|5|0|0|0.5|-0.67|0|0|1910746478|3841345000|924268400|17826780200|21623992994|21632620320|1327847|17.9325|33.92|6501
2022-02-13 18:33:37|pink_usa_0780|SHMUY|54|202112|202112|27|201503|202112|10.3|10.16|0.53|0.49|0.48|0.36|1.22|0.65|0.87|0.69|0|0|3.37|4.24|4.86|3.68|2.16|3|0|0|0.62|0.45|0|0|2442403840|1845078200|5001590300|6542866300|4614836564|4614836564|20875|24.91|-11|18894
2022-02-13 18:33:38|pink_usa_0781|IPXHY|52|202109|202109|49|200909|202112|151.44|9.36|1.95|2.47|1.57|1.37|0.66|0.46|0.25|0.4|-0.61|3.88|2.01|3.25|3.32|3.46|3.09|3|0|0|0.94|-0.74|0|0|5222463304|1938675400|19623335500|23674069000|13076131298|13076156372|130040|8.955|67.7|3715
2022-02-13 18:33:40|pink_usa_0782|SOMMY|54|202112|202112|47|201003|202112|25.12|6.05|0.92|0.86|0.36|0.32|1.04|0.8|1.53|1.25|3.08|8.21|3.01|3.63|2.24|5.48|4.06|5|0|0|0.64|-0.95|0|0|2208493890|3584129700|6978782600|20638029300|7677898952|7677847296|555999|23.48|20.84|38648
2022-02-13 18:33:42|pink_usa_0783|DWAHY|53|202109|202109|50|200906|202112|19.72|9.6|0.65|0.74|0.5|0.48|1.31|1.09|0.59|0.74|1.19|3.24|2.42|3.75|6.69|6.53|3.59|4|0|0|0.47|-0.12|0|0|2178244576|3417962300|16869086100|28967109200|18828958128|18857197064|1858274|28.78|0.22|71299
2022-02-13 18:33:44|pink_usa_0784|KUBTY|148|202106|202106|109|199409|202112|26.55|14.88|1.34|1.62|0.96|1.25|1.75|1.69|0.8|0.6|1.53|1.84|1.54|1.77|6.15|6.96|3.09|4|0.02|0.11|0.92|0.31|0|0|1172987414|2106463900|4101336800|32212178200|24839459280|24831565776|2458220|102.78|-15.1|44304
2022-02-13 18:33:48|pink_usa_0785|NEXOY|40|202109|202109|9|201909|202112|30.9|30.89|6.2|4.84|7.41|6.5|2.83|2.4|0.07|0|-0.04|-0.01|0.1|0.23|12.54|8.15|5.24|5|0|0|0.31|1.05|0|0|1758128110|4462373000|311627700|12929374700|17302342432|17376957960|76999|19.28|-37.79|6365
2022-02-13 18:33:49|pink_usa_0786|TOELY|54|202112|202112|46|201006|202112|39.66|29.47|2.07|5.62|2.45|5.89|2.99|8.48|0|0|0|0|2.19|1.64|15.08|36.7|5.13|8|0|0|1.06|0.11|0|0|2863066147|3684099400|1872138800|86122106200|89877887820|90399424545|4904564|144.45|60.62|14479
2022-02-13 18:33:50|pink_usa_0787|ISUZY|53|202109|202109|47|201003|202112|12.2|8.93|0.58|0.58|0.51|0.45|1.4|0.92|0.47|0.47|1.91|0.11|1.93|3.47|8.52|7.19|3.35|4|0|0|0.96|-0.97|0|0|2534610661|3423992100|8038065300|12223279800|9300607641|9781135650|237607|12.61|36.47|46407
2022-02-13 18:33:52|pink_usa_0788|SMTOY|55|202112|202112|51|200903|202112|32.92|8.36|0.61|0.55|0.41|0.34|0.86|0.69|0.4|0.49|1.33|0.85|1.86|2.77|3.84|4.16|3.44|4|0|0|0.51|-0.29|0|0|1844907651|2376445600|8681257900|16835395800|10177546230|10177546230|34306|13.05|4.57|325011
2022-02-13 18:33:54|pink_usa_0789|SZHFF|54|202112|202112|49|200909|202112|11.5|6.61|0.51|0.57|0.16|0.2|0.58|0.58|2.31|1.44|9.02|5.63|3.66|3.61|2.14|4.49|2.12|2|0|0|0.4|-0.82|0|0|3689330650|2163184300|2274407600|9819996500|3406093600|3405376750|197|14.75|32.29|24141
2022-02-13 18:33:56|pink_usa_0790|NINOY|55|202112|202112|51|200903|202112|25.41|18.92|0.63|0.39|0.82|0.79|1.35|0.78|0.22|0.24|2.76|2.28|1.97|2.43|4.16|3.9|4.98|5|0|0|0.71|-0.91|0|0|2349938600|3200388000|951163900|1977123200|4024388152|4046716960|92496|10.96|80.76|19448
2022-02-13 18:33:58|pink_usa_0791|HOCPY|59|202112|202112|55|200803|202112|22.79|39.14|3.64|8.75|3.96|9.48|3.85|8.15|0.15|0.03|3.48|1.36|2.14|0.57|14.41|21.6|6.34|8|0|0|0.51|-0.32|0|0|2600718854|3671742200|1427358600|51006273300|53656463880|54186138900|3282735|146.7|9.11|37245
2022-02-13 18:34:00|pink_usa_0792|ROHCY|54|202112|202112|48|200912|202112|33.77|18.47|1.18|1.71|1.99|2.42|0.97|1.29|0.01|0.05|3.5|2.87|1.65|1.43|2.6|8.17|2.88|4|0|0|0.86|-0.44|0|0|2788449204|2863633100|2302050500|6572457200|9158051520|9450833688|127584|46.66|-0.72|22370
2022-02-13 18:34:02|pink_usa_0793|CHGCY|51|202109|202109|32|201312|202112|36.97|22.82|5.71|6.12|6.12|6.56|4.91|5.54|0|0|1.33|1.49|1.32|1.67|12.41|25.59|5.71|7|0|0|0.27|0.32|0|0|2236158510|3543265500|2976448800|50474338800|54017604346|54063195953|2102396|16.43|-37.17|7555
2022-02-13 18:34:03|pink_usa_0794|NTDTY|54|202112|202112|50|200906|202112|29.81|30.31|1.11|1.45|0.94|1.32|2.03|2.89|0.6|0.44|0.99|1.18|1.47|0.77|4.48|6.73|3.98|5|0|0|0.92|-1.51|0|0|1974659931|2285278800|4150430900|33119527000|30153726350|30151249550|2005|21.5|69.42|143081
2022-02-13 18:34:05|pink_usa_0795|SHMDF|51|202109|202109|48|200912|202112|28.33|26.72|3.28|4.69|3.77|5.36|3.41|4.82|0.02|0|0.8|1.29|0.24|0.66|13.1|18.65|0|0|0|0|0.29|-0.15|0|0|1593801241|3069762900|1214557500|22198858400|25263003550|25322818000|23521|273.5|16.63|14419
2022-02-13 18:34:06|pink_usa_0796|SMNNY|51|202109|202109|25|201509|202112|30.86|26.96|4.29|4.63|4.93|5.4|4.04|4.76|0.02|0|1.04|1.22|1.02|1.29|13.1|18.65|5.25|6|0|0|-0.17|-0.12|0|0|1593801241|3069762900|1214557500|21903266500|24967410978|25026536400|1686170|27.03|17.3|14419
2022-02-13 18:34:08|pink_usa_0797|OCPNY|55|202112|202112|47|201003|202112|131.34|32.65|2.02|4|1.73|3.85|5.04|7.43|3.39|0.82|1.75|1.47|0.72|0.88|2.22|12.82|5.96|7|0|0|0.69|0.26|0|0|1958063550|2577410600|2069905900|29975907300|27989464762|28015322768|664162|21.7825|6.87|32788
2022-02-13 18:34:10|pink_usa_0798|WJRYY|54|202112|202112|38|201012|202006|16.27|13.24|1.56|2.51|0.85|0.98|1.3|1.11|1.1|1.62|0|0|2.32|2.14|2.56|-4.91|2.29|1|0|0|0.55|0.12|0|0|1039687046|3640102000|22283958200|21818416100|10193849600|10201248200|842022|41.8|-18.31|60114
2022-02-13 18:34:12|pink_usa_0799|KAOOY|52|202109|202109|16|201712|202112|39.73|22.42|3.77|1.84|3.89|1.96|6.92|3.12|0.2|0.14|2.44|3.72|1.5|2.41|11.7|11.77|6.44|7|0|0|0.02|0.24|0|0|2075198400|2725261800|5099438800|23998962600|25429752243|25377934050|2640866|10.71|-30.02|45378
2022-02-13 18:34:13|pink_usa_0800|KAOCF|52|202109|202109|50|200906|202112|26.06|23.04|1.78|1.9|1.79|2.02|3.53|3.21|0.2|0.14|2.7|3.75|2.07|2.41|11.7|11.77|0|0|0|0|0.23|0.2|0|0|2075198400|2725261800|5099438800|24701785200|26132574861|26079322330|22089|55.03|-26.63|45378
2022-02-13 18:34:15|pink_usa_0801|KOTMY|55|202112|202112|31|201403|202112|18.23|19.65|0.93|0.88|1.11|1.21|2.3|1.74|0.15|0.04|1.25|0.92|1.14|0.89|9.59|7.32|3.68|4|0|0|0.47|-0.37|0|0|1473488296|2747074100|1519185800|6151866700|8685391374|8688401124|119010|54.035|-19.61|26492
2022-02-13 18:34:16|pink_usa_0802|MTSFY|54|202112|202112|16|201712|202112|15.82|9.87|2.94|2.51|1.29|0.93|1.02|0.8|1.49|1.49|-1.3|4.29|1.74|1.98|2.55|2.4|1.73|2|0|0|0.79|-0.45|0|0|1262605942|1992504000|34972600900|51884284100|18952011995|19041109710|480289|59.45|-3.86|38230
2022-02-13 18:34:17|pink_usa_0803|KAEPY|53|202109|202109|49|200909|202112|11.66|9.79|1.61|1.79|0.4|0.31|0.81|0.54|2.73|2.73|-1.33|0.85|3.35|4.88|0.56|1.45|1|1|0|0|0|-0.21|0|0|1535714280|2751140700|43687810200|47454114700|8168084891|8168084891|693|4.5728|-0.59|44179
2022-02-13 18:34:18|pink_usa_0804|UNICY|53|202109|202109|46|201006|202112|35.92|38.72|2.46|3.49|2.59|3.75|4.23|5.56|0.22|0.07|1.66|1.18|0.68|0.7|9.82|12.07|5.74|6|0|0|0.24|-0.41|0|0|1487878681|2686849900|2383780000|24866804600|26548849008|26562803850|1058474|8.91|-7.76|18441
2022-02-13 18:34:20|pink_usa_0805|UNCHF|53|202109|202109|50|200906|202112|29.3|39.03|1.97|3.52|2.05|3.78|3.38|5.61|0.22|0.07|2.85|1.17|0.68|0.71|9.82|12.07|0|0|0|0|0.12|-0.73|0|0|1487878681|2686849900|2383780000|25081372700|26763386958|26777452770|116675|44.91|-6.37|18441
2022-02-13 18:34:22|pink_usa_0806|MITUY|53|202109|202109|26|201506|202112|12.67|4.79|0.73|0.65|0.41|0.41|1.07|0.88|1.18|0.75|2.6|6.09|2.29|3.39|2.15|10.1|3.49|5|0|0|0.56|-0.79|0|0|878758514|2068793500|4781522200|8372397900|5143216985|5158059917|15452|13.182|-2.33|18051
2022-02-13 18:34:23|pink_usa_0807|KMTUY|55|202112|202112|51|200903|202112|20.31|14.72|1.43|1.21|1.12|0.94|1.71|1.24|0.53|0.45|2.94|2.74|2.14|2.94|6.69|6.63|3.69|4|0|0|0.95|0.82|0|0|1271462553|2375055200|7382971900|28441507500|22129283379|22129042256|3526710|23.41|-14.54|65620
2022-02-13 18:34:26|pink_usa_0808|JGCCY|54|202112|202112|41|201103|202106|26.71|48.72|0.48|0.08|0.8|0.48|1.44|0.62|0.1|0.19|0|0|1.67|1.35|6.07|-10.39|2.12|2|0|0|0.57|-0.94|0|0|2183791152|2176106400|595812500|336203000|2024481599|2024481599|7339|16.03|-12.45|9234
2022-02-13 18:34:27|pink_usa_0809|NDEKY|54|202112|202112|49|200909|202112|195.54|13.51|1.03|1.12|1.31|1.49|1.66|1.7|0.07|0|3.62|2.38|2.18|2.4|9.83|12.72|4.67|6|0|0|1|1.15|0|0|2306698187|2892762000|2565461800|8649158900|11449643901|11457327735|772098|38.69|-9.43|28124
2022-02-13 18:34:29|pink_usa_0810|MHVYF|54|202112|202112|50|200906|202112|218.39|7.31|0.73|0.53|0.41|0.22|1|0.64|0.92|1.12|1|0.8|2.52|1.78|2.35|3.05|2.76|3|0|0|0.56|-0.12|0|0|2933955504|3410277500|7607643100|18628520100|7610352232|7603734560|26359|22.64|-23.19|90322
2022-02-13 18:34:31|pink_usa_0811|TRYIY|53|202109|202109|46|201006|202112|55.7|10.07|0.97|0.83|0.62|0.49|1.35|0.81|0.85|0.66|-9.12|-6.99|1.29|1.88|3.86|4.59|3.29|4|0|0|0.62|-0.11|0|0|1256333661|1843333500|9194558200|16123561200|9458667774|9598218240|740419|11.82|0.94|46267
2022-02-13 18:34:33|pink_usa_0812|ALPMY|54|202112|202112|50|200906|202112|35.79|26.96|3.5|2.25|3.86|2.5|3.65|2.36|0|0|3.73|2.81|1.71|2.55|11.52|8.4|6.42|7|0|0|0.41|0.05|0|0|3365384341|3198728200|2327329700|26982721200|29915317934|29927553472|1626877|16.144|7.99|15455
2022-02-13 18:34:35|pink_usa_0813|KYKOF|51|202109|202109|42|201106|202112|28.96|39.04|2.93|3.96|2.97|4.92|1.62|2.42|0.01|0|2.79|1.39|1.67|1.46|5.71|6.07|4.96|6|0|0|0.07|0.51|0|0|574468910|2957975400|669439000|12475628300|15433603656|15443866369|1275|28.731|8.01|5423
2022-02-13 18:34:37|pink_usa_0814|YATRY|54|202112|202112|39|201203|202112|34.93|16.22|0.53|0.44|0.61|0.53|1.69|1.67|0.19|0.12|4.24|4.65|1.39|2.02|4.91|7.27|2.18|4|0|0|0.1|0.71|0|0|2258368952|1820511500|3673367300|7273929500|8707970832|8707970832|1170|23.47|-7.8|223191
2022-02-13 18:34:38|pink_usa_0815|SHCAY|56|202109|202109|53|200809|202112|56.84|10.17|0.54|0.45|0.34|0.29|2.55|2|2.6|1.72|-4.49|7.03|2.02|2.37|-6.96|6.77|3.51|5|0|0|0.83|-1.44|0|0|2853237862|2336506500|3962339300|10389587500|6718820350|6718820350|41036|2.75|-21.02|50478
2022-02-13 18:34:40|pink_usa_0816|TEPCY|54|202112|202112|12|201812|202112|24.1|62.64|1.26|1.25|0.26|0.19|0.66|0.48|3.4|3.21|0|0|3.73|4.9|0.13|-0.55|1.02|1|0|0|-0.12|-0.41|0|0|1477233077|1844070100|27092474100|24859911300|3641642226|3643542000|68|7.29|-15.33|24717
2022-02-13 18:34:42|pink_usa_0817|ESALY|54|202109|202109|51|200903|202112|31.04|28.44|2.67|2.32|2.58|2.56|2.94|2.52|0.51|0.12|0|0|2.86|2.49|7.18|7.67|6.06|8|0|0|0.06|-0.05|0|0|1948047002|2534506500|1423437800|14940920400|17624250272|17628344840|3732197|61.48|-17.69|11237
2022-02-13 18:34:43|pink_usa_0818|MAHLY|53|202109|202109|50|200906|202112|33.11|14.98|0.1|0.1|0.13|0.14|0.91|0.83|0.11|0.06|4.14|4.89|1.44|1.99|4.29|4.56|2.92|3|0|0|-0.05|-0.39|0|0|1767331059|2153281800|2366423200|3158424800|3972498068|4234460604|4087|18.92|2.44|20588
2022-02-13 18:34:45|pink_usa_0819|TRUMY|53|202109|202109|50|200906|202112|56.79|37.39|6.02|5.35|6|5.28|5.8|4.11|0.38|0.28|0.62|0.9|0.63|0.63|7.9|8.76|4.94|6|0|0|0.6|-0.42|0|0|1221161282|1825664000|2747353100|33587680600|33173850440|33202126712|780483|43.88|8.51|26482
2022-02-13 18:34:46|pink_usa_0820|AHKSY|54|202112|202112|48|200912|202112|38.34|11.42|0.78|0.82|0.63|0.61|1.15|0.95|0.4|0.5|1.46|2.87|2.09|3.23|6.43|6.21|4.53|5|0|0|0.38|-0.63|0|0|1440567058|2136227900|6655801300|17622525600|13105268075|13105268075|3096497|18.89|-6.43|44497
2022-02-13 18:34:48|pink_usa_0821|SHWDY|51|202109|202109|12|201706|202006|10.71|8.4|1.13|1|0.52|0.26|1.19|0.9|1.37|1.92|0|0|3.06|2.42|2.68|-1.18|2.98|4|0|0|1.15|-0.65|0|0|779370363|2208996900|6177687600|12884963600|3899490504|3899490504|437|21.84|2.1|33684
2022-02-13 18:34:50|pink_usa_0822|OMRNY|51|202112|202112|47|201003|202112|24.28|38.82|1.21|2.61|1.34|2.98|2.09|3.51|0.02|0|2.24|2.16|1.43|0.78|10.09|8.82|6.24|7|0|0|1.03|-0.53|0|0|1042638431|2044244300|1303195900|17556384200|19793709040|19955046172|751645|99.37|14.54|28254
2022-02-13 18:34:51|pink_usa_0823|NPSKY|54|202112|202112|47|201003|202112|56.36|17.15|0.68|0.27|0.62|0.41|1.31|0.63|0.59|0|3.26|2.81|2.02|2.82|5.78|3.57|3.39|3|0|0|0.63|-0.41|0|0|1500621575|1269191900|3154035500|2115484100|3195751744|3206311340|82703|12.47|-26.47|33225
2022-02-13 18:34:54|pink_usa_0824|NJDCY|82|202109|202109|79|200203|202112|82.74|53.36|2.52|4.43|2.39|4.23|4.22|6.8|0.56|0.47|0.38|0.81|0.63|0.45|7.69|8.75|2.73|4|0.02|0.01|0.94|-0.26|0|0|1505363952|1743989600|6084793300|73163915900|69920084448|69959394576|3799476|29.88|-3.89|136186
2022-02-13 18:34:56|pink_usa_0825|OLCLY|53|202109|202109|34|201203|202009|45.78|404.08|7.92|28.68|8.35|28.56|4.49|8.39|0.22|0.32|1|0.12|0.36|0.14|7.83|-4.02|3.39|1|0|0|0.21|-1.01|0|0|1728337071|1868944400|6208381400|55966904200|55726213428|55731461625|28996|34.035|7.47|17157
2022-02-13 18:34:57|pink_usa_0826|TMICY|81|202109|202109|88|199912|202112|65.61|26.54|5.08|3.44|11.92|4.79|10.39|4.44|0.06|0|2.37|2.07|1.72|2.53|16.31|17.77|5.71|7|0.04|0|1.03|-0.2|0|0|1160624333|2151843600|69650600|5953131200|8096890356|8112716064|273868|58.14|1.46|6975
2022-02-13 18:35:02|pink_usa_0827|STBFY|35|202109|202109|32|201312|202112|25.72|19.5|1.3|1.06|1.1|1.01|2.19|1.54|0.51|0.18|0|0|1.31|1.9|5.92|5.93|6.16|6|0|0|0.14|-0.29|0|0|1119131759|1501950000|3769047100|12120391700|11544240000|11544240000|774270|18.68|3.06|25618
2022-02-13 18:35:04|pink_usa_0828|FJTNY|53|202109|202109|17|201709|202112|14.75|12.94|0.66|0.6|0.53|0.45|0.44|0.29|0.25|0.34|0|0|3.02|3.34|3.4|1.74|3.51|3|0|0|0.54|-0.43|0|0|1605792906|1842011400|4115191900|2888880400|2163404640|2163404640|2671|4.8|-9.86|8815
2022-02-13 18:35:05|pink_usa_0829|SEKEY|54|202112|202112|46|201006|202112|27.01|10.62|0.49|0.55|0.49|0.6|1.2|1.19|0.58|0.4|4.08|4.59|2.58|3.1|1.9|8.77|4.94|7|0|0|1.05|-0.9|0|0|2054423187|2749516000|2879474900|5666666000|6206862363|6209446620|473404|8.97|19.44|79944
2022-02-13 18:35:07|pink_usa_0830|IDKOY|54|202112|202112|50|200906|202112|45.88|4.05|0.36|0.38|0.12|0.16|0.7|0.68|1.52|1.03|1.28|6.67|2.85|4.07|2.24|9.41|2.78|4|0|0|0.22|-1.11|0|0|1338637537|776903400|13022164900|18878267500|7847888400|7848984000|11977|13.2|19.46|19075
2022-02-13 18:35:09|pink_usa_0831|JPXGY|54|202109|202109|27|201503|202112|23.69|24.25|8.21|8.3|9.04|9.37|4.01|4.31|0.13|0.17|3.39|3.9|2.97|2.77|13.96|14.32|1|1|0|0|0.48|0.22|0|0|2262905779|1761185600|134915100|10458432700|11681583745|11690745300|1135736|11.05|-12.79|1197
2022-02-13 18:35:10|pink_usa_0832|OSCUF|54|202109|202109|51|200903|202112|22.08|25.03|5.53|8.6|7.28|9.67|3.46|4.45|0.13|0.17|2.31|3.44|1.89|2.06|13.96|14.32|0|0|0|0|0.76|-0.28|0|0|2262905779|1761185600|134915100|10833722300|11861299296|11870602920|2208|22.44|-5.98|1197
2022-02-13 18:35:12|pink_usa_0833|ZNKKY|37|202112|202112|17|201709|202112|13.1|11.58|3.47|4.01|7.24|6.7|2.49|2.02|0.04|0.17|1.44|2.71|2.25|2.43|21.64|14.77|0|0|0|0|0.91|0.69|0|0|1445306147|1413567500|1790100|1818186000|3036352442|3036352442|6907|14.565|-2.25|327
2022-02-13 18:35:13|pink_usa_0834|HKUOY|53|202109|202109|38|201206|202112|17.8|15.05|0.34|0.42|0.37|0.48|1.84|1.95|0.11|0.36|0.58|1.96|1.61|1.6|6.64|9.36|5.93|8|0|0|-0.5|-0.23|0|0|1262452229|2220056000|320587500|5493351400|6272719883|6271742850|1703|33.575|13.93|35568
2022-02-13 18:35:14|pink_usa_0835|NCBDY|54|202112|202112|11|201903|202112|26.6|33.58|1.83|2.15|2.06|2.37|3.24|3.42|0.03|0.04|1.99|1.9|1.81|1.33|9.72|10.8|6.31|7|0|0|-0.26|-0.23|0|0|1383759784|1899807800|797872300|15962597500|17622188115|17625376860|1665229|40.11|-11.41|18719
2022-02-13 18:35:16|pink_usa_0836|SMMYY|53|202109|202109|36|201212|202112|58.22|5.9|1.37|1.32|1.07|1.03|0.93|0.95|0.4|0.29|1.67|6.28|1.96|4.96|5.18|12.02|2.02|3|0|0|0.83|0.62|0|0|1628395241|1161227500|4180536800|13530340800|10441300850|10441374000|102087|9.5|-13.59|7794
2022-02-13 18:35:17|pink_usa_0837|AJINY|54|202112|202112|49|200909|202112|29.34|23.77|1.1|1.79|0.97|1.62|1.7|2.91|0.39|0.51|3.23|4.29|1.42|1.44|4.89|7.54|5|6|0|0|0.02|-0.32|0|0|1461647463|1360210900|4234315500|18478327000|16285924368|16356060000|412940|30.24|33.86|42535
2022-02-13 18:35:19|pink_usa_0838|JTEKY|53|202109|202109|35|201303|202112|32.6|10.34|0.49|0.35|0.36|0.24|1.04|0.61|0.61|0.52|-2.61|1.04|2.72|1.6|2.87|3.68|3.27|4|0|0|1.02|-0.82|0|0|1102942263|1466816500|4045184000|4579521000|3079840068|3079826598|180|26.94|15.52|53775
2022-02-13 18:35:21|pink_usa_0839|EPWDF|54|202112|202112|29|201409|202112|12.17|37.94|2.41|1.78|0.6|0.25|0.68|0.3|2.63|2|0|0|2.68|5.4|1.62|0.18|1|1|0|0|-0.19|-0.68|0|0|1056578286|979641100|17894143900|16478315400|2296339669|2296339669|42|12.545|-2.37|7156
2022-02-13 18:35:22|pink_usa_0840|EBCOY|52|202109|202109|47|201003|202112|17.25|15.92|0.59|0.96|0.56|1.02|1.17|2|0.68|0.38|4.32|4.56|1.43|1.74|4.98|9.19|3.92|5|0|0|0.55|0.95|0|0|1137471790|1272407600|1432674500|5123660500|5365314511|5404472055|27659|28.7775|78.74|17480
2022-02-13 18:35:24|pink_usa_0841|JSGRY|53|202109|202109|45|201009|202112|71.25|18.63|0.69|0.87|0.44|0.63|1.16|1.56|0.95|0.91|1.54|5.63|2.64|2.62|1.17|4.27|4.65|6|0|0|0.73|0|0|0|1381086190|1050744100|4037957200|11426416200|7875209286|8313872238|19611|54.18|28.68|59169
2022-02-13 18:35:25|pink_usa_0842|KNBWY|119|202109|202109|109|199409|202112|42.98|28.68|1.15|1.14|0.95|0.81|1.66|1.8|0.64|0.7|2.57|4.51|1.26|3.66|4.27|2.92|4.73|6|0.01|0.01|0.37|-0.35|0|0|1227146520|2133388000|4759502400|19289432700|13471218400|13470830560|1479779|16.16|-30.73|36214
2022-02-13 18:35:28|pink_usa_0843|TKFOY|40|202109|202109|16|201712|202112|14.08|12.16|1.91|1.87|0.49|0.46|0.84|0.73|2.81|2.42|-2.68|9.52|2.41|2.56|1.62|1.69|1.94|2|0|0|-0.25|0.13|0|0|835986350|1068860200|11311161100|16271989700|4017396615|4017396615|354|11.17|23.15|34872
2022-02-13 18:35:29|pink_usa_0844|TTUUF|40|202109|202109|10|201906|202112|14.17|12.45|1.9|1.88|0.47|0.47|0.75|0.75|2.81|2.42|-3.49|7.56|2.46|1.23|1.62|1.69|1.92|2|0|0|-0.51|-0.33|0|0|835986350|1068860200|11311161100|16368377900|4113784789|4113784789|2410|5.719|3.77|34872
2022-02-13 18:35:30|pink_usa_0845|ATEYY|83|202112|202112|71|200403|202112|28.54|25.41|2.7|5.23|3.32|5.74|2.96|7.22|0.15|0.1|1.74|3.06|1.1|1.23|6.25|33.93|4.27|8|0.02|0|1.31|-0.48|0|0|1025207658|1057686000|502177700|17133249200|18346078260|18548555220|792895|95.4|36.2|5736
2022-02-13 18:35:33|pink_usa_0846|BSEFY|53|202109|202109|32|201312|202112|110.18|33.08|0.44|0.19|0.69|0.48|1.75|1.45|0.17|0.25|3.84|3.42|2.42|2.21|4.42|3.14|5.96|7|0|0|0.02|0.39|0|0|1363914178|1561738500|1417810000|786042800|1957185930|1957185930|3373|20.3|3.78|20583
2022-02-13 18:35:34|pink_usa_0847|TINLY|52|202109|202109|42|201009|202103|25.64|17.56|0.74|0.66|0.43|0.29|1|0.61|1|1.1|0|0|2.37|3.88|2.34|-0.2|4.62|5|0|0|-5.22|0.12|0|0|757934371|1210662700|2618709000|5515637900|2328691927|2466692511|6303|12.13|-31.62|23335
2022-02-13 18:35:36|pink_usa_0848|SGAMY|53|202109|202109|48|200912|202112|34.9|11.34|0.82|1.04|1.06|1.35|1.28|1.44|0.26|0.18|3.5|5.12|2.12|2.2|4.43|10.06|4.67|5|0|0|0.25|-0.99|0|0|1705431320|1326898900|538284700|2939418800|3808407780|3811795200|8974|4.05|4.1|12388
2022-02-13 18:35:38|pink_usa_0849|MKTAY|145|202109|202109|126|199006|202112|26.28|15.39|2.75|1.36|3|1.44|2.88|1.53|0.08|0.03|1.55|1.13|1.12|1.8|8.76|9.83|3.94|6|0.03|0.01|0.62|0.47|0|0|988857147|773496900|1969892700|8814294600|9336459334|9336651890|1445439|34.385|-25.35|23491
2022-02-13 18:35:42|pink_usa_0850|KNCAY|54|202112|202112|47|201003|202112|22.23|83.21|0.56|0.48|0.48|0.26|0.91|0.49|0.49|0.67|3.03|9.04|3.33|5.83|2.97|-0.86|5.88|6|0|0|0.92|-0.35|0|0|1529105362|984498800|2425066200|4078318000|2258240130|2258220000|18500|9.15|23.66|38955
2022-02-13 18:35:44|pink_usa_0851|MNBEY|53|202109|202109|47|201003|202112|20.31|21.41|1.1|1.2|0.86|1.15|1.95|2.69|0.88|0.61|1.12|2.9|1.27|1.31|6.82|7.98|3.9|4|0|0|0.95|-1.31|0|0|683818984|1701933000|2667081100|11842054700|11027513475|11283793290|1957|54.45|37.5|103213
2022-02-13 18:35:45|pink_usa_0852|YKLTY|53|202109|202109|34|201306|202112|33.37|20.64|2.73|2.05|2.67|2.23|3.1|2.11|0.29|0.16|0|0|0.68|1.08|6.04|8.18|5.73|7|0|0|0.41|0.73|0|0|1185123446|1662190100|1848880900|7601467900|8272925744|8272925744|984|25.78|1.58|28798
2022-02-13 18:35:47|pink_usa_0853|THKLY|52|202109|202109|44|201012|202112|46.56|53.7|1.14|0.99|1.38|1.14|1.33|1.18|0.31|0.35|0.73|1.2|1.35|1.03|4.04|1.55|3.23|3|0|0|1.05|0.04|0|0|1236403740|1378924700|1363041800|2678772900|3085694927|3085679080|595975|12.19|-22.95|12914
2022-02-13 18:35:48|pink_usa_0854|FELTY|53|202109|202109|41|201109|202112|15.06|15.78|0.71|1.03|0.47|0.94|1.46|2.07|1.07|0.35|1.92|5.29|1.95|1.46|4.98|8.34|4.08|5|0|0|0.85|-0.25|0|0|479905639|882732300|1951521000|8883889400|7999040000|7999040000|9639|14|54.68|30691
2022-02-13 18:35:50|pink_usa_0855|KYSEY|53|202109|202109|23|201603|202112|37.15|65.54|1.86|1.69|0.3|0.21|0.96|0.58|4.71|5.28|0|0|2.46|4.4|-0.83|0.31|1|1|0|0|0.39|-0.03|0|0|2269429588|2016240600|31792109300|34467339300|3585529500|4151026304|68|7.58|-11.86|21273
2022-02-13 18:35:51|pink_usa_0856|RNECY|52|202109|202109|29|201409|202112|32.98|30.51|1.61|3.7|1.36|2.81|2.67|2.58|1.14|0.84|-5.4|-9.38|0|0|-1.79|5.47|5.02|5|0|0|1.31|-1.11|0|0|2129565286|1996793500|1729214400|29901718200|24085554160|24478517600|448391|6.2|21.45|20814
2022-02-13 18:35:53|pink_usa_0857|TOSCF|53|202109|202109|40|201112|202112|6.52|5.35|0.66|0.66|0.4|0.63|0.87|0.83|1.14|0.19|0|0|2.37|3.44|7.02|12.43|3.96|5|0|0|0.71|-0.4|0|0|764449565|1220783800|2882598700|5148281800|4847793527|4850383647|1547|15.236|-9.58|13631
2022-02-13 18:35:54|pink_usa_0858|TKGSY|53|202109|202109|46|201006|202112|17.44|16.16|0.96|0.94|0.65|0.48|1.19|0.76|0.67|0.88|2.03|1.78|2.18|2.92|4.73|2.48|4.53|4|0|0|-0|-0.14|0|0|1057443961|1664941500|13518514400|15897340200|8021837688|8021842250|71433|9.125|-23.62|16858
2022-02-13 18:35:56|pink_usa_0859|TSUKY|55|202112|202112|49|200909|202112|18.04|19.05|0.71|0.8|0.93|1.15|1.44|1.49|0|0|1.75|1.83|1.68|1.82|8.01|7.19|5.88|7|0|0|-0.51|-0.39|0|0|909246740|1386967500|1360602000|3159398200|4508951200|4508951200|11804|44.15|-6.95|5765
2022-02-13 18:35:57|pink_usa_0860|KNAMF|76|202109|202109|51|200903|202112|27.5|15.64|1.71|1.9|1.88|2.42|2.06|2.29|0.26|0.23|2.21|1.23|1.38|1.08|7.03|12.34|0|0|0|0|-0.03|-0.03|0|0|837803930|1986788500|969436000|5254035800|6575137126|6689450254|966|49.358|-14.91|9072
2022-02-13 18:35:59|pink_usa_0861|KNMCY|71|202006|202006|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|1.66|1.03|6.82|5.67|3.9|6|0.01|0.01|0.51|0.71|0|0|768470304|1234252500|1076087200|4589162200|5441812325|5535730560|8562|40.85|-11.85|10392
2022-02-13 18:35:59|pink_usa_0862|MIXIF|53|202112|202112|30|201406|202112|16.8|14.31|5.13|0.53|5.46|1.59|5.3|0.97|0.02|0.05|4.9|5.84|3.68|2.24|23.5|6.64|6.73|7|0|0|0.62|0.21|0|0|682224148|1037577300|125092600|553488600|1596148400|1620619000|3227|22|-19.62|1523
2022-02-13 18:36:01|pink_usa_0863|STAEF|54|202112|202112|47|201003|202112|20.26|15.75|1.07|0.96|1.17|1.18|1.46|1.15|0.06|0.02|1.6|2.48|1.03|1.73|7.22|5.31|3.43|4|0|0|0|-0.98|0|0|911470598|1209587200|1661050100|3431562000|4186082541|4192931230|1927|26.17|-21.1|17589
2022-02-13 18:36:02|pink_usa_0864|CCOJY|51|202109|202109|44|201009|202109|91.72|200.41|0.57|0.41|0.52|0.28|0.85|0.46|0.24|0.38|3.28|8.32|2.08|3.99|1.07|-0.21|6.52|7|0|0|-0.24|-0.81|0|0|702714206|863812200|4210703500|2979657400|2042780554|2042739550|17014|5.695|-20.32|20282
2022-02-13 18:36:03|pink_usa_0865|SQNXF|54|202112|202112|50|200906|202112|32.59|20.54|1.27|1.68|1.7|2.1|2.09|2.78|0.19|0|1.53|1.25|1.24|1.03|6.24|19.21|5.7|9|0|0|0.21|0.53|0|0|1158591352|1253662800|171879500|5124773000|6405130944|6426420660|107875|53.64|-16.38|6952
2022-02-13 18:36:05|pink_usa_0866|NRILY|55|202112|202112|51|200903|202112|22.59|44.33|1.97|4.88|2.14|4.93|2.88|9.68|0.25|0.74|3.53|1.63|1.93|0.78|10.12|14.24|4.46|6|0|0|0.42|-0.15|0|0|1090095919|1340502000|651949900|26140987000|25963375664|26008099232|85370|44.08|22.58|16196
2022-02-13 18:36:07|pink_usa_0867|NGKSY|53|202109|202109|24|201512|202112|13.49|7.09|1.18|0.81|1.16|0.76|1.19|0.81|0.24|0.33|2.87|6.83|2.99|4.48|6.76|8.2|3.9|4|0|0|-0.17|-1.43|0|0|887605243|1164318300|2267427700|3574306000|3364952182|3363987900|1175|8.27|-1.72|16391
2022-02-13 18:36:08|pink_usa_0868|CSIOY|53|202109|202109|43|201103|202112|26.55|21.78|1.04|1.01|1.14|1.34|1.81|1.62|0.5|0.25|4.33|4.46|2.34|3.08|4.47|5.91|5.29|6|0|0|0.61|-1.18|0|0|1114776820|1250825500|505875800|2348103200|3122326350|3122828280|43278|128.7|-24.19|11574
2022-02-13 18:36:09|pink_usa_0869|DCMYY|77|202006|202006|71|200212|202009|251.97|21.78|1.9|2.01|1.95|2.04|2.23|1.74|0.12|0.01|5.32|7.37|2.76|4.18|10.26|11.13|4.47|6|0.01|0.01|0.32|-0.84|0|0|5611574090|1072378900|30462804400|85118848300|118942703412|119242698900|3194064|36.84|43.85|34370
2022-02-13 18:36:10|pink_usa_0870|NTDMF|77|202006|202006|48|200809|202009|510.2|21.49|56.96|1.89|57.3|1.92|50.88|1.65|0.12|0.01|5.2|7.37|2.76|3.49|10.26|11.13|0|0|0|0|-0.07|-0.6|0|0|5611574090|1072378900|30462804400|118406016300|80715732500|80919312500|63698|25|41.44|34370
2022-02-13 18:36:11|pink_usa_0871|TOTDY|54|202112|202112|47|201003|202112|33.9|19.63|0.98|1.23|1.02|1.31|2.03|2.24|0.18|0.06|2.23|2.93|1.46|1.65|7.75|10.1|5.83|7|0|0|0.64|1.22|0|0|729814288|673527100|1985039300|7273288900|7869610833|7880738336|9663|46.442|-18.53|33800
2022-02-13 18:36:13|pink_usa_0872|DIFTY|53|202109|202109|32|201312|202112|14.26|12.08|0.63|0.46|0.72|0.54|3.95|2.45|0.36|0.27|6.15|4.15|3.76|3.84|20.18|16.89|5.55|6|0|0|-0.24|-0.3|0|0|1941235218|2055822800|1539477500|6508850600|7697439876|7707702688|759115|28.28|21.37|21549
2022-02-13 18:36:15|pink_usa_0873|DITTF|53|202109|202109|23|201603|202112|12.92|12.22|0.6|0.46|0.71|0.55|3.53|2.48|0.36|0.27|6.66|3.71|3.07|3.47|20.18|16.89|0|0|0|0|0.17|-0.56|0|0|1941235218|2055822800|1539477500|6595272800|7783862013|7794237186|3851|114.39|25.7|21549
2022-02-13 18:36:16|pink_usa_0874|OJIPY|53|202109|202109|48|200912|202112|20.62|6.24|0.94|0.8|0.35|0.37|0.83|0.68|1.39|0.86|2.6|0.98|2.31|2.54|2.29|5.72|3.41|5|0|0|1.97|-1.32|0|0|689560151|949318800|9716343700|10582408700|4915250977|4918139443|794|49.63|-14|36034
2022-02-13 18:36:17|pink_usa_0875|CYAGF|53|202112|202112|30|201406|202112|106.87|24.1|1.33|1.28|1.47|1.49|6.91|7.53|0.16|0.37|0.67|0.63|0.73|0.52|13.36|21.5|6.71|8|0|0|-0.07|-0.09|0|0|560991847|1505142800|163406800|7923005100|8749426050|9256821963|159|17.31|4.14|9327
2022-02-13 18:36:19|pink_usa_0876|SSDOY|52|202109|202109|50|200906|202112|48.44|64.22|1.74|2.46|1.67|2.39|3.59|4.77|0.43|0.4|1.74|1.2|1.89|0.64|4.59|4.8|6.98|8|0|0|0.28|0.36|0|0|1154493378|1490873000|3202971800|23178622600|23129081400|23130181500|2845909|57.9|-15.32|46551
2022-02-13 18:36:21|pink_usa_0877|JSCPY|54|202112|202112|44|201003|202103|18.28|66.27|1.03|1.89|1.12|1.87|1.34|2.65|0.14|0.25|3.76|2.42|3.04|1.5|5.9|-6.04|3.92|5|0|0|0.56|-0.66|0|0|971678251|454009100|1344290900|8414663100|8290950024|8308750836|47298|38.58|39.53|9278
2022-02-13 18:36:22|pink_usa_0878|OPHLY|54|202112|202112|37|201209|202112|78.23|15.92|5.95|3.63|6.44|3.98|2.57|2.05|0|0|2.4|3.11|1.81|2.01|7.7|11.26|4.69|6|0|0|0.59|0.26|0|0|1122563077|958098600|977755400|11229279100|12193169220|12299305194|509653|8.235|-19.34|3607
2022-02-13 18:36:24|pink_usa_0879|YAMCY|53|202109|202109|46|201006|202112|71.49|23.47|1.16|1.86|1.34|2.32|1.6|2.41|0.05|0.02|2.35|2.69|1.63|1.16|5.31|10.54|5.27|6|0|0|0.39|-0.12|0|0|810714435|1644690400|1052932700|7037372000|8659165446|8742371220|225968|50.13|-10.84|28665
2022-02-13 18:36:26|pink_usa_0880|YOKEY|54|202112|202112|32|201312|202112|22.85|30.16|1.09|1.32|1.14|1.46|1.79|1.85|0.4|0.14|0|0|1.54|1.55|4.34|4.59|6|8|0|0|0.51|-0.49|0|0|701626731|860979100|730359700|4712247300|5215863004|5215863004|1819|39.08|3.47|20035
2022-02-13 18:36:27|pink_usa_0881|KSANF|54|202112|202112|50|200906|202112|26.82|24.54|1.39|1.65|1.38|1.65|1.84|2.13|0.23|0.22|1.35|3.2|0.96|1.2|6.24|5.7|4.22|5|0|0|-0.08|-1.09|0|0|611182908|538102200|1129326300|6221894700|5808645220|6243236440|75|22.6|-3.62|15908
2022-02-13 18:36:28|pink_usa_0882|ITTOY|53|202112|202112|32|201312|202112|22.7|23.58|1.06|1.51|1.17|1.67|2.6|3.29|0|0|2.24|1.79|2.07|1.79|10.55|15.03|5.15|6|0|0|1.51|0.52|0|0|696378375|979623700|261143200|7023225100|7770211500|7771354920|113|16.815|-4.08|15295
2022-02-13 18:36:30|pink_usa_0883|GREZF|54|202112|202112|46|201006|202112|30.69|12.02|2.65|0.63|4.67|3.08|4.71|1.22|0.04|0.09|1.18|0.41|1.32|1.56|25.4|10.92|6.04|5|0|0|0.11|-1.3|0|0|591785344|577989300|6656500|322954500|1253763525|1371555725|56|7.25|70.59|2612
2022-02-13 18:36:31|pink_usa_0884|SKSUY|54|202112|202112|36|201212|202112|16.38|31.9|0.73|0.72|0.72|0.72|1.45|1.31|0.21|0.16|3.56|4.68|2|2.58|7.21|4.29|5.84|7|0|0|0.61|0.45|0|0|798538233|1016173800|3075278000|7427981100|7397055090|7397055090|1343|83.1|-9.37|26577
2022-02-13 18:36:32|pink_usa_0885|DACHF|53|202109|202109|30|201406|202112|68|6|1|0.91|0.92|0.52|1.12|0.89|0.42|0.99|-1.42|-8|2.47|4.07|5.54|7.55|3.82|5|0|0|-0.03|0.11|0|0|662915192|820817600|1995230200|3752986500|2139469270|2140302100|24|7.1|-6.58|12489
2022-02-13 18:36:33|pink_usa_0886|IHICY|53|202109|202109|33|201309|202112|69.36|8.05|0.6|0.58|0.36|0.27|1.6|1|1.36|1.36|-0.51|3.41|1.54|1.37|2.77|4.66|2.9|3|0|0|0.27|0.48|0|0|899418339|729191900|3174314800|6196675400|2851481280|2877715200|662|4.8|10.09|29149
2022-02-13 18:36:34|pink_usa_0887|SNPHY|53|202109|202109|42|201106|202112|30.85|74.74|3.37|1.76|3.77|2.05|2.93|1.73|0.01|0|2.76|3.94|1.45|2.17|11.38|2.3|5.79|7|0|0|0.45|0.08|0|0|687970224|682508000|438449500|4250265300|4938159850|4945928000|1054338|12.35|-21.93|4229
2022-02-13 18:36:36|pink_usa_0888|DSCSY|54|202112|202112|23|201603|202112|25.83|23.52|4.57|5.04|5.14|5.56|3.72|4.77|0.09|0|1.59|2.14|1.66|2.24|11.59|23.37|5.39|7|0|0|1.55|0.3|0|0|539250487|1131585700|1019293500|10108535100|11115775440|11151651280|261547|61.6|-6.45|5463
2022-02-13 18:36:38|pink_usa_0889|KSRYY|53|202109|202109|20|201612|202112|41.55|49.04|2.77|2.3|3.01|2.6|4.61|3.18|0.02|0.02|0.98|1|1.02|0.92|9.39|5.92|7.06|8|0|0|0.39|-0.31|0|0|666532716|935169000|540893100|5835271200|6591958797|6592011950|545949|23.11|-31.79|14403
2022-02-13 18:36:39|pink_usa_0890|SOHVY|54|202112|202112|42|201106|202112|13.93|9.27|0.5|0.37|0.48|0.35|0.91|0.63|0.26|0.23|0|0|2.5|3.44|5.77|5.39|3.61|4|0|0|0.2|-0.95|0|0|649206815|775921400|2505474700|3122557000|2901000688|2901000688|109|5.92|3.32|24050
2022-02-13 18:36:40|pink_usa_0891|JPSWY|54|202112|202112|50|200906|202112|33.28|26.24|0.93|1.14|0.98|1.31|1.75|1.88|0.41|0.4|1.84|1.38|1.39|1.08|4.1|4.97|3.02|3|0|0|0.7|-0.92|0|0|570145987|829373600|394308700|2116135800|2434123786|2434123786|2|16.543|11.4|5912
2022-02-13 18:36:42|pink_usa_0892|MTHRY|53|202109|202109|6|202006|202112|130.22|58.25|28.64|18.73|29.23|19.29|24.81|16.65|0|0|-0.02|-0.02|0|0|24.64|31.12|6.55|7|0|0|0.77|-1.36|0|0|285542173|1030546600|111903700|33438231500|34412964690|34443579885|585522|25.35|-47.35|9707
2022-02-13 18:36:43|pink_usa_0893|HPHTF|52|202109|202109|49|200909|202112|36.01|42.21|3.39|5.74|3.93|6.24|2.69|4.64|0.05|0.04|0|0|1.13|0.57|8.53|10.84|4.63|6|0|0|0.43|-2.03|0|0|742596537|891138200|772516900|9013970400|9808328460|9808328460|11067|63.35|7.37|5279
2022-02-13 18:36:44|pink_usa_0894|THYCY|54|202112|202112|43|201103|202112|13.32|5.43|0.89|0.61|0.4|0.33|1.16|0.54|1.89|0.58|4.42|4.84|1.29|2.86|3.6|5.02|3.52|5|0|0|0.98|-1|0|0|660195283|696077700|4752196000|4452305700|2371461573|2371461573|89|5.07|-17.56|13646
2022-02-13 18:36:46|pink_usa_0895|AMDWF|53|202109|202109|15|201803|202112|15.65|19.39|1.04|1.07|1.27|1.42|0.86|0.9|0.05|0.02|5.13|3.24|3.34|2.73|3.62|4.43|3.78|5|0|0|0.35|-0.43|0|0|1010460704|1026946600|1437409000|2772626400|3674796853|3674784169|211|10.57|7.86|8906
2022-02-13 18:36:47|pink_usa_0896|PORBF|46|202109|202109|31|201403|202112|96.49|34.69|4.41|1.81|4.68|2.25|5.57|2.5|0.01|0|0|0|2.6|3.58|6.85|6.98|7.29|8|0|0|0.69|-0.31|0|0|664701693|734498100|356828700|3066309000|3798359419|3802844223|172|17.17|-15.92|6176
2022-02-13 18:36:49|pink_usa_0897|TKYMY|54|202112|202112|25|201509|202112|6.56|5.14|0.79|0.48|0.53|0.42|1.19|0.63|1.15|0.42|5.07|8.28|2.16|3.88|1.01|6.24|3.78|5|0|0|0.55|-0.61|0|0|789479950|569394900|1174053800|1302116800|1161843549|1161843549|2455|8.07|-29.77|5925
2022-02-13 18:36:50|pink_usa_0898|JTTRY|53|202109|202109|17|201603|202006|39.83|83.95|3.54|10.09|2.81|7.19|2.7|2.62|0.8|1.55|-2.64|1.02|0.88|0.48|2.09|-6.53|5.08|2|0|0|1.05|-0.27|0|0|403569741|984988300|2618253400|5228824800|3850275312|3850275312|31792|20.67|-28.5|3818
2022-02-13 18:36:51|pink_usa_0899|SUOPY|50|202106|202106|36|201212|202112|42.33|18.23|2.29|2.12|1.64|1.85|1.85|1.8|0.91|0.42|0|0|1.4|1.27|-0.14|6.32|2.32|3|0|0|1.37|0.86|0|0|611110158|844061300|1960257500|6249888400|5624272500|5440563750|32216|37.5|-17.33|8966
2022-02-13 18:36:53|pink_usa_0900|SUMCF|50|202106|202106|36|201212|202112|44.72|17.93|2.27|2.09|1.67|1.82|1.84|1.77|0.91|0.42|0|0|1.55|1.97|-0.14|6.32|2.36|3|0|0|1.12|0.51|0|0|611110158|844061300|1960257500|6163141900|5534285985|5353514730|4655|18.45|-18.54|8966
2022-02-13 18:36:54|pink_usa_0901|NIPMY|55|202112|202112|29|201409|202112|20.11|12.8|0.49|0.45|0.43|0.35|1.29|0.98|0.47|0.47|2.14|1.61|1.91|2.25|4.56|6.22|5.02|5|0|0|0.04|-0|0|0|745355237|624115800|3258567500|5105604700|3890803476|3891301800|888|19.02|-10.07|29390
2022-02-13 18:36:56|pink_usa_0902|TYTMF|51|202109|202109|17|201709|202112|10.72|7.35|3.8|3.57|0.99|0.99|0.82|0.85|2.36|2.37|-2.38|5.75|2.77|2.88|1.43|3.34|1.38|2|0|0|0.52|-0.08|0|0|473546100|585915500|7417025200|11563699600|3191727765|3191727765|66|15.27|7.96|10414
2022-02-13 18:36:57|pink_usa_0903|CCOEY|54|202112|202112|35|201303|202112|27.43|16.09|2.5|3.58|2.88|4.52|2.83|4.1|0.21|0.04|2.16|1.65|1.42|1.53|10.87|25.69|5.02|7|0|0|-0|0.04|0|0|388391813|875726100|180187200|4096863900|5085593820|5085593820|122753|11.91|-25.56|3757
2022-02-13 18:36:59|pink_usa_0904|UHOIF|53|202109|202109|9|201909|202112|31.14|33.12|1.04|1.4|1.41|1.84|0.94|1.21|0.09|0.08|2.19|1.73|1.97|1.21|4.15|3.33|3.76|4|0|0|0.3|-1.66|0|0|610411645|724957600|392953700|1802431100|2371222025|2371222025|642|19.625|52.72|5512
2022-02-13 18:37:00|pink_usa_0905|TYOYY|53|202109|202109|46|201006|202112|25.23|17.14|1.03|2.34|0.98|2.41|1.41|3.09|0.4|0.29|0.77|0.71|0.82|1|2.94|14.28|3.78|5|0|0|0.76|-1.09|0|0|466775653|917928300|1492883000|7244912300|7452533112|7477803101|39884|237.4999|43.94|22852
2022-02-13 18:37:01|pink_usa_0906|CLBEY|45|202112|202112|15|201803|202112|23.82|18.37|1.52|1.11|1.69|1.34|2.8|2.02|0.01|0.05|1.77|3.61|1.64|1.88|11.61|9.75|6.98|7|0|0|0.07|0.42|0|0|416909727|416781100|707096600|2650093600|3132374823|3171869955|77571|5.97|-20.4|7725
2022-02-13 18:37:02|pink_usa_0907|CBCFF|45|202112|202112|39|201203|202112|26.37|16.62|1.62|0.98|1.8|1.21|3.33|1.82|0.01|0.05|1.6|3.98|1.22|2.11|11.61|9.75|0|0|0|0|-0.32|-0.37|0|0|416909727|416781100|707096600|2347894200|2833304400|2869028640|144|21.6|-26.53|7725
2022-02-13 18:37:04|pink_usa_0908|SWPIF|48|202006|202006|21|201506|202009|14.44|13.2|1.89|1.58|1.67|1.35|1.51|1.14|0.44|0.36|-8.94|-10.33|1.83|2.39|9.46|5.95|4.64|5|0|0|-0.21|-0.3|0|0|284500402|533085300|742869400|2621937900|2235091520|2237113100|3574|51.05|-6.95|3432
2022-02-13 18:37:04|pink_usa_0909|TOKUY|53|202109|202109|31|201212|202009|27.79|146.03|1.85|2.17|0.88|0.94|1.58|1.29|1.94|1.67|0.11|2.11|1.1|0.81|2.5|-0.3|2.51|2|0|0|0.22|-0.13|0|0|376592094|451009300|16190562300|19061513700|8324413942|8324413942|1802|13.78|15.12|43689
2022-02-13 18:37:05|pink_usa_0910|FJTCY|53|202109|202109|29|201409|202112|14.3|14.45|0.56|0.74|0.74|1.05|1.32|1.62|0.07|0.03|0|0|2.71|2.73|7.82|9.98|3.92|5|0|0|0.14|0.3|0|0|398755104|676263800|306589500|1242471500|1758325470|1761047222|289|21.67|-0.7|10637
2022-02-13 18:37:06|pink_usa_0911|ASCCY|52|202109|202109|29|201409|202112|49.75|78.03|0.93|1.15|0.97|1.15|2.16|3.17|0.34|0.54|0.91|1.53|1.5|1.39|4.96|2.65|6.48|8|0|0|0.81|-2.1|0|0|471254158|717972000|263863000|4323151400|4301479950|4306205800|4157|23.5|19.65|10683
2022-02-13 18:37:07|pink_usa_0912|UBEOY|54|202112|202112|16|201712|202112|10.49|7.25|0.63|0.61|0.41|0.37|0.77|0.67|0.97|0.59|5.71|7.95|3.84|3.7|3.77|5.58|3.36|4|0|0|0.93|0.61|0|0|390551804|437072200|2821990600|3617269300|2099954570|2112702235|0|10.85|21.5|10897
2022-02-13 18:37:09|pink_usa_0913|MDNDF|51|202109|202109|47|201003|202112|37.45|28.81|1.76|1.84|1.72|2.03|3.4|3.5|0.06|0|0.74|0.7|0.85|0.72|4.77|12.39|4.1|6|0|0|-0.05|-0.04|0|0|390184141|556490200|883616600|5330934400|5887424520|5887424520|590|44.28|-9.85|15748
2022-02-13 18:37:10|pink_usa_0914|SSMXY|53|202109|202109|41|201109|202112|44.93|71.23|5.25|8.67|5.44|8.9|6.6|9.77|0.01|0|0|0|0.74|0.48|15.32|14.13|6.47|7|0|0|0.22|-0.7|0|0|382710714|706314400|846669700|27350474000|28050803325|28094084100|1087001|67.05|14.25|9429
2022-02-13 18:37:11|pink_usa_0915|NPKYY|51|202106|202106|38|201206|202112|14.29|10.28|1.12|0.78|1.3|0.95|1.06|0.77|0.12|0.08|2.24|3.67|2.49|2.82|6.96|6.88|4.31|5|0|0|0.04|0.49|0|0|433778149|455547300|781878700|1315632700|1596709582|1601573207|107|9.49|1.82|6381
2022-02-13 18:37:13|pink_usa_0916|AIFLY|53|202109|202109|39|201203|202112|19.11|9.02|3.89|4.45|1.22|1.31|1.07|1.15|3.54|3.02|11.04|3.22|0.02|0.28|-1.57|3.11|2.82|3|0|0|0.36|0.43|0|0|697213402|347270400|153808400|5333876400|1567196586|1567196586|0|1.62|21.8|3191
2022-02-13 18:37:14|pink_usa_0917|MSUXF|54|202112|202112|39|201203|202112|35.73|41.65|2.2|3.77|2.18|4.03|3.74|5.79|0.03|0|0.64|0.54|0.79|0.54|10.56|14.38|6.95|9|0|0|0.46|0.86|0|0|484982290|833119000|393265900|12272380800|13073817497|13120312832|1090|45.994|21.98|12808
2022-02-13 18:37:16|pink_usa_0918|YMDAF|53|202109|202109|50|200906|202112|46.2|5.09|1.15|0.3|1.02|0.18|4.67|0.5|0.54|0.39|3.68|3.43|1.96|4.68|4.62|6.9|5.8|7|0|0|0.37|-0.49|0|0|681268845|424630200|3864469400|4807983900|2869219150|2902188100|4422|3.5|-27.08|33558
2022-02-13 18:37:18|pink_usa_0919|NPPNY|53|202109|202109|21|201609|202112|34.04|19.92|4.27|3.8|4.59|4.28|3.77|3.47|0|0|1.01|1.11|0.99|1.12|8.33|18|5.68|8|0|0|-0.33|-0.4|0|0|280542276|611008300|193658500|4796078700|5404442834|5404442834|0|20.06|13.85|2059
2022-02-13 18:37:19|pink_usa_0920|KSPHF|53|202109|202109|18|201706|202112|22.25|14.89|1.16|0.74|1.84|1.4|0.68|0.49|0.02|0.01|6.54|6.71|1.54|1.29|3.98|3.01|4.2|3|0|0|0.21|0.17|0|0|490736231|438699600|217322000|477593500|894648460|894648460|4009|19.4|-9.13|2029
2022-02-13 18:37:20|pink_usa_0921|YORUY|53|202109|202109|16|201712|202112|9.05|4.22|0.9|0.66|0.55|0.42|0.85|0.59|0.79|0.41|5.25|6.27|3.16|3.58|5.51|10|0|0|0|0|0.22|0.82|0|0|310631316|369576100|2882723800|4079289600|2597483569|2597481952|108|16.172|4.81|27252
2022-02-13 18:37:21|pink_usa_0922|KTWIF|54|202112|202112|50|200906|202112|22.88|38.57|1.27|1.98|1.54|2.02|1.51|2.24|0.03|0.14|3.05|1.34|1.71|0.71|6.63|5.64|4.43|6|0|0|0.43|-1.73|0|0|622556981|459701000|1481914400|5025551900|5114917601|5116684165|1809|45.53|50.56|8286
2022-02-13 18:37:23|pink_usa_0923|IIJIY|90|202109|202109|70|200406|202112|24.97|28.61|0.83|1.71|1.19|1.79|2.16|4.22|0.23|0.24|0.38|1.83|1.03|0.93|1.98|12.09|2.8|5|0.2|0|1.22|-1.36|0|0|160808466|367680000|585671700|3513421600|3646960520|3665681880|15448|40.4|104.04|4126
2022-02-13 18:37:26|pink_usa_0924|JPRRF|0||202106|21|201609|202112|27.25|25.04|17.07|16.25|11.98|11.6|1.56|1.61|0.86|0.76|0|0|3.71|3.69|2.92|3.55|0|0|0|0|-0.25|0.07|0|0|226306764|280393400|3866438400|5234125600|3736980000|0|0|3900|36.51|
2022-02-13 18:37:27|pink_usa_0925|MMSMY|53|202109|202109|28|201412|202112|19.89|3.2|0.82|0.64|0.38|0.27|1.06|0.77|1.33|1.05|0|0|2.18|2.85|2.21|11.38|3.06|5|0|0|1.43|0.82|0|0|224859049|190433700|1724605000|3565853800|1540814158|1540814158|5882|5.395|-26.5|13010
2022-02-13 18:37:28|pink_usa_0926|JVCZY|52|202109|202109|27|201503|202112|15.07|4.99|0.25|0.2|0.13|0.11|0.73|0.52|1.53|1.16|-17.97|-16.51|1.94|2.53|-1.05|4.52|5.29|6|0|0|1.31|-0.36|0|0|493359888|477870800|489108500|518123900|294682794|295047620|0|7.21|17.24|18848
2022-02-13 18:37:29|pink_usa_0927|TSSJF|54|202112|202112|15|201803|202112|181.38|59|-0.3|-0.01|1.89|1.86|0.49|0.57|0|0|1.53|1.27|1.53|1.27|1.24|0.97|3|3|0|0|0.16|0.02|0|0|373909198|327552200|74117000|-1496100|334185122|335675636|642|21.3847|26.54|1026
2022-02-13 18:37:30|pink_usa_0928|NHNKY|53|202109|202109|33|201309|202112|23.58|10.52|1.29|0.97|1.47|1.21|2.39|1.83|0.01|0|1.76|1.94|1.24|1.79|11.13|18.24|6.67|8|0|0|-0.13|0.29|0|0|272799931|463229600|174711600|1945247700|2405350780|2406985200|31432|14.2|-19.75|6115
2022-02-13 18:37:32|pink_usa_0929|MAURY|54|202112|202112|47|201003|202112|29.36|78.51|2.4|3.86|1.23|1.96|1.12|1.55|1.28|1.96|-1.61|2.54|2.4|2.43|1.71|0.52|4.04|4|0|0|0.73|-0.53|0|0|346154202|355985900|1478681700|8015078500|3887125822|3912153290|240071|38.14|13.3|6342
2022-02-13 18:37:34|pink_usa_0930|FUAIY|48|202006|202006|42|200909|202003|32.37|46.68|-0.02|-0.21|0.23|0.17|0.47|0.3|0.06|0.02|4|-1.54|3.39|0|-7.5|-1.75|3.32|4|0|0|1|1.62|0|0|557971480|333282800|75169900|-177334700|145009150|145001500|57|0.85|-19.81|2166
2022-02-13 18:37:34|pink_usa_0931|KIKOY|53|202109|202109|33|201309|202112|39.27|44.24|2.19|3.29|2.04|3.36|3.56|5.12|0.32|0.05|0.97|0.74|0.81|0.53|6.22|11.15|6.36|9|0|0|0.61|-1.48|0|0|317275963|536114000|1355957900|14530865700|14859521234|14858261469|487|38.762|21.72|8291
2022-02-13 18:37:35|pink_usa_0932|TOPCF|52|202112|202112|45|201009|202112|38.89|19.76|1.56|1.17|1.12|1.02|2.82|2.36|1.05|0.61|0|0|0.91|1.25|2.92|8.12|5.98|8|0|0|0.54|0.78|0|0|165640084|211358200|208490500|1734778400|1524504492|1524474063|41138|14.49|19.85|4955
2022-02-13 18:37:37|pink_usa_0933|AKBIF|53|202109|202109|31|201303|202012|55.73|2.48|0.49|0.34|0.18|0.18|1.29|0.64|2.9|1.17|-2.23|1.7|1.19|0|-1.32|-4.7|2.59|3|0|0|0.16|2.2|0|0|236366320|282104100|407237600|441988500|237771154|237771154|8|1.78|9.88|5952
2022-02-13 18:37:38|pink_usa_0934|SRTTY|53|202109|202109|12|201812|202112|36.51|29.22|5.93|6.29|6.01|6.59|26|24.42|0.22|0.46|1|1.15|1.04|1.42|46.51|53.57|7.35|9|0|0|0.35|-0.38|0|0|167696833|427086700|105132500|9207169400|9453729103|9489257141|51039|6.37|26.49|4636
2022-02-13 18:37:39|pink_usa_0935|SATLF|53|202109|202109|25|201509|202112|42.51|30.58|8.08|6.23|8.05|6.53|28.62|24.2|0.22|0.46|1|1.03|1.07|1.29|46.51|53.57|0|0|0|0|0.58|-0.9|0|0|167696833|427086700|105132500|9119608000|9366167722|9401367325|8415|31.555|24.77|4636
2022-02-13 18:37:40|pink_usa_0936|NCHEY|53|202112|202112|12|201812|202112|19.11|16.1|0.78|0.7|0.67|0.6|2.06|1.72|0.56|0.51|1.99|1.51|0.95|1.92|5.73|7.41|4.55|5|0|0|-0.03|0.01|0|0|148759460|237949600|1542744400|3840964300|3235778220|3260090400|0|12.3|-3.07|18091
2022-02-13 18:37:41|pink_usa_0937|YASKY|50|202109|202109|36|201212|202112|33.96|32.91|1.83|2.52|1.79|2.5|3.57|4.32|0.34|0.22|1.02|0.94|0.97|0.83|8.28|10.85|5.11|6|0|0|1.18|0.25|0|0|298530694|478801900|869532800|10782772600|10693849454|10699846860|917284|81.82|-25.79|14892
2022-02-13 18:37:45|pink_usa_0938|RYBIF|52|202109|202109|20|201612|202112|47.69|75.81|0.4|0.44|0.16|0.17|0.29|0.28|0.76|0.59|5.89|7.52|3.64|1.87|2.78|0.22|2.64|2|0|0|-2.1|0.58|0|0|231080122|243951300|1067591800|786476000|307506450|307506450|10104|9.5|-22.76|7396
2022-02-13 18:37:46|pink_usa_0939|TCCPY|33|202112|202112|15|201803|202112|24.64|27.69|1.73|2.14|1.79|2.2|5.73|6.8|0.48|0.29|2.47|1.61|2.06|1.79|18.9|20.96|6.33|7|0|0|1.53|0.23|0|0|162915627|328890400|58275100|3445603400|3533414768|3533410176|318896|6.56|15.16|24430
2022-02-13 18:37:47|pink_usa_0940|TXHPF|33|202112|202112|24|201512|202112|22.34|27.26|1.66|2.11|1.67|2.17|5.74|6.69|0.48|0.29|1.4|1.71|2.19|1.85|18.9|20.96|0|0|0|0|0.76|0.81|0|0|162915627|328890400|58275100|3215070800|3302882226|3302876094|8312|30.66|14.76|24430
2022-02-13 18:37:49|pink_usa_0941|KKKUF|54|202112|202112|34|201306|202112|37.96|44.75|10.69|10.4|11.32|11.02|15.22|13.57|0|0.01|2.15|2.16|1.2|1.36|40.31|28.91|6.3|7|0|0|0.16|-1.78|0|0|214013244|246926400|80886500|5164179300|5435241504|5439887723|730|26.565|-6.59|1432
2022-02-13 18:37:50|pink_usa_0942|SKSJF|53|202109|202109|13|201809|202112|26.65|17.87|0.16|0.12|0.31|0.28|0.65|0.52|0.09|0.07|3.36|4.63|3.24|3.98|3.05|3.49|2.67|3|0|0|-0.11|-0.12|0|0|196537253|138550800|7914600|129845200|311041298|311199680|0|8.38|0|760
2022-02-13 18:37:51|pink_usa_0943|WACMY|54|202112|202112|33|201309|202112|22.44|14.68|0.91|1.2|10.59|1.37|3.05|3.73|0.21|0.05|2.31|5.34|2.11|2.13|11.18|24.6|6.69|8|0|0|-0.04|-2.56|0|0|153293925|154039800|47261100|1154029000|1295652770|1313103550|1422|8.15|-0.12|1160
2022-02-13 18:37:52|pink_usa_0944|NNCHY|54|202109|202109|31|201403|202112|24.1|24.98|3.33|4.2|3.13|4.33|3.77|4.73|0.19|0.03|3.12|3.03|1.6|1.66|11.96|17.6|5.29|7|0|0|0.43|-0.09|0|0|235957150|253438100|455306100|8086606100|8265623400|8278922655|809|58.05|-5.07|3009
2022-02-13 18:37:53|pink_usa_0945|NXCLF|50|202109|202109|28|201409|202109|44.63|127.33|2.81|0.65|2.83|0.81|4.42|1.06|0.11|0.27|0.96|3.93|0.72|1.59|9.92|-13.57|7.38|8|0|0|-0.78|-1.52|0|0|74386404|122691800|43511200|215394400|268834464|268834464|95|2.04|-41.21|1498
2022-02-13 18:37:54|pink_usa_0946|SOLTF|53|202109|202109|30|201406|202112|137.37|102.3|54.12|15.92|66.79|17.89|15.08|2.92|0.17|0.51|0|0|0|0|-2.05|1.98|2.82|2|0|0|0.27|-0.86|0|0|114550936|445980000|33516600|1198434400|1400480958|1384409068|159|17.18|8.8|196
2022-02-13 18:37:56|pink_usa_0947|MONOY|51|202109|202109|33|201309|202112|92.29|61.15|6.02|5.37|7.51|5.36|24.48|18.7|0.23|0.17|0.35|0.3|0.4|0.53|27.57|27.14|7.04|8|0|0|0.7|-0.51|0|0|52792690|79503700|240467400|9036607800|9027424721|9027422904|680900|18.17|-29.45|2574
2022-02-13 18:37:57|pink_usa_0948|SFBTF|53|202109|202109|23|201603|202112|35.8|17.43|0.78|0.61|0.91|0.71|3.4|2.66|0.04|0.07|0.6|0.21|0.73|0.79|9.54|13.57|4.76|6|0|0|-0.09|-1.4|0|0|61237108|88186600|16052600|400288100|459379900|465204720|164|22.7|-34.94|1698
2022-02-13 18:37:59|pink_usa_0949|ASNXF|35|202109|202109|19|201703|202112|16.57|20.33|1.04|0.94|1.59|1.42|1.78|1.67|0.1|0.05|0|0|3.18|3.34|11.88|7.54|7.41|8|0|0|-0.45|-2.17|0|0|60323334|63669200|40316000|122329100|180628605|180628605|55|16.475|34.05|1049
2022-02-13 18:38:00|pink_usa_0950|SVNDY|51|202109|202109|48|200912|202112|23.62|20.63|0.57|0.82|0.56|0.6|1.5|1.66|0.48|1.02|1.17|-6.22|2.22|1.86|4.79|4.23|5.96|6|0|0|0.3|-0.27|0|0|11408846696|12180330500|27903237800|57370504600|42135185240|42142056920|2657909|23.86|19.42|135332
2022-02-13 18:38:01|pink_usa_0951|RYKKY|50|202109|202109|32|201312|202112|24.78|14.38|1.64|0.84|1.71|0.92|3.74|2.05|0.09|0.36|0.82|2.29|1.34|2.42|13.39|10.3|7.11|8|0|0|0.22|-0.82|0|0|419045377|1046272000|773642400|3557502700|3892829200|3901728440|1211328|14.8|-38.69|18163
2022-02-13 18:38:03|pink_usa_0952|SKHSY|51|202109|202109|44|201012|202112|12.92|9.99|0.64|0.61|0.55|0.6|1.01|1.13|0.43|0.41|2.72|4.34|3.09|3.59|5.51|7.65|3.52|4|0|0|0.48|0.39|0|0|2397337208|5232620500|4804100800|14188958100|13923785270|13934727422|1384271|20.63|3.63|28362
2022-02-13 18:38:05|pink_usa_0953|FYRTY|46|202006|202006|42|200912|202006|23.59|32.21|1.11|2.34|1.35|2.51|1.79|1.92|0.2|0.3|2.79|2.09|2.15|1.73|7.19|-0.38|6.29|6|0|0|-0.04|0.7|0|0|1949064912|2133211000|7399662300|10536198200|10850957664|10850784000|760|21.44|-13.09|19502
2022-02-13 18:38:06|pink_usa_0954|FRCOY|53|202109|202109|50|200906|202112|41.43|31.53|2.17|2.27|2.52|2.82|5.71|5.17|0.03|0|0|0|0.62|0.8|15.52|16.74|6.64|7|0|0|0.73|-0.98|0|0|5895705914|11119359500|5010005600|44636583900|55341982206|55426611366|2010849|54.18|-40.25|118725
2022-02-13 18:38:08|pink_usa_0955|PKCOY|52|202109|202109|24|201406|202006|34.48|62.92|1.91|1.36|1.7|0.98|6.74|15.72|1.84|11.85|-0.15|-1.53|2.67|4.24|6.53|-5.47|4.76|3|0|0|0.69|-0.46|0|0|237971014|807225900|1121042800|3166005100|2265264666|2265277860|1400|14.66|-21.48|8790
2022-02-13 18:38:09|pink_usa_0956|HYMTF|59|202109|202109|52|200812|202112|5.75|4.54|0.68|0.9|0.23|0.18|0.44|0.35|0.96|1.44|-2.16|-10.4|3.42|4.28|5.73|3.14|2.86|3|0|0|1.12|0.05|0|0|17394141481|27379085500|51602231900|91609207400|21472096880|16527816720|154771|41.2|1.84|70644
2022-02-13 18:38:11|pink_usa_0957|IONI|27|202109|202109|12|201812|202112|23.55|1.57|14.44|0.17|11.89|0.32|8.97|0.55|-2.04|0.04|10.47|12.98|0|0|-27.27|33.56|5.5|8|0|0|-2.7|-2.21|0|0|1599913|3342700|89400|2751000|5254545|5254545|4349|0.15|0.07|100
2022-02-13 18:38:12|pink_usa_0958|MICCF|115|202109|202109|36|201106|202006|54.09|206.85|2.24|1.71|1.48|0.64|2.61|1.39|-0.18|2.68|3.25|4.38|4.27|8.23|8.72|-1.41|0|0|0|0|1.11|0.03|0|0|706683163|723000000|3354000000|7460308300|2737308276|2768827360|19489|27.32|-32.12|21000
2022-02-13 18:38:14|pink_usa_0959|TNRSF|75|202109|202109|53|200809|202112|48.29|14.28|2.36|2.09|2.4|2.14|1.61|1.02|0.22|0.04|0|0|2.51|2.66|11.32|6.87|0|0|0|0|0.89|-0.28|0|0|1513776267|971642000|6152887000|11692908400|11972177850|11972179878|322996|10.1413|55.78|19028
2022-02-13 18:38:15|pink_usa_0960|ERFSF|12|201112|202106|36|201212|202112|48.8|24.08|2.99|3.39|2.66|3.23|4.49|4.97|1.18|0.65|0|0|0.33|0.65|6.24|13.24|0|0|0|0|0.19|-0.47|0|0|457319139|761500200|1984137000|25974065700|23539145355|19406752200|117301|123.03|52.94|49065
2022-02-13 18:38:17|pink_usa_0961|RGLXY|28|201812|202106|34|201306|202112|10.85|5.4|1.61|1.23|1.46|1.07|3.22|1.69|0.14|0.18|0|0|6.49|6.88|14.16|24.9|0|0|0|0|0.79|-0.3|0|0|562124563|398660100|672366900|9401512200|8193631790|8129817509|2646|5.295|9.4|10598
2022-02-13 18:38:18|pink_usa_0962|BMRRY|0||202109|23|201603|202112|23.69|14.59|1.39|1.42|1.23|1.29|4.63|7.83|0.73|0.92|4.29|11.19|2.04|2.85|12.71|28.11|0|0|0|0|1.19|0.3|0|0|166324488|123971500|1890000600|9531348700|8660611820|0|1004349|34.6|23.73|41427
2022-02-13 18:38:19|pink_usa_0963|SGBAF|49|202109|202109|30|201306|202012|19.67|33.16|7.4|3.83|4.81|1.92|3.3|0.7|1.28|0.72|0.26|25.17|5.51|6.31|6.63|-0.38|0|0|0|0|0.5|0.94|0|0|685828100|718778100|7191351300|7981191500|4270041755|3367295253|10685|7.63|-19.68|2095
2022-02-13 18:38:20|pink_usa_0964|APEMY|19|202109|202109|16|201712|202112|11.72|5.64|0.64|0.78|0.64|0.79|0.95|1.47|0.15|0.17|7.09|6.15|3.72|3.67|9.65|23.58|0|0|0|0|2.19|1.21|0|0|280719942|416404100|1753768800|4325245200|4252171500|4373513955|29647|54.585|29.91|9500
2022-02-13 18:38:22|pink_usa_0965|LCCTF|0||202109|45|201009|202112|24.34|20.4|2.35|2.66|2.44|2.54|3.56|3.47|0.21|0.27|0.38|1.52|1.45|1.29|12.88|12.12|0|0|0|0|0.05|-0.09|0|0|354000258|210708600|563661500|5138873300|4871234498|0|809|3.321|32.31|8872
2022-02-13 18:38:23|pink_usa_0966|MLYNF|40|202109|202109|37|201209|202112|11.94|11.72|2.83|3.14|3.95|3.57|1.43|1.11|0.74|0.76|2|6.7|6.93|10.27|6.7|5.09|0|0|0|0|1.07|-0.81|139158050145|159892182800|20271964675|19189285500|769895900|18957915400|22331604816|21983475440|997|1.88|15.34|42000
2022-02-13 18:38:24|pink_usa_0967|MLYBY|40|202109|202109|37|201209|202112|12.68|12.42|2.99|3.36|4.15|3.78|1.51|1.18|0.74|0.76|2.48|5.94|6.26|9.59|6.7|5.09|0|0|0|0|0.32|1.6|139158050145|159892182800|20271964675|19189285500|769895900|20294248100|23667937551|23298975965|7574|3.985|-4.78|42000
2022-02-13 18:38:26|pink_usa_0968|GEBHY|42|202109|202109|33|201203|202006|17.94|12.09|2.78|4.76|1.59|1.53|0.97|0.57|0.69|1.25|-0.19|2.21|2.95|3.93|2.13|-1.32|1.78|1|0|0|1.05|1.32|0|0|6893747875|5468372000|14131152000|13513373000|4351150880|4351178000|134974|5.65|0.76|45000
2022-02-13 18:38:27|pink_usa_0969|TNABY|39|202106|202106|37|201209|202112|13.26|13|2.04|1.92|1.53|1.1|1.37|0.95|0.71|0.89|3.18|7.43|3|4.34|6.99|3.76|0|0|0|0|0.32|0.63|0|0|3467675813|2764044100|34735311700|21914457400|12554430400|12594870624|5590|8.77|-5.2|35576
2022-02-13 18:38:29|pink_usa_0970|GMALY|39|202109|202109|8|201806|202006|17.75|24.18|3.44|7.66|2.65|5.26|1.05|1.3|0.34|0.96|5.57|4.56|5.31|4.08|4.51|-5.46|0|0|0|0|-0.38|0.43|0|0|1341495705|1096095800|4040706000|6136572600|4217281605|4217283470|0|18.65|14.77|14000
2022-02-13 18:38:30|pink_usa_0971|AXXTF|41|202109|202109|28|201412|202112|52.86|77.61|2.5|2.01|1.74|1.33|2.04|1.91|0.85|0.99|1.48|2.1|2.63|2.44|2.75|1.05|5.18|6|0|0|0.27|0.36|0|0|1683102493|1748331500|8191084500|12275847600|8165738252|8169279740|85|0.89|-2.2|12600
2022-02-13 18:38:31|pink_usa_0972|IHHHF|39|202109|202109|27|201503|202112|167.99|33.55|4.71|3.99|4.35|3.55|2.12|2.4|0.32|0.35|0.06|0.71|0.51|0.6|2.46|5.01|4.08|5|0|0|-0.22|-1.27|0|0|947802892|1067167400|4266528000|15889329000|14162650775|14135980320|241|1.61|40|24000
2022-02-13 18:38:32|pink_usa_0973|SMEBF|41|202109|202109|38|201206|202112|15.67|10.36|1.13|0.33|0.94|0.32|1.66|0.95|0.32|0.1|-9.47|-2.74|3.43|8.04|6.73|7.96|0|0|0|0|0.4|-2|0|0|846063041|415302800|1967374400|3523027900|3469294074|3469530000|160|0.51|-15|21943
2022-02-13 18:38:34|pink_usa_0974|LYSCF|0||202106|16|201712|202112|88.35|55.2|6.45|16.47|4.4|16.38|3.37|7.94|1.11|0.16|-14.56|-7.73|0|0|-12.89|15.52|0|0|0|0|2.44|0.18|0|0|91418985|511532600|477584800|6080088600|6461718262|0|892620|7.1605|141.62|25
2022-02-13 18:38:35|pink_usa_0975|RSSV|31|202006|202006|6|201812|202006|59.19|9.2|1.19|0.33|0.65|0.03|86.62|0.57|0.18|0.04|-9.45|-24.23|0|0|-2.58|-59.54|1.53|2|0|0|0.26|-3.59|0|0|122850|74900|535900|4063600|2724427|761323|28724|0.033|-98.98|20
2022-02-13 18:38:36|pink_usa_0976|TGLVY|44|202109|202109|39|201203|202112|33.69|2.97|2.74|1.16|4.38|1.25|4.34|2.47|0.29|0.06|3.24|26.45|3.79|20.39|23.61|70.87|0|0|0|0|0.48|0.39|0|0|231413749|428454500|1013664400|3710497000|4023569760|4025515440|65635|2.01|-68.3|22000
2022-02-13 18:38:38|pink_usa_0977|BMEXF|43|202112|202112|13|201809|202112|8.65|4.63|-0.54|-2.47|2.45|0.99|1.28|0.52|0.89|1|4.27|4.37|4.63|5.76|8.73|5.89|0|0|0|0|0.86|-0.05|32973703715|38264711700|13245139244|23093695900|623479100|-10436758600|4196282611|4196282611|0|0.6188|0|25276
2022-02-13 18:38:39|pink_usa_0978|GMBXF|52|202112|202112|48|200912|202112|14.41|8.13|3.2|2.72|2.61|2.37|2.52|2.17|0.66|0.56|3.73|7.23|3.17|7|11.53|14.51|3.48|5|0|0|1.44|1.28|0|0|3016571510|6609522000|17410803000|38725404000|33709050000|32516676250|455190|4.33|4.97|29700
2022-02-13 18:38:41|pink_usa_0979|CXMSF|92|202112|202112|53|200809|202112|31.42|17.34|1.26|0.66|0.69|0.71|0.93|1.05|0.63|1.12|0|0|0|0|4.28|5.47|0|0|0|0|1.34|1.54|0|0|781823808|612820000|11322109000|9598678100|10015700076|10190583904|1993558|0.68|31.79|46543
2022-02-13 18:38:42|pink_usa_0980|GRPFF|111|202109|202109|53|200809|202112|30.78|18.65|3.03|2.14|2.36|1.04|2.82|1.36|1.04|1.6|2.29|2.79|0.99|0.97|6.82|3.03|0|0|0|0|0.9|3.44|0|0|1888930689|1058212900|4590714700|10854672100|5068385168|5447543606|269|1.81|12.12|47037
2022-02-13 18:38:44|pink_usa_0981|WMMVY|55|202109|202109|52|200812|202112|25.86|30.33|1.45|1.77|1.47|1.84|5.4|7.66|0|0|2.92|2.57|1.6|2.03|21.6|26.89|6.06|7|0|0|0.87|1.4|0|0|1472907848|2353176200|9229538400|63127085100|65043726175|65330104175|1785984|37.25|33.18|230458
2022-02-13 18:38:47|pink_usa_0982|GPFOY|51|202109|202109|48|200912|202112|16.82|7.68|6.89|4.04|5.36|2.86|1.97|0.75|0.77|0.46|2.18|5.48|1.65|0|7.39|7.14|0|0|0|0|0.68|0.82|7298779374|9113125700|1131854736|762915100|362608900|9165925800|6163962480|6553021821|57257|4.9145|-1.12|10901
2022-02-13 18:38:48|pink_usa_0983|ALFFF|47|202009|202009|43|200912|202009|45.13|14.25|0.81|0.58|0.46|0.18|1.97|0.98|1.68|1.72|0|0|3.05|0|3.6|2.79|4.2|5|0|0|0.42|3.26|0|0|1178544664|1393941400|4184905600|10407346100|3146119040|3146119040|38984|0.64|-28.81|80049
2022-02-13 18:38:49|pink_usa_0984|EMBVF|51|202109|202109|47|201003|202112|18.49|6.39|2.06|1.54|1.75|1.26|2.59|1.93|0.45|0.45|3.4|5.65|3.83|4.34|7.59|5.77|5.57|6|0|0|0.34|0.88|0|0|714048119|1640376200|3342832900|13633547200|11224223320|11224223320|2743|6.3428|29.71|36767
2022-02-13 18:38:51|pink_usa_0985|PUODY|51|202109|202109|48|200912|202112|20.36|13.09|6.17|4.68|6.82|4.56|3.78|1.33|0.13|0.35|-1.02|6.36|2.46|4.84|18.22|6.19|2.87|2|0|0|0.74|1.98|0|0|710380825|1362581000|68058600|2820317700|3031908090|2667647139|3266|141.17|-16.66|2931
2022-02-13 18:38:52|pink_usa_0986|MXCHY|51|202109|202109|47|201003|202112|81.36|7.89|1.17|1.13|0.78|0.59|1.68|1.96|0.99|1.49|-0.58|5.37|3.05|3.8|6.06|8.15|0|0|0|0|0.96|0.91|0|0|801380298|657181000|3342407000|9218399400|5229406350|4709560275|8858|5.25|5|22293
2022-02-13 18:38:54|pink_usa_0987|KCDMY|65|202109|202109|55|200803|202112|22.01|17.64|3.27|2.3|2.98|2|19.58|18.67|3.9|5.62|5.6|4.3|4.66|5.57|20.1|15.41|5.08|6|0|0|0.78|0.33|0|0|438330496|696342900|878076700|5322717000|4631149545|4564535400|532758|7.53|-10.91|10326
2022-02-13 18:38:56|pink_usa_0988|FBASF|43|202109|202109|32|201312|202112|9.43|6.88|14.23|9.6|8.74|3.65|0.87|0.49|0.46|0.8|-2.26|4.22|2.86|6.39|6.25|3.97|1.59|2|0|0|0.78|0.96|0|0|532494098|164230700|2295140800|10403726000|3927300000|3927300000|46034|1.0335|-10.91|947
2022-02-13 18:38:57|pink_usa_0989|BMBOY|51|202109|202109|22|201606|202112|31.47|20.99|0.89|0.98|0.7|0.77|2.65|2.72|0.86|0.99|-1.2|2.61|1.24|1.75|5.14|7.86|6.83|8|0|0|0.31|0.34|0|0|431229419|543544400|6129734200|16301200600|12208867779|12234752319|3039|11.535|34.52|134962
2022-02-13 18:38:58|pink_usa_0990|GRBMF|51|202109|202109|48|200912|202112|42.08|19.07|1.45|1.01|1.22|0.8|4.1|2.84|0.86|0.99|0.27|2.82|0.93|1.65|5.14|7.86|7.44|9|0|0|0.83|1.69|0|0|431229419|543544400|6129734200|16835702400|12616359248|12643108026|10686|2.98|43.68|134962
2022-02-13 18:39:00|pink_usa_0991|GPOVY|51|202109|202109|48|200912|202112|19.03|17.56|1.79|1.39|1.63|1.21|2.49|1.47|0.24|0.24|1.13|1.76|2.89|1.52|10.5|6.46|0|0|0|0|0.96|2.86|0|0|523741906|500668100|1846683200|8139824200|7050441875|7039750625|63|6.25|41.08|77959
2022-02-13 18:39:02|pink_usa_0992|IENVF|39|202109|202109|34|201306|202112|22.36|10.14|8.27|6.93|6.52|4.25|1.71|0.98|0.39|0.64|0.81|1.71|2.63|5.41|7.44|5.99|2.06|2|0|0|0.46|0.96|0|0|179972194|132289000|5549047000|8882930800|5446053750|5446053750|0|3.75|-7.18|1488
2022-02-13 18:39:04|pink_usa_0993|BCCLF|25|202109|202109|20|201612|202112|32.73|40.33|4.45|4.95|4.54|4.78|2.77|3.15|0.23|0.24|0.99|0.51|1.18|0.9|7.86|6.53|5.1|5|0|0|0.65|0.55|0|0|569644350|339571500|649269800|9053164900|8672265000|8672265000|106508|2.415|-9.85|8080
2022-02-13 18:39:05|pink_usa_0994|GRPBF|36|202109|202109|29|201409|202112|34.89|171.96|1.15|0.77|1.06|0.5|2.58|2.44|0.67|1.71|0.81|3.57|1.89|3.81|8.9|0.53|6.68|7|0|0|0.59|1.7|0|0|303600424|234160400|1092073100|3093578100|1955986359|1979848625|26|0.79|1.28|39920
2022-02-13 18:39:06|pink_usa_0995|ALSSF|51|202109|202109|48|200912|202112|59.69|269.89|1.54|1.27|1.09|0.67|5.87|4.71|1.98|4.6|-3.46|-1.96|0.66|0|3.11|0.3|6.96|7|0|0|0.93|2.31|0|0|85065854|174714100|1790120900|3014345300|1593340000|1593340000|40350|1.9|46.15|71621
2022-02-13 18:39:07|pink_usa_0996|CADGF|47|202106|202106|45|201009|202112|11.01|13.28|0.54|0.38|0.35|0.57|0.63|0.89|0.5|0.48|-0.72|10.64|0|0|4.23|5.23|2.95|4|0|0|0.67|0.06|0|0|116218771|268258400|1094783500|539427100|811912796|811913076|0|2.8001|23.35|12771
2022-02-13 18:39:08|pink_usa_0997|GUZOF|51|202109|202109|17|201709|202112|18.97|16.94|1.47|1.21|0.82|0.56|2.26|2.04|0.9|1.41|0.55|-16.66|2.33|1.53|6.73|3.18|5.07|5|0|0|0.74|1.01|0|0|101055283|155888700|289897300|1490794700|672250970|679162030|5379|1.9|-5.67|10406
2022-02-13 18:39:09|pink_usa_0998|VESTF|42|202109|202109|36|201212|202112|14.69|7.15|12.57|11.15|9.99|7.07|0.98|0.85|0.49|0.66|-2.46|-17.06|3.82|3.88|5.48|7.77|1.57|2|0|0|0.13|0.54|0|0|141558290|373702500|2563100|1753661900|1193078464|1229422326|2118|1.78|-5.01|89
2022-02-13 18:39:11|pink_usa_0999|DBMBF|35|202109|202109|33|201309|202112|11.4|15.83|10.13|8.78|5.59|4.68|0.79|0.64|0.67|0.57|6.71|8.89|7|8.08|6.67|2.55|1.93|2|0|0|0.51|-0.71|0|0|106971897|24788600|717000|1658788400|883094080|883095240|4455|1.16|-8.66|69
2022-02-13 18:39:12|pink_usa_1000|MHSDF|51|202109|202109|47|201003|202112|33.57|27.23|7.08|4.85|6.8|4.64|5.05|3.49|0.15|0.2|1.54|3.97|1.67|4.04|13.29|10.24|4.98|6|0|0|0.25|1.37|0|0|188708894|133686700|1769248300|5745542100|5487353600|5487353600|45663|3.2|-11.11|22798
2022-02-13 18:39:13|pink_usa_1001|AZTEF|55|202109|202109|40|201112|202112|13.13|2.08|3.25|1.03|2.48|0.35|13.93|3.31|32.75|8.83|2.9|1.47|0.63|0|3.3|10.39|3|4|0|0|0.49|4.48|0|0|309638852|177701000|144925800|666626400|230223430|230223430|2|0.0257|83.57|3041
2022-02-13 18:39:15|pink_usa_1002|TSSLF|24|202109|202109|13|201809|202112|431.49|114.54|10.12|9.01|6.92|6.55|3.9|2.05|1.98|0.7|0.27|1.26|0|0|-0.69|0.45|2.65|2|0|0|0.1|0.36|0|0|162488243|689280500|3923024400|3857230900|2805000000|2805000000|15577|0.85|-15.01|283
2022-02-13 18:39:16|pink_usa_1003|GNMLF|51|202109|202109|39|201203|202112|17.14|13.05|2.2|1.55|1.88|1.25|2.75|1.77|0.55|0.59|1.74|0.54|0|0|10.64|8.9|6.39|7|0|0|0.46|0.12|0|0|88186777|85537100|158225500|1136772800|915986160|915986160|563|0.9|-5.26|1319
2022-02-13 18:39:17|pink_usa_1004|CRQDF|47|202109|202109|29|201409|202112|6.31|4.46|7.22|8.54|2.07|0.41|1.05|0.16|2.45|3.13|-33.66|-33.72|2.46|0|6.33|0.87|0|0|0|0|-0.69|-3.81|0|0|22662079|44381100|147115200|2810666300|134318198|134318198|53|0.3638|-29.21|657
2022-02-13 18:39:18|pink_usa_1005|FBBPF|29|202109|202109|25|201509|202112|12.19|5.77|10.61|13.12|6.68|9.89|0.8|1.03|0.47|0.39|5.79|4.1|5.25|3.8|5.96|13.44|2.08|2|0|0|0.54|2.08|0|0|32808927|14818700|0|3150999100|2394891490|2374663730|18744|2.7964|23.94|87
2022-02-13 18:39:19|pink_usa_1006|GTMAY|111|202109|202109|98|199512|202006|8.84|5.09|4.19|0.38|0.72|0.21|6.88|0.13|70.35|0.12|0|0|0|0|-1.64|-10.08|1.61|3|0.49|0.11|0.7|-1.98|0|0|89395273|1676400|134585900|23422100|12732002|12732002|934|0.623|-29.2|954
2022-02-13 18:39:22|pink_usa_1007|ACOPY|0||202106|11|201903|202112|41.68|54.25|6.3|2.72|6.82|3.44|10.33|3.83|-0.07|0.01|0.01|0|0|0|-34.68|6.9|0|0|0|0|0.38|0.1|0|0|125341941|611554800|22685800|2266395800|2877750963|0|27224|3.87|-55.85|184
2022-02-13 18:39:23|pink_usa_1008|ACKDF|0||202106|51|200903|202112|37.61|22.35|19.19|46|15.19|40.9|1.66|1.33|0.6|0.18|2.61|2.69|2.93|3.13|4.51|5.38|0|0|0|0|0.51|-0.22|0|0|44197612|55554600|4774201600|8317787200|7400053185|0|1514|5.025|-9.85|300
2022-02-13 18:39:25|pink_usa_1009|AUKNY|0||202106|29|201409|202112|34.53|22.6|20.88|46.46|17.16|41.37|1.79|1.35|0.6|0.18|3.77|2.81|4.09|3.62|4.51|5.38|0|0|0|0|0.97|-0.42|0|0|44197612|55554600|4774201600|8401728600|7483994595|0|13612|25.41|-0.74|300
2022-02-13 18:39:26|pink_usa_1010|CHRYY|0||202106|34|201306|202112|34.62|76.02|3.91|6.19|2.25|3.64|2.08|3.27|2.35|2.5|-0.58|9.39|4.18|3.62|3.56|1.43|0|0|0|0|0.85|0.42|0|0|118132324|37036400|3681977200|3780916800|2149296200|0|7387|24.04|-10.54|820
2022-02-13 18:39:27|pink_usa_1011|ANZFF|0||202106|47|200809|202006|13.65|6.82|0.55|1.17|0.44|0.66|1.15|1.51|1.34|1.4|7.61|39|6.97|0|5.43|-8.67|0|0|0|0|0.91|0.4|0|0|680364169|185880800|3575759600|2063584000|1167722400|0|2510|1.04|-22.31|10233
2022-02-13 18:39:29|pink_usa_1012|ANZLY|0||202106|12|201706|202006|9.88|6.59|0.91|1.18|0.58|0.67|1.5|1.54|1.34|1.4|12.22|37.41|10.3|0|5.43|-8.67|0|0|0|0|0.95|-0.28|0|0|680364169|185880800|3575759600|2081549000|1185687360|0|1672|5.28|-11.11|10233
2022-02-13 18:39:30|pink_usa_1013|FSPKF|0||202109|53|200809|202112|34.8|35.96|6.35|9.64|6.32|9.77|8.95|12.08|0.21|0.07|2.7|1.15|3.37|1.18|24.17|34.93|0|0|0|0|0.43|0.8|0|0|35843969|198148100|630240100|13083442600|13202922304|0|27933|22.88|-3.7|6897
2022-02-13 18:39:32|pink_usa_1014|RTBRF|0||202103|53|200806|202109|24.04|34.4|1.24|2.41|1.07|1.63|4.88|6.35|0.61|3.13|-2.09|-12.89|4.86|0|17.74|6.92|0|0|0|0|1.04|0.65|0|0|6056050|18975900|545601400|1770535900|1198305393|0|864|9.605|15.58|12073
2022-02-13 18:39:34|pink_usa_1015|SPKKY|83|201012|202106|97|199709|202112|16.89|21.54|2.1|2.69|1.63|2.31|5.32|5.51|1.39|0.93|10.61|8.34|6.52|5.62|11.57|12.55|3.16|6|0.33|0.06|0.79|0.12|0|0|218666223|50313600|1260635200|6721576800|5828017003|6008310000|807734|15.606|-7.93|5083
2022-02-13 18:39:37|pink_usa_1016|NZTCF|83|201012|202106|53|200809|202112|15.1|21.45|1.85|2.69|1.52|2.3|3.4|5.52|1.39|0.93|8.45|7.61|6.65|5.8|11.57|12.55|0|0|0|0|0.42|-0.53|0|0|218666223|50313600|1260635200|6725315600|5695070105|5871250000|19729|3.05|-8.55|5083
2022-02-13 18:39:39|pink_usa_1017|RYHTY|0||202109|36|201212|202112|18.06|12.2|21.19|17.54|16.94|12.55|3.29|2.03|0.53|0.81|-3.95|-1.71|1.82|1.82|13.24|10.05|0|0|0|0|0.67|-0.52|0|0|3310835|10470100|1268856900|5920348900|4238000000|0|744|42.38|-19|
2022-02-13 18:39:40|pink_usa_1018|VETTF|0||202106|51|200903|202112|20.09|19.7|4.62|5.72|2.5|3.17|1.34|1.64|1.21|1.32|-0.74|1.42|5.35|4.68|3.78|3.66|0|0|0|0|0.12|-0.73|0|0|53206521|12159100|3257735700|4804547300|2660000000|0|89|2.66|-8.28|970
2022-02-13 18:39:41|pink_usa_1019|KWIPF|0||202109|23|201603|202112|11.42|6.07|11.97|11.32|7.7|7.09|0.99|0.8|0.5|0.48|1.81|1.1|5.07|5.13|4.41|9.29|0|0|0|0|0.5|-0.34|0|0|7434346|7761000|2514000|1954808200|1224831031|0|2052|0.7801|-2.29|165
2022-02-13 18:39:42|pink_usa_1020|PHPYF|0||202109|11|201903|202112|45.8|28.15|9.3|6.16|9.35|5.58|32.73|7.45|0.23|0.63|-2.55|-0.79|0|0|-50.34|24.54|0|0|0|0|1.83|0.71|0|0|12449715|7703000|7564000|1145841100|1060064220|0|4340|0.93|-40|
2022-02-13 18:39:43|pink_usa_1021|SARDY|0||202106|26|201506|202112|16.28|29.05|1.34|1.33|0.98|0.98|0.83|0.78|0.28|0.29|4.21|-0.17|4.36|3.65|3.84|2.05|0|0|0|0|0.1|0.17|0|0|5827595|2697400|139689600|460917000|337743672|0|0|18.06|-2.38|1409
2022-02-13 18:39:45|pink_usa_1022|DNHBY|46|202006|202006|40|201009|202009|9.56|10.16|12.98|11.32|3.92|3.2|1.06|0.86|4.12|3.6|-5.09|18.11|3.6|0|2.48|1.8|0|0|0|0|1.2|1.59|160126411302|145677868900|36549693802|34875970600|2081192200|75438530500|20712876400|20780865440|769299|13.36|-21.67|8914
2022-02-13 18:39:46|pink_usa_1023|DNBHF|46|202006|202006|43|200912|202009|9.38|10.19|12.18|11.3|3.74|3.18|1.06|0.86|4.12|3.6|-11.7|18.2|4.27|0|2.48|1.8|0|0|0|0|1.44|1.81|160126411302|145677868900|36549693802|34875970600|2081192200|75314501300|20701248663|20769199535|71771|13.3525|-19.99|8914
2022-02-13 18:39:46|pink_usa_1024|TELNY|87|202109|202109|84|200012|202112|26.6|23.07|2.26|2.27|1.71|1.57|3.08|7.1|1.18|3.78|5.21|6.99|3.64|6.86|7.18|5.97|4.45|7|0|0|1.09|0.72|0|0|2008451880|2622908800|14103364100|31214682300|21523660964|21499449768|2802760|15.38|-8.34|19000
2022-02-13 18:39:49|pink_usa_1025|YARIY|51|202109|202109|48|200912|202112|22.86|20.3|1.18|1.12|1.01|0.92|1.58|1.85|0.33|0.5|3.75|18.02|3.18|8.7|9.78|5.64|4.07|5|0|0|1.87|-0.08|0|0|786125000|488000000|7818000000|16141962300|12639486753|12639486753|403374|24.81|21.2|16818
2022-02-13 18:39:51|pink_usa_1026|YRAIF|51|202109|202109|48|200912|202112|22.31|19.67|1.16|1.09|0.98|0.89|1.57|1.79|0.33|0.5|4.5|19.75|3.2|4.86|9.78|5.64|0|0|0|0|0.91|0.78|0|0|786125000|488000000|7818000000|15742295200|12629295248|12629295248|1747|49.58|15.65|16818
2022-02-13 18:39:52|pink_usa_1027|NSKFF|51|202109|202109|43|201103|202112|23.64|22.87|1.11|1.63|1.14|1.76|2.61|3.64|0.3|0.23|-1.9|8.31|2.3|1.2|13.43|12.27|0|0|0|0|0.55|0.84|0|0|524519981|746031800|630109100|4961463600|5365002000|5358552000|721|30|58.48|11045
2022-02-13 18:39:53|pink_usa_1028|ASTVF|51|202109|202109|42|201106|202112|14.37|15.39|1.27|1.43|0.68|0.88|1.3|1.75|0.79|0.63|0|0|3.6|3.31|5.16|4.68|4.63|5|0|0|0.31|-0.13|0|0|416895413|612184000|1389997300|4158673700|2553074865|2551871850|0|12.65|39.47|8101
2022-02-13 18:39:55|pink_usa_1029|SREDY|51|202109|202109|48|200912|202112|11.08|7.09|0.6|0.43|0.37|0.2|0.79|0.61|1.81|1.05|0.98|-2.27|4.51|7.25|3.51|4.43|0|0|0|0|0.41|0.21|0|0|1340794121|1437350900|331126400|5477648300|2536379404|2512046875|0|10.79|0|1824
2022-02-13 18:39:56|pink_usa_1030|GJNSY|51|202109|202109|39|201203|202112|15.15|16.43|2.95|3.34|2.57|3.36|3.08|4.29|0.43|0.1|8.05|10.21|6.41|5.33|13.77|25.16|0|0|0|0|0.22|1.33|0|0|462198663|348338200|163956000|12368838800|12444188586|12445831326|6986|24.89|6.92|3700
2022-02-13 18:39:57|pink_usa_1031|NLLSY|50|202109|202109|4|202006|202106|44.82|54.7|29.1|26.96|30.01|30.83|4.87|4.23|0.02|0.01|-8.52|-5.97|0|0|-52.9|-3.11|0|0|0|0|1.95|2.42|0|0|65965704|334022000|59580500|2234607700|2565430730|2562974910|19604|52.7|-49.04|497
2022-02-13 18:39:58|pink_usa_1032|NDCVF|51|202109|202109|45|201009|202112|111.82|101.13|4.81|10.41|4.99|11.56|7.95|14.28|0.07|0|-1.49|0.57|0|0|17.05|15.33|6.91|8|0|0|1.4|1.68|0|0|61603583|246285000|55916000|5894943600|6141228576|6200126400|22670|32.16|101.63|1155
2022-02-13 18:40:00|pink_usa_1033|TGSNF|51|202109|202109|48|200912|202112|32.52|29.41|3.57|1.6|3.96|1.97|2.11|0.92|0|0|5.14|6.6|3.61|5.58|10.8|3.13|4.2|2|0|0|0.82|0|0|0|263712625|198120000|61017000|962949000|1161069000|1177236000|0|10|-34.64|462
2022-02-13 18:40:02|pink_usa_1034|TGSGY|51|202109|202109|34|201306|202112|41.33|27.79|3.66|1.5|3.92|1.86|1.92|0.87|0|0|5.31|6.09|5.07|5.82|10.8|3.13|3.54|4|0|0|1.11|-0.73|0|0|263712625|198120000|61017000|899090200|1097210205|1112488020|1273|9.45|-34.19|462
2022-02-13 18:40:03|pink_usa_1035|ORKLY|51|202109|202109|48|200912|202112|52.74|18.7|1.95|2.04|1.73|1.77|1.92|2.33|0.35|0.38|6.79|2.87|4.33|3.32|6.67|9.69|0|0|0|0|0.36|0.78|0|0|816299071|142481200|1983794900|11483756200|9660513240|9666806600|382729|9.7|-0.72|18110
2022-02-13 18:40:06|pink_usa_1036|DETNF|51|202109|202109|20|201612|202112|80.3|18.54|22.7|2.92|8.17|2.45|4.28|5.35|1.75|1.69|4.63|4.05|5.55|4.25|-4.02|10.59|2.24|5|0|0|4.22|0.84|0|0|241770379|1420783000|8176491000|13567833900|11393677928|11393671586|6316|31.7075|35.21|1745
2022-02-13 18:40:07|pink_usa_1037|MHGVY|51|202109|202109|32|201312|202112|31.13|23.46|2.47|2.83|2.19|2.48|3.16|3.47|0.49|0.4|11.13|7.31|5.81|1.45|10.38|10.11|5.81|6|0.04|0.06|0.51|1.66|0|0|91350792|99983400|2212045300|13620792700|12286559736|11072160000|1236955|23.76|8.21|14645
2022-02-13 18:40:09|pink_usa_1038|MNHVF|51|202109|202109|48|200912|202112|89.77|22.76|5.74|2.75|5.36|2.4|7.35|3.37|0.49|0.4|9.69|7.28|4.08|1.5|10.38|10.11|0|0|0|0|1.32|1.78|0|0|91350792|99983400|2212045300|13253643800|11919410855|10741300000|4436|23.05|6.15|14645
2022-02-13 18:40:11|pink_usa_1039|AVACF|34|202106|202106|33|201309|202112|15.39|3.29|3.9|2.48|1.8|1.17|0.71|0.53|1.02|0.64|25.57|-5.65|33.17|8.7|3.84|8.45|2.62|3|0|0|1.66|0.18|0|0|87247833|102293000|801563000|520205600|281862608|258888000|1004|3.68|-18.04|6
2022-02-13 18:40:12|pink_usa_1040|GRGSF|51|202109|202109|33|201309|202112|28.3|18.08|1.92|2.9|1.4|2.05|2.41|1.78|0.75|0.79|0.89|-1.97|3.94|5.1|7.43|6.52|5.24|5|0|0|-0.12|-0.46|0|0|32343131|16696900|393670500|1407455000|983967690|983967690|2923|8.77|0.8|950
2022-02-13 18:40:14|pink_usa_1041|TMRAY|51|202109|202109|48|200912|202112|42.16|89.92|3.13|8.81|3.05|9.17|5.14|16.45|0.43|0.2|1.14|1.42|1.6|0.93|10.4|14.84|6.48|8|0|0|1.03|2.44|0|0|37999071|54405000|246207600|10748038500|10648392816|11747439824|196461|72.08|43.99|4300
2022-02-13 18:40:16|pink_usa_1042|ASCJF|50|202109|202109|35|201303|202112|21.38|10.14|9.41|8.25|2.38|2.63|1.31|1.52|7.89|3.59|0|0|10.5|10.92|0.75|3.18|1.62|2|0|0|0.56|0.26|0|0|43118489|54700000|624100000|730873500|233373525|233373525|5930|3.85|13.91|3
2022-02-13 18:40:17|pink_usa_1043|ENTOF|37|202109|202109|12|201812|202112|7.87|5.53|19.34|24.86|10.7|13.89|1.15|1.22|1.17|0.9|-0.68|-1.56|2.65|2.67|8.08|12.19|1.47|1|0|0|0.85|0.1|0|0|23470076|29180200|1823800|7203933100|4025119410|4024410000|0|22.1|-0.23|182
2022-02-13 18:40:18|pink_usa_1044|AKKVF|51|202109|202109|41|200912|202003|11.33|15.35|1.02|0.72|0.64|0.29|1.26|0.39|0.63|0.65|1.74|-6.3|2.87|0|2.09|-7.63|3.59|5|0|0|1.74|-0.87|0|0|169640032|24962700|35221400|373453200|150152170|145527293|85|0.552|-35.06|1954
2022-02-13 18:40:19|pink_usa_1045|SALRY|51|202109|202109|11|201903|202112|22.34|30.04|4.81|5.69|4.44|5.04|5.47|5.65|0.52|0.46|0.46|0.03|1.79|5.5|20.69|13.13|5.7|6|0|0|1.24|1.28|0|0|31823400|76370000|872327200|8786424700|7975808032|7989381120|37171|16.96|19.12|1763
2022-02-13 18:40:20|pink_usa_1046|HXGCF|51|202109|202109|43|200912|202009|66.38|156.7|2.44|2.11|2.04|1.77|4.24|2.08|0.76|0.37|0|0|0.96|0|6.04|-5.12|5.96|6|0|0|0.63|0.2|0|0|31390983|111264300|127338700|765780000|707515988|707515988|41281|3.534|-40.2|1060
2022-02-13 18:40:22|pink_usa_1047|BRRDF|41|202109|202109|15|201803|202112|24.31|28.25|2.57|3.81|2.24|3.54|3.38|5.06|0.52|0.41|2.29|2.94|2.07|2.32|11.95|12.53|0|0|0|0|0.64|0.77|0|0|24523163|20973200|502673900|2499261000|2320076530|2324128400|1889|23.3|64.38|1091
2022-02-13 18:40:23|pink_usa_1048|BDOUY|54|202109|202109|19|201703|202112|16.99|12.13|1.96|1.66|3.93|3|1.69|1.33|0.48|0.5|-2.22|-0.19|0.94|0.74|7.87|7.26|0|0|0|0|0.47|0.41|33594457410|53694016800|6966724886|9111832400|862575900|5963925200|10854152100|10951627500|51276|24.75|12.52|38756
2022-02-13 18:40:24|pink_usa_1049|SMGBY|55|202109|202109|52|200812|202112|17.94|32.37|1.1|1.45|0.53|0.31|0.99|0.88|1.79|2.95|-13.74|-6.54|1.54|1.25|3.87|0.99|2.44|3|0|0|0.52|-0.73|0|0|4405150292|6296362000|13976438200|25088144000|5404294499|5404294499|524|22.67|-9.5|45531
2022-02-13 18:40:25|pink_usa_1050|MTPOY|55|202109|202109|9|201909|202112|10.76|12.59|0.8|1.14|1.96|2.36|0.68|0.79|0.72|0.47|10.55|9.06|4.61|7.56|6.04|3.8|0|0|0|0|-0.06|0.2|24011315769|36344982600|5357430523|5661902000|505942400|2362849800|4897686024|4879599912|1369|21.78|30.65|13718
2022-02-13 18:40:26|pink_usa_1051|BPHLY|49|202109|202109|36|201212|202112|17.43|19.15|2.66|1.86|5.47|4.27|2.11|1.49|0.34|0.32|-1.17|4.45|2.41|1.92|10.12|5.14|0|0|0|0|0.08|-0.05|25458491630|35279840200|4970647900|6699461500|333660000|3722053100|8540530599|8540530599|9599|37.8475|6.68|19952
2022-02-13 18:40:28|pink_usa_1052|AYALY|51|202109|202109|39|201203|202112|26.29|21.82|4.88|6.12|2.53|2.26|2.75|2.52|1.24|1.44|-1.21|0.41|0.88|0.81|3.62|2.5|1.95|2|0|0|0.59|0.26|0|0|1782637558|2638846600|2325856300|28486480500|17130886080|10490743200|304|16.8|-5.99|15824
2022-02-13 18:40:29|pink_usa_1053|JGSHF|55|202109|202109|38|201203|202109|42.75|332.56|2.89|2.93|2.03|1.7|1.78|1.3|0.91|0.93|-1.42|-4.32|0.33|0.73|4.19|-0.4|2.3|2|0|0|0.75|0.09|0|0|1378165731|2206113200|5384429400|14084539200|8233972955|8211591192|4|1.0948|-10.28|23510
2022-02-13 18:40:30|pink_usa_1054|ABTZY|55|202109|202109|24|201512|202112|15.28|10.41|3.19|2.64|2.21|1.38|1.99|1.47|0.92|1.39|-0.45|3.23|2.29|1.79|10.57|5.31|2.63|2|0|0|-0.16|-2.43|0|0|944757212|1135495300|4293787400|11238425100|5903290913|5904125519|288|10.485|2.09|3769
2022-02-13 18:40:31|pink_usa_1055|SVTMF|55|202109|202109|51|200903|202112|27.86|31.32|3.62|4.33|2.45|2.92|2.96|2.73|1.04|1.08|-0.63|-0.76|0.98|0.93|4.91|3.57|3.1|3|0|0|-17.06|-0.39|0|0|1336879692|1431268300|1142935900|33820586400|22814800126|22837641766|768|18.94|-12.27|394
2022-02-13 18:40:32|pink_usa_1056|ALGGY|55|202109|202109|36|201212|202112|11.39|9.17|2.54|2.55|1.31|0.8|1.27|0.58|0.73|1.08|-2|-0.2|0.87|0.58|5.42|2.92|0|0|0|0|0.72|-0.17|0|0|1394279102|1499242600|2773026200|7214977400|2139784125|2248716435|140|11.85|7.19|39437
2022-02-13 18:40:34|pink_usa_1057|JBFCY|55|202109|202109|36|201212|202112|45.25|48.4|1.89|1.67|1.9|1.58|6.08|3.3|0.39|0.75|-0.4|1.63|0.96|0.8|11.67|3.64|0|0|0|0|0.69|1.35|0|0|372399480|795585000|1190212300|4966980500|4725119958|4720235754|2059|17.03|-2.96|11819
2022-02-13 18:40:36|pink_usa_1058|PHTCF|111|202109|202109|53|200809|202112|14.88|16.28|2.92|3.1|2.32|1.99|3.32|3.54|1.64|2.18|10.03|5.96|17.97|4.58|10.97|6.77|0|0|0|0|-0.44|1.33|0|0|658810955|532525500|6103173300|12203738800|7813800000|7833949475|409|36.175|52.32|18906
2022-02-13 18:40:37|pink_usa_1059|MAEOY|55|202109|202109|31|201403|202112|17.38|14.47|1.15|1.18|1.22|1.07|4.52|4.02|0.46|1.1|3.61|1.64|3.39|4.63|16.11|14.08|3.7|4|0|0|-0.13|-0.32|0|0|1049291442|1248835500|4281702100|7114481300|6401921184|6401360000|117|11.36|-6.73|5815
2022-02-13 18:40:39|pink_usa_1060|ABZPY|53|202109|202109|19|201703|202112|14.71|10.66|3.41|3.04|2.24|1.85|2.1|1.62|0.84|1.22|0|0|3.47|2.77|15.15|6.5|2.5|3|0|0|0.04|-1.79|0|0|699503388|640056700|3971803600|7659041400|4652477379|4681377527|44|12.645|9.67|3769
2022-02-13 18:40:40|pink_usa_1061|MGAWY|51|202109|202109|30|201406|202112|10.49|9.75|4.46|4.29|3.04|2.32|0.94|0.56|0.35|0.48|0|0|1.37|2.51|7.46|3.58|2.07|2|0|0|0.23|0.83|0|0|520916994|567014800|128904100|3731413200|2014723865|2019292022|16181|12.8175|-25.86|920
2022-02-13 18:40:41|pink_usa_1062|RRETY|37|202109|202109|32|201312|202112|23.8|28.02|0.89|0.61|0.93|0.66|2.05|1.44|0.08|0.08|1.8|6.56|1.62|2.92|8.36|4.31|5.61|5|0|0|1.2|0.85|0|0|257129477|290592900|793763300|1896109500|1997364020|2011259625|2892|13.15|-12.22|21035
2022-02-13 18:40:42|pink_usa_1063|UVRBY|54|202109|202109|35|201303|202112|30.74|20.24|3.15|1.98|2.98|1.93|4.8|3.04|0.39|0.17|-0.41|0.97|1.25|2.58|11.93|10.17|0|0|0|0|0.75|0.06|0|0|339325856|283922900|1089449700|5901327800|5741842010|5744181300|185|26.05|-16.21|14260
2022-02-13 18:40:43|pink_usa_1064|MWTCY|51|202109|202109|39|201203|202112|10.99|13.45|5.51|6.51|3.45|3.18|1.6|1.17|0.9|1.05|-4.47|-9.87|4.22|2.24|8.54|3.44|2.46|2|0|0|-0.11|1.62|0|0|200756183|396235100|124457100|2599303600|1559642032|1727665443|324|11.87|57.22|2311
2022-02-13 18:40:46|pink_usa_1065|PGCMF|43|202109|202109|36|201212|202112|22.02|11.35|1.03|0.49|1.05|0.6|2.64|1.4|0.11|0.16|-0.86|-0.77|0.52|0.73|11.42|10.68|5.58|5|0|0|0.26|-0.32|0|0|171067370|605914400|955729000|1661760600|2036660844|2035901712|52|0.71|-29|11065
2022-02-13 18:40:47|pink_usa_1066|GTMEY|51|202109|202109|32|201312|202112|17.32|21.43|2.71|3.71|1.99|2.6|4.32|5.76|1.5|2.6|2.97|1.26|4.57|3.33|9.52|7.87|6.39|7|0|0|-0.17|0.33|0|0|230510257|249431600|5191727000|12686979000|8823543872|8880122660|1059|66.035|59.37|8300
2022-02-13 18:40:48|pink_usa_1067|DMCHY|51|202109|202109|22|201606|202112|11.27|6.34|2.32|1.43|1.82|0.94|1.79|1.15|0.65|0.63|10.68|6.65|8.94|6.56|13.18|9.92|3.22|3|0|0|-0.06|-0.4|0|0|365963598|475738900|1188572100|3057454600|2004897970|2004897970|26|1.51|43.81|12
2022-02-13 18:40:49|pink_usa_1068|CEBUY|46|202109|202109|14|201612|202006|7.5|5.78|2.23|6.32|1.05|2.16|1.29|1.94|1.45|5.16|-3.12|-5.43|2.49|0|2.93|-34.64|0|0|0|0|0.34|2.5|0|0|242439800|221833200|2001276300|1611775100|489979494|489979494|122|4.01|-24.48|2662
2022-02-13 18:40:50|pink_usa_1069|DLNDY|38|202106|202106|25|201509|202112|24.75|23.58|2.93|2.54|2.87|2.41|4.38|3.42|0.29|0.42|3.28|3.21|3.24|4.31|14.54|11.08|3.94|5|0|0|1.24|2.08|0|0|59285657|75719600|151237400|1335072100|1257142920|1312913360|33808|4.4|16.1|779
2022-02-13 18:40:51|pink_usa_1070|ASOZY|51|202109|202109|40|201112|202112|12.25|13.61|0.83|0.69|0.58|0.49|0.82|1.15|0.2|0.44|2.49|-3.02|5.51|3.78|5.08|4.47|3.26|4|0|0|0.33|-1.14|0|0|394791340|730232100|394181000|2520742500|1782016441|1782016441|72|21.47|21.99|29148
2022-02-13 18:40:53|pink_usa_1071|GLPEY|51|202109|202109|46|201003|202109|39.68|78.15|0.84|0.68|0.64|0.47|2.54|2.41|0.79|1.15|3.45|3.96|3.86|7.47|3.56|-1.72|2.11|3|0|0|0.64|-0.85|0|0|1528740546|1457994300|6909524300|11456277800|7993976266|7806225698|729150|4.82|-9.57|6114
2022-02-13 18:40:54|pink_usa_1072|EDPFY|91|202109|202109|88|199912|202112|19.71|16.95|2.37|2.74|1.09|1.19|1.48|2.01|1.83|1.87|5.29|9.55|5.19|10.2|3.67|2.99|1.9|3|0.05|0|0.66|0.7|0|0|1424166406|2950651100|25568964300|43812646800|21359157866|15007458838|2115147|53.86|-14.69|12232
2022-02-13 18:40:57|pink_usa_1073|JRONY|51|202109|202109|48|200912|202112|23.47|28.91|0.67|0.57|0.63|0.59|6.04|5.81|0.51|0.23|0|0|3.02|3.28|15.87|14.95|6.54|7|0|0|0.92|1.89|0|0|612561563|1353553400|6906490000|13891458300|14384858838|14381993010|401903|45.78|33.66|118210
2022-02-13 18:40:58|pink_usa_1074|CTTOF|37|202109|202109|12|201812|202112|22.48|15.93|1.95|2.12|0.64|0.78|3.28|4.05|4.49|13.12|-1.82|-2.53|0|0|12.58|1.91|3.79|3|0|0|1.14|0.29|0|0|678215834|1145411200|336624900|1999861300|742500000|752560875|709|4.95|66.67|12224
2022-02-13 18:40:59|pink_usa_1075|SBRCY|41|202109|202109|38|201206|202112|6.35|5.5|1.22|1.18|1.84|2.29|1.04|1.14|0.73|0.3|3.91|10.51|4.1|12.48|11.63|17.76|0|0|0|0|1.68|0.51|344267001139|411774244000|53010055722|62480880000|10941700000|45727107400|86230980500|86161250000|5754642|16.03|6.29|281690
2022-02-13 18:41:01|pink_usa_1076|SGTPY|39|202003|202106|42|201106|202112|4.43|3.44|0.62|0.72|1.14|0.97|0.38|0.26|0|0|0|0|15.49|17.59|14.63|8.63|3.06|2|0|0|0.97|0.21|0|0|10271636669|4847870500|24634913200|13680571100|18523591383|22517414371|546203|5.185|-6.58|111866
2022-02-13 18:41:03|pink_usa_1077|SGTZY|39|202003|202106|42|201106|202112|4.54|3.53|0.62|0.74|1.07|0.97|0.43|0.26|0|0|0|0|2.01|1.82|14.63|8.63|0|0|0|0|1.13|-0.35|0|0|10271636669|4847870500|24634913200|14162863300|18791531470|22843124318|105585|5.26|10.57|111866
2022-02-13 18:41:04|pink_usa_1078|OGZPY|41|202109|202109|38|201206|202112|6.8|4.31|0.94|1.37|0.58|0.92|0.35|0.51|0.27|0.3|2.7|-1.31|3.95|3.71|6.38|9.49|4.2|5|0|0|1.01|-0.96|0|0|19726030569|21270253200|241529473100|162328670500|109831025000|109831025000|4514718|9.29|68.63|467000
2022-02-13 18:41:06|pink_usa_1079|LUKOY|42|202109|202109|39|201203|202112|24.89|7.8|0.5|0.53|0.45|0.57|0.71|0.93|0.16|0.14|6.35|4.52|4.12|8.38|9.29|11.75|5.19|7|0|0|0.92|0.06|0|0|5042631367|8753991100|57558130300|57276782000|57204587330|60129959890|7266540|87.67|25.55|96000
2022-02-13 18:41:09|pink_usa_1080|NILSY|0||202106|56|200712|202112|13.81|6.48|3.48|3.12|3.05|2.73|6.31|11.75|1.51|2.36|9.12|10.77|6.06|7.37|17.68|52.06|0|0|0|0|1.12|1.07|0|0|3007481481|1972000000|11792000000|55482506500|47110506492|0|2492399|30.66|-4.01|75901
2022-02-13 18:41:11|pink_usa_1081|GZPFY|53|202109|202109|50|200906|202112|5.66|5.84|0.9|1.14|0.63|0.97|0.87|1.05|0.39|0.29|0|0|6.31|8.77|12.16|14.16|5.85|6|0|0|1.09|0.57|0|0|2465072504|6171804800|41794947900|40384720300|34417810000|34417810000|169874|36.475|67.16|1891
2022-02-13 18:41:13|pink_usa_1082|RSHYY|45|202109|202109|42|201106|202112|12.68|7.97|1.08|1.11|0.67|0.74|0.51|0.46|0.29|0.3|-0.69|9.27|4.03|12.8|3.03|4.71|3.28|4|0|0|1.26|0.82|0|0|1068088194|805281700|9733503100|5949200700|4006017180|4006020400|10363|0.92|-11.88|69547
2022-02-13 18:41:15|pink_usa_1083|NOVKY|39|202109|202109|36|201212|202112|18.9|16.14|4.34|5.2|4.05|5.17|3.21|2.91|0.32|0.1|2.45|1.98|2.28|3.07|21.05|17.3|4.94|5|0|0|1.09|0.42|0|0|1167354831|2088815100|11481280200|70215664000|69765218500|69797761500|371006|232.45|45.28|16821
2022-02-13 18:41:16|pink_usa_1084|OAOFY|39|202109|202109|36|201212|202112|7.68|6.62|1.35|0.89|1.31|0.96|1.38|1.13|0.07|0.08|7.79|4.06|5.83|5.97|17.14|18.51|7.21|8|0|0|1.33|0.63|0|0|1334372014|2211252400|11864781600|13000279700|14095368926|14095007000|46808|40.214|-4.25|59760
2022-02-13 18:41:18|pink_usa_1085|ROSYY|85|202109|202109|88|199912|202112|16.82|11.11|1.46|1.24|1.32|0.5|1.29|1.43|0.77|2.18|3.18|14.2|3.05|11.74|7.53|4.36|6.14|7|0.54|0.21|1.32|1.18|0|0|346577258|569187900|9576656000|9533255000|3786454683|3821921808|2070|6.775|-12.35|11260
2022-02-13 18:41:20|pink_usa_1086|AUCOY|0||202106|24|201512|202112|14.38|7.46|3.99|3.31|3.15|2.74|4.96|4.01|1.22|1.04|4.43|4.69|3.6|7.82|10.64|29.27|0|0|0|0|0.34|0.94|0|0|140295056|282000000|3102000000|9944248600|8117097782|0|65727|17.14|-26.22|13062
2022-02-13 18:41:21|pink_usa_1087|AOMOY|41|202109|202109|38|201206|202112|9.41|8.07|0.36|0.4|0.32|0.38|0.23|0.24|0.11|0.05|0|0|4|8.92|6.73|2.88|3.86|3|0|0|2.22|-0.44|0|0|299607818|148011400|3729480200|1140535300|1081182592|1081172800|716|1.36|12.4|8760
2022-02-13 18:41:23|pink_usa_1088|DBSDY|56|202109|202109|53|200809|202112|12.64|12.87|3.49|5.82|4.43|5.8|1.19|1.47|0.84|0.87|1.78|16.62|3.87|3.12|5.57|8.6|0|0|0|0|1.09|0.87|266964282094|384666140700|35825739055|77437798500|2458201300|61949372200|61948706446|61948706446|3725797|96.4815|26.65|32341
2022-02-13 18:41:25|pink_usa_1089|UOVEY|46|202006|202006|43|200912|202009|5.2|2.25|-1.34|-1.89|4.67|3.3|1.18|1.06|0.63|0.76|2.5|5.86|3.67|3.7|6.86|5.4|0|0|0|0|0.91|0.62|182165518607|265915252900|47119691588|56073443500|2321469400|1085812700|33252728700|33104995200|1887790|39.66|16.27|26000
2022-02-13 18:41:27|pink_usa_1090|OVCHY|51|202109|202109|48|200912|202112|11.61|10.1|1.68|4.84|5.02|4.83|1.22|1.02|0.65|0.41|4.01|12.75|3.54|3.59|6.88|8.47|0|0|0|0|0.64|0.72|177906161852|242812025200|38593864573|36794249500|2626886800|37842498400|37842479825|37910447670|942201|16.85|12.26|30538
2022-02-13 18:41:29|pink_usa_1091|PTBRY|44|202112|202112|30|201406|202112|16.66|19.44|1.5|0.74|2.66|2.28|1.32|1.1|0.34|0.4|2.59|-0.1|3.45|0.62|10.88|6.46|0|0|0|0|0.43|1.59|33729131873|52083369700|6545401524|12195822800|1881808700|2967813700|9103398980|9103398980|214|12.22|9.99|27177
2022-02-13 18:41:30|pink_usa_1092|JCYCF|44|201912|202106|47|201003|202112|13.41|12.71|1.18|1.15|0.57|0.4|2.11|0.86|1.15|1|-5.62|-7.41|3.32|3.47|5.34|2.08|0|0|0|0|0.15|-0.17|0|0|1938440909|4193000000|5225400000|17091844500|5928544500|5928000000|314|15|1.35|240000
2022-02-13 18:41:32|pink_usa_1093|JCYGY|44|201912|202106|45|201009|202112|13.48|13.03|1.15|1.15|0.57|0.41|2.1|0.86|1.15|1|-4.85|-7.46|3.25|3.46|5.34|2.08|3.51|4|0|0|0.49|0.67|0|0|1938440909|4193000000|5225400000|17103700100|5940400086|5939856000|85116|30.06|1.71|240000
2022-02-13 18:41:33|pink_usa_1094|GIGNY|44|201912|202106|45|201009|202112|76.99|33.71|6.97|5.37|8.06|7.91|1.95|1.14|0.28|0.03|3.67|6.18|2.72|4.62|5.54|3.44|0|0|0|0|1.05|1.21|0|0|3243040827|2373188200|3863107100|4437292500|6623577945|6625323765|5992|27.45|-17.09|12500
2022-02-13 18:41:34|pink_usa_1095|HAWPY|44|201912|202106|17|201709|202112|19.1|24.95|-1.93|-4.86|14.66|26.59|0.9|0.66|0.01|0|5.62|8.09|2.57|3.25|5.09|2.87|0|0|0|0|0.29|0.58|0|0|909867361|2257412000|22233000|-730745600|1526666400|1527546840|183|27.6|25|595
2022-02-13 18:41:35|pink_usa_1096|KPELY|46|202006|202006|42|200912|202006|14.22|16.35|2.22|2.39|1.52|0.99|1.55|0.86|0.74|1.04|2.57|-1.39|4.99|3.59|7.86|-0.74|2.71|2|0|0|1.38|0.9|0|0|2394635014|1835956800|2441713900|14219262400|6677950350|6711960240|48597|7.34|-2.97|18452
2022-02-13 18:41:36|pink_usa_1097|CDEVY|44|201912|202106|42|200912|202006|14.54|13.84|4.35|7.09|2.76|2.76|1.09|0.72|0.71|1.37|-0.78|-6.49|1.15|1.66|3.04|-9.31|2|3|0|0|1.08|0.68|0|0|2072252900|1998227800|4159356800|11710211000|4498230448|4721424992|93988|4.96|-18.56|415
2022-02-13 18:41:38|pink_usa_1098|SINGY|44|202003|202109|41|201003|202006|26.56|5.99|0.97|2.72|1.11|2.94|1.34|0.67|0.16|0.52|2.6|-11|3.06|8.89|3.08|-5.71|2.58|3|0|0|0.84|0.94|0|0|3744383773|9500938100|19633127800|10004837000|10823936554|7657901447|520450|7.295|14.7|22934
2022-02-13 18:41:40|pink_usa_1099|GARPY|45|201912|202106|43|201103|202112|85.3|6.57|0.93|0.55|0.67|0.28|0.69|0.51|0.46|0.68|-1.14|2.58|2.52|4.22|5.5|4.55|2.6|3|0|0|0.55|1.26|0|0|503602659|1041178000|4018330000|4426148600|2241419562|2248958616|492|17.66|46.68|205578
2022-02-13 18:41:41|pink_usa_1100|SGAPY|44|202003|202109|47|201003|202112|19.6|36.92|3.58|3.1|3.08|2.4|2.11|1.4|0.36|0.43|4.45|6.75|4.74|2.94|10.33|2.69|0|0|0|0|0.75|0.19|0|0|773321326|563617500|10170302700|36722937800|28330130400|28053168000|1520494|17.16|-1.1|22583
2022-02-13 18:41:43|pink_usa_1101|SNGNF|44|202003|202109|47|201003|202112|19.55|36.84|3.57|3.09|3.07|2.39|2.09|1.39|0.36|0.43|3.86|6.73|4.17|2.96|10.33|2.69|0|0|0|0|0.78|0.11|0|0|773321326|563617500|10170302700|36541334400|28313621000|28036820000|3979|1.715|0.88|22583
2022-02-13 18:41:45|pink_usa_1102|SPXCY|44|202006|202112|39|201203|202112|23.48|24.29|9.25|9.04|10.26|9.78|8.67|7.32|0.04|0.55|3.95|3.14|3.74|3.38|37.88|21.84|0|0|0|0|0.67|0.21|0|0|608482795|942540000|72204200|7068742800|7534676925|7576384725|152019|105.75|-1.5|980
2022-02-13 18:41:46|pink_usa_1103|UOLGY|44|201912|202106|48|200912|202112|27.1|30.88|5.67|6.51|3.21|2.73|0.7|0.61|0.41|0.53|0.51|1.11|2.33|4.47|6.13|0.98|1.59|2|0|0|1.04|1.17|0|0|525535589|869446000|2171221900|10783079800|4527425760|4522829025|27664|21.45|-7.2|2000
2022-02-13 18:41:47|pink_usa_1104|SPASF|48|202109|202009|42|201003|202009|20.26|44.41|2.29|3.38|2.37|3.37|2.66|2.95|0.1|0.34|3.19|-2.34|3.18|2.14|11.78|-1.1|4.69|5|0|0|0.85|0.74|0|0|281261723|503400400|520731100|3410266000|3411147216|3595028912|862|3.04|-1.62|11000
2022-02-13 18:41:49|pink_usa_1105|SPSTY|44|202003|202109|47|201003|202112|72.51|39.69|2.74|0.94|2.86|1.03|3.01|0.9|0.54|0.19|2.86|4.84|3.8|1.68|10.72|2.66|0|0|0|0|0.27|0.43|0|0|312727009|352163600|317916200|991291000|1082046056|1082046056|1504|9.62|-6.15|7500
2022-02-13 18:41:50|pink_usa_1106|SRHBY|48|202012|202006|43|200912|202009|16.64|13.3|2.37|1.38|2.16|1.02|47.88|3.99|7.94|2.46|5.99|3.9|5.82|3.93|32.28|10.25|0|0|0|0|0.26|0.33|0|0|228824870|533997400|634911500|2201291100|1644851850|1645068450|63|9.5|-0.73|3586
2022-02-13 18:41:51|pink_usa_1107|IGGGF|12|201506|202106|19|201703|202112|9.09|4.85|1.94|1.02|2.45|1.42|4.76|2.41|0|0|6.34|13.12|2.29|5.57|58.79|44.29|0|0|0|0|0.49|-0.08|0|0|221730300|315693200|43936000|820539800|944472334|1137269543|135|0.79|-24.04|2619
2022-02-13 18:41:52|pink_usa_1108|ACDSF|43|201912|202106|47|201003|202112|15|22.02|13.02|16.2|8.78|10.1|1.22|1.23|0.52|0.63|1.38|11.67|5.91|5.25|6.26|3.74|1.84|2|0|0|0.65|0.38|0|0|37987367|229818000|452809100|13368108500|8990281690|7131551610|50812|2.144|-4.71|36
2022-02-13 18:41:53|pink_usa_1109|FNEVY|48|202003|202109|40|201112|202112|13|15.19|2.33|1.59|2|1.13|1.25|0.72|0.4|0.31|48.83|3.66|3.34|3.44|12.35|3.3|0|0|0|0|0.46|-0.01|0|0|1033836064|346468000|558125200|2236631800|1585404366|1597042902|193|5.46|22.15|6900
2022-02-13 18:41:54|pink_usa_1110|MAPIF|47|202112|202112|38|201206|202112|13.4|33.46|14.56|18.18|10.41|12.06|1.38|1.4|0.51|0.51|-2.66|-7.77|6.54|5.12|8.51|3.41|1.71|2|0|0|0.26|-0.27|0|0|74250684|148403700|97600|7191947800|5187624975|5187163800|122|1.95|-10.14|193
2022-02-13 18:41:56|pink_usa_1111|CPITF|47|202009|202009|29|201306|202009|18.79|46.79|24.32|22.37|16.17|15.67|0.98|0.93|0.38|0.42|-1.24|-2.17|4.91|2.01|5.57|1.21|1|1|0|0|0.12|-0.97|0|0|164207729|92637700|1628700|6600549700|4634251320|4634251320|1541|1.2|-25.77|22000
2022-02-13 18:41:56|pink_usa_1112|ACNDF|43|201912|202106|47|201003|202112|11.24|12.89|8.69|13.72|6.1|8.92|1.32|1.34|0.52|0.78|-7.36|4.8|5.51|5.75|8.92|5.95|2|2|0|0|0.75|-0.05|0|0|58147205|132392900|3206500|1926354400|1257830702|1246048883|9225|1.0899|7.91|16
2022-02-13 18:41:57|pink_usa_1113|BWLLY|37|202109|202109|23|201603|202112|6.6|3.88|2.8|1.99|1.13|1.1|0.64|0.57|0.14|0.56|17.4|16.22|11.99|13.07|8.47|9.46|2.5|4|0|0|-0.56|0.69|0|0|70175714|143038000|1957428000|1378469600|761090617|761037240|4843|5.5028|-21.39|2198
2022-02-13 18:41:58|pink_usa_1114|PEFDF|44|201912|202106|40|201112|202112|40.86|17.42|2.21|0.68|2.32|0.83|3.77|1.43|0.78|0.07|2.52|2.42|1.91|4.39|6.6|7.15|4.97|9|0|0|0.67|0.2|0|0|76364977|74808000|99227000|265228200|323913210|323913210|954|0.53|8.16|6000
2022-02-13 18:41:59|pink_usa_1115|CPAMF|48|202012|202009|40|201009|202009|15.26|44.7|14.65|15.46|10.68|10.15|1.15|1.01|0.53|0.66|4.5|1.55|4.75|5.64|5.46|1.37|1.24|2|0|0|0.46|0.8|0|0|495674428|260267600|4949800|16050267400|9980843642|8742527486|5564|1.54|-6.33|665
2022-02-13 18:42:01|pink_usa_1116|FRIVF|28|201512|202106|14|201612|202006|7.62|10.27|13.35|13.44|8.64|8.64|0.61|0.55|0.34|0.31|0|0|5.1|6.25|4.51|-1.91|0|0|0|0|0.02|-0.38|0|0|77342161|28254000|0|3110608900|2013280488|1926327120|340|1.02|12.71|
2022-02-13 18:42:02|pink_usa_1117|XPPLF|0||202106|53|200809|202112|18.33|26.92|2.87|4.05|2.72|3.98|4.21|5.76|0.37|0.17|2.13|2.29|3.24|1.89|19.17|19.02|0|0|0|0|0.43|-1.15|0|0|10118789|11764000|45533600|1363030600|1334105016|0|453|67.92|12.89|2256
2022-02-13 18:42:03|pink_usa_1118|MCRNF|64|202112|202112|23|201603|202112|16.31|23.36|3.54|5.32|3.68|5.64|4.39|6.89|0|0|6.43|4.55|5.1|3.9|21.04|32.18|5.73|8|0|0|0.46|0.57|0|0|10233073|13551800|22224500|301717300|319773370|319576490|0|2.3|228.57|519
2022-02-13 18:42:05|pink_usa_1119|NAPRF|14|200609|202109|48|200912|202112|50.42|4.25|13.37|8.93|14.72|8.75|4.9|1.55|0.3|0.49|-0.08|4.38|0.3|0.27|14.45|27.3|0|0|0|0|0.85|0.23|0|0|3764472531|13846000000|596000000|62604024200|33263024249|47636848180|326723|154.97|-21.73|28510
2022-02-13 18:42:07|pink_usa_1120|NPSNY|14|200609|202109|55|200803|202112|34.13|4.15|9.17|8.89|10.04|8.68|3.4|1.47|0.3|0.49|-0.23|4.37|0.69|0.27|14.45|27.3|0|0|0.06|0.02|1.56|0.1|0|0|3764472531|13846000000|596000000|62319406300|32292840756|46247427300|5654346|30.09|-21.51|28510
2022-02-13 18:42:09|pink_usa_1121|FANDY|0||202106|35|201303|202112|12.75|11.19|3.8|3.7|3.34|2.78|2.6|1.79|0.79|1.4|4.96|-28.27|4.45|4.94|14.44|8.74|0|0|0|0|1.11|0.78|72421268245|91591953300|5695955854|9495856500|1405365300|27055336800|20329351625|0|975|36.25|9.32|37741
2022-02-13 18:42:10|pink_usa_1122|SGBLY|0||202106|48|200912|202112|11.81|10.51|1.38|1.05|1.43|1.23|1.48|1.01|0.33|0.15|6.18|18.14|5.8|4.73|9.48|7.58|0|0|0|0|0.86|0.33|97556232938|113612615000|5914944400|5877615100|1368960900|11848530500|13885300928|0|319468|8.74|-0.09|49662
2022-02-13 18:42:12|pink_usa_1123|SBGOF|0||202106|48|200912|202112|11.37|9.59|1.33|0.97|1.38|1.15|1.46|0.94|0.33|0.15|6.45|26.36|5.03|5.11|9.48|7.58|0|0|0|0|0.69|0.5|97556232938|113612615000|5914944400|5877615100|1368960900|10911193300|12947963680|0|744|8.15|32.74|49662
2022-02-13 18:42:14|pink_usa_1124|SLLDY|12|201312|202106|49|200909|202112|22.24|11.64|0.73|0.41|1.22|0.66|2.31|1.85|0.12|0.13|3.63|4.67|4.1|5.54|13.71|12.49|0|0|0|0|1.32|0.72|0|0|4679615104|4370553900|400936300|4799042200|7725738072|1215269280|161516|7.495|-4.16|20920
2022-02-13 18:42:16|pink_usa_1125|AGRPY|0||202106|48|200912|202112|10.59|8.46|3.79|2.71|1.81|1.33|1.36|0.92|1.86|1.29|0|0|6|2.22|4.78|4.57|0|0|0|0|0.93|1.07|59217674904|76932231900|3645928713|3940452300|1126589300|15972149600|7810102390|0|3739|18.82|14.06|36737
2022-02-13 18:42:17|pink_usa_1126|MTNOY|0||202106|48|200912|202112|20.43|40.28|2.04|1.74|1.8|1.61|2.52|2.6|0.71|0.85|3.67|-0.74|5.47|5.31|9.92|3.76|0|0|0|0|0.79|0.29|0|0|3160288113|4604990300|9526831700|21248311400|19366138115|0|430155|10.765|156.31|19295
2022-02-13 18:42:19|pink_usa_1127|NDBKY|10|201312|202106|48|200912|202112|10.83|10.69|2.38|2.05|2.27|1.58|1.35|0.74|0.52|0.56|8.66|1.52|5.72|2.66|8.62|5.39|0|0|0|0|1.22|1.38|59098230288|65132870900|3180350021|2684185100|759969200|7040089300|5344254000|5188035312|252922|11.01|21.06|27580
2022-02-13 18:42:21|pink_usa_1128|ANGPY|0||202106|48|200912|202112|48.98|6.38|2.58|1.9|2.45|2.18|3.1|3.76|0.23|0.03|2.02|2.3|2.22|6.24|9.34|81.31|0|0|0|0|1.05|2.59|0|0|674936387|4316886900|4161802500|26064393000|30092880285|0|187152|18.955|20.27|25677
2022-02-13 18:42:23|pink_usa_1129|AULGF|82|202106|202106|89|199909|202112|47.86|11.32|3.32|2.46|2.97|2.24|3.49|2.3|0.7|0.51|0.12|-2.42|0.66|2.46|2.16|13.91|0|0|0|0|0.19|-0.23|0|0|581706964|1081000000|3277000000|9680118600|8785118565|8825679810|351|21.05|-10.99|36952
2022-02-13 18:42:26|pink_usa_1130|RMGOF|0||202106|24|201512|202112|20.37|17.07|3.16|1.19|2.82|0.93|1.09|0.67|0.12|0.17|3.6|5.67|2.42|0.82|12.36|3.01|0|0|0|0|-0.04|-0.54|0|0|840135332|964474600|1166961400|5310607700|4124504380|0|0|7.3|44.84|173
2022-02-13 18:42:27|pink_usa_1131|VDMCY|0||202109|34|201306|202112|14.46|13.41|2.73|2.52|2.46|2.15|6.05|2.64|0.75|0.6|6.02|3.37|6.25|6.7|23.99|12.81|0|0|0|0|0.72|0.09|0|0|642635338|728337600|3786263900|17097910700|14216461509|0|169009|8.39|1.7|7875
2022-02-13 18:42:28|pink_usa_1132|VODAF|0||202109|37|201209|202112|14.02|13.83|2.63|2.59|2.38|2.22|5.7|2.73|0.75|0.6|4.5|3.58|4.88|6.37|23.99|12.81|0|0|0|0|-0.46|0.41|0|0|642635338|728337600|3786263900|17538468500|14657019315|0|0|8.65|8.81|7875
2022-02-13 18:42:29|pink_usa_1133|GFIOF|128|201512|202106|20|201612|202112|26.57|9.96|2.04|2.48|1.59|2.31|1.42|2.4|0.59|0.35|0|0|1.94|3.37|3.24|18.39|0|0|0|0|-0.26|-0.06|0|0|354141573|703500000|4966500000|10202094700|9374294688|8165411232|148201|10.56|5.6|5818
2022-02-13 18:42:31|pink_usa_1134|KIROY|0||202106|52|200812|202112|11.61|3.68|2.57|1.13|2.5|1.33|6.02|2.33|0.24|0|11.37|8.95|10.62|25.86|42.85|61.7|0|0|0|0|1.02|2.47|0|0|685366750|2634973000|2825835400|7932425300|9329228979|0|72032|9.695|-34.49|11392
2022-02-13 18:42:32|pink_usa_1135|SRGHY|11|201312|202106|32|201312|202112|20.75|22.56|0.67|0.62|0.68|0.64|4.3|4.9|0.35|0.31|3.07|6.4|2.59|2.79|19.85|17.25|6.11|7|0|0|0.3|0.52|0|0|615293396|596323200|2428866700|7054263100|7189300699|3509200223|40103|13.115|43.65|142602
2022-02-13 18:42:34|pink_usa_1136|SRHGF|0||202106|38|201206|202112|21.2|20.52|0.7|0.58|0.72|0.59|4.65|4.53|0.35|0.31|3.58|6.96|2.15|3.01|19.85|17.25|0|0|0|0|-0.02|1.41|0|0|615293396|596323200|2428866700|6516504500|6651542103|0|152|12.134|47.26|142602
2022-02-13 18:42:35|pink_usa_1137|IMPUY|0||202106|50|200906|202112|93.38|3.53|2.27|1.1|2.2|1.28|1.51|1.83|0.13|0.08|-0.27|8.01|2.42|10.64|5.41|57.52|0|0|0|0|1.23|2.93|0|0|511598104|1703979400|4016950400|9684110300|11141495937|-1069380000|1887835|13.71|-0.94|56180
2022-02-13 18:42:37|pink_usa_1138|BDVSY|0||202106|50|200906|202112|71.14|15.91|1.53|0.88|1.37|0.68|2.77|2.28|0.6|0.81|1.4|-0.98|2.76|3.35|24.38|7.49|0|0|0|0|0.63|0.6|0|0|545534048|517741900|1303264900|5205156700|4122839014|0|308611|24.26|11.96|121344
2022-02-13 18:42:38|pink_usa_1139|APNHY|11|201312|202106|47|201003|202112|20.93|19.91|4.1|2.8|3.27|2.37|2.96|1.32|0.92|0.37|3.64|9.1|0.97|1.31|8.14|4.9|3.89|4|0|0|0.98|-2.61|0|0|601608500|594861400|1059836200|7132925800|6026383276|6045039760|7775|13.24|58.56|9106
2022-02-13 18:42:40|pink_usa_1140|WLWHY|9|201312|202106|46|201006|202112|20.81|11.98|1.11|0.64|1.03|0.63|6.3|4.94|0.88|0.69|2.94|4.8|4.33|1.27|18.54|20.3|6.86|7|0|0|0.67|-0.28|0|0|254260283|391469800|1978996600|3472568200|3289936900|257312000|2837|3.4|33.87|40339
2022-02-13 18:42:41|pink_usa_1141|TLKGY|26|200809|202109|47|201003|202112|17.81|9.14|0.7|0.73|0.6|0.57|1.29|0.76|0.29|0.34|6.76|-0.2|4.44|2.33|6.05|6.77|0|0|0.07|0.02|0.92|0.71|0|0|318137603|226269400|2756146000|2131289300|1657918878|1696871770|3450|13.42|30.29|11853
2022-02-13 18:42:43|pink_usa_1142|MRPLY|0||202109|38|201206|202112|20.49|15.57|2.33|1.71|2.5|1.82|8.44|4.48|0.02|0|3.83|3.77|3.37|4.04|42.84|29.98|0|0|0|0|1.27|0.61|0|0|174442981|259420500|511605700|2980653600|3240074150|0|128360|12.29|4.33|19500
2022-02-13 18:42:45|pink_usa_1143|BRRAY|0||202109|49|200909|202112|167.27|10.17|0.49|0.73|0.36|0.68|1.21|1.34|0.62|0.6|4.37|-3.41|3.57|1.01|5.04|9.04|0|0|0|0|1.29|-0.08|0|0|299674154|706105400|792666600|2042357200|1881534850|0|4441|9.49|51.6|10229
2022-02-13 18:42:47|pink_usa_1144|SPPJY|92|202112|202112|29|201409|202112|50.3|137|0.73|0.64|0.41|0.3|1.5|0.78|1.41|1.07|0|0|1.35|0|3.01|3.66|1.86|2|0.01|0|1.04|0.92|0|0|387512088|334000000|3747000000|3366571100|1539332000|1648932000|3827|2.74|24.55|12492
2022-02-13 18:42:48|pink_usa_1145|JSEJF|10|201312|202106|48|200912|202112|15.1|12.78|4.25|2.88|4.95|3.74|3.59|2.32|0|0|3.77|6.99|3.19|6.6|23.69|17.06|1|1|0|0|0.89|0.76|0|0|145111884|143077200|19315200|467697500|610774710|632937165|9143|7.35|-9.64|406
2022-02-13 18:42:50|pink_usa_1146|MOTUY|0||202106|13|201809|202112|12.17|9.48|0.31|0.32|0.18|0.23|1.15|1.6|1.01|0.8|14.75|14.75|0.87|3.86|6.45|9.08|0|0|0|0|0.95|-1.15|0|0|102706500|121116200|626741400|1896547600|1340874930|0|24|7.13|82.59|16708
2022-02-13 18:42:51|pink_usa_1147|NMPNF|0||202006|5|201906|202009|141.93|29.35|2.43|3.64|2.31|3.66|2.75|6.74|0.19|0.59|-28.22|-17.8|0|0|0.09|14.78|0|0|0|0|1.32|2.44|0|0|111552959|119010400|1341330900|3970020200|3761164850|0|638|10.75|138.36|15953
2022-02-13 18:42:51|pink_usa_1148|DSTZF|0||202106|14|201806|202112|27.11|19.85|1.22|1.42|1.07|1.33|2.19|2.76|0.33|0.34|0|0|0|0|11.12|10.46|0|0|0|0|0.95|-0.26|0|0|81094884|172008400|564033500|2682460600|2514901752|0|50740|11.43|78.8|4440
2022-02-13 18:42:52|pink_usa_1149|TBLMY|0||202109|53|200809|202112|17.79|15.17|1.8|0.92|1.57|0.92|3.85|2.02|0.4|0.03|5.87|5.81|6.4|5.06|21.44|12.49|0|0|0|0|0.8|0.19|0|0|98811115|142194600|360538000|1930763700|2063262839|0|17772|11.495|-21.32|10158
2022-02-13 18:42:54|pink_usa_1150|LTGHY|0||202109|34|201306|202112|72.86|18.11|2.32|1.47|1.96|1.17|4.68|1.78|0.94|0.55|0|0|2.93|1.08|14.06|6.03|0|0|0|0|0.42|0.65|0|0|74317826|174701100|966578300|2667241500|2112289410|0|106184|5.81|30.63|18302
2022-02-13 18:42:55|pink_usa_1151|AVSFY|11|201312|202106|38|201206|202112|17.35|14.78|2.21|1.93|2.16|1.82|5.65|5.29|0.31|0.37|5.73|10.65|4.25|6.06|23.3|25.4|6.22|7|0|0|0.74|0.62|0|0|39353476|13510700|244842600|1717844700|1619357762|1574494845|82|24.53|11.5|9351
2022-02-13 18:42:56|pink_usa_1152|LEAT|42|202109|202109|39|201203|202112|33.15|18.25|0.69|2.74|0.76|3.16|1.87|7.16|0.05|0.01|-0.31|0.05|0|0|9.68|57.23|7.68|8|0|0|-0.01|0.16|0|0|1565323|2644900|4718600|169859300|172358550|195007050|256727|31.5|327.4|53
2022-02-13 18:42:58|pink_usa_1153|CLCGY|11|201312|202106|36|201212|202112|28.77|38.98|1.42|1.84|1.39|1.92|13.44|14.73|0.13|0|2.99|2.99|2.01|1.64|43.49|40.43|5.82|7|0|0|0.58|1.07|0|0|47644615|150174200|322570900|4667005500|4817179752|4917966130|24636|39.49|22.56|15252
2022-02-13 18:42:59|pink_usa_1154|PKPYY|0||202106|24|201512|202112|24.71|24.93|0.34|0.28|0.35|0.29|9.38|9.31|0.71|2.22|2.43|2.32|3.13|3.67|24.52|13.09|0|0|0|0|-0.25|0.08|0|0|138149112|471008800|1152426300|1821399100|1851867810|0|0|19.3|9.97|90000
2022-02-13 18:43:00|pink_usa_1155|BCDRF|140|202112|202112|53|200809|202112|11.48|8.57|1.87|-1.48|1.38|1.05|0.83|0.57|3.1|2.83|-1.61|5.76|6.25|2.73|2.39|2.42|0|0|0|0|1.14|1.28|604352077918|1.0397674437E+12|147536828617|433693474300|36618259200|-84550550800|52349284000|55005817032|2189878|3.068|3.13|197070
2022-02-13 18:43:03|pink_usa_1156|BBVXF|131|202109|202109|53|200809|202112|15.26|7.9|1.02|-1.72|1.56|1.59|0.94|0.75|2.87|1.31|5.87|5.2|5.57|2.76|3.51|4.15|0|0|0|0|0.57|1.93|310165186179|460124210700|75703276429|161142587200|8206292500|-47301022200|38812717701|40912793711|863122|5.935|14.45|111322
2022-02-13 18:43:04|pink_usa_1157|CIXPF|49|202112|202112|34|201306|202112|22.42|2.9|4.04|-4.26|2.36|1.54|0.77|0.53|1.45|1.52|1.65|-17.26|4.91|1.22|2.55|6.44|0|0|0|0|0.7|0.34|256863399270|444372573400|26248719777|117995439500|9356666100|-51797902500|21462388285|21462388285|2009|2.665|1.72|49762
2022-02-13 18:43:06|pink_usa_1158|CAIXY|49|202112|202112|36|201212|202112|25.6|2.94|4.42|-4.24|2.26|1.58|0.73|0.52|1.45|1.52|5.06|-16.53|4|1.21|2.55|6.44|0|0|0|0|0.06|0.43|256863399270|444372573400|26248719777|117995439500|9356666100|-51615068100|21959500122|21959500122|442067|0.908|2.94|49762
2022-02-13 18:43:07|pink_usa_1159|MPFRY|49|202109|202109|38|201206|202112|12.27|8.84|-0.44|-0.98|0.35|0.26|0.98|0.63|0.45|0.57|4.64|9.09|6.11|11.07|5.51|4.19|0|0|0|0|-1.87|-0.82|0|0|22795916943|36623610500|1529792100|-23249410700|6129464448|6406776510|729|4.02|0.5|32466
2022-02-13 18:43:08|pink_usa_1160|BNDSY|52|202112|202112|48|200912|202112|23.39|25.93|2.52|-4.25|2.38|0.51|0.67|0.24|1.72|1.62|-7.68|11.38|3.93|7.93|1.61|1.53|0|0|0|0|0.4|-0.87|144207184513|193494133600|16546922159|55719942900|3144174900|-30013566200|3570178432|3571840000|969|1.28|49.53|20070
2022-02-13 18:43:10|pink_usa_1161|BNKXY|34|202006|202006|7|201812|202009|13.62|21.89|4.33|2.1|1.63|1.23|0.43|0.32|1.55|1.48|61.2|61.2|11.65|8.23|-3.3|0.87|0|0|0|0|0.97|1.43|171625568412|151747834000|13234465892|18279278400|2376995700|7943296900|4614021745|4616515927|4527|15.1899|-44.15|15947
2022-02-13 18:43:10|pink_usa_1162|BKIMF|52|202112|202112|16|201712|202112|10.68|2.71|1.48|-5.4|2.96|1.99|1.14|0.77|2.28|1.58|2.2|11.85|4.46|5.41|3.68|10.73|0|0|0|0|1.24|-0.65|54524043958|83563417800|6953447269|25331260000|509992600|-11869638800|4331636218|4331636218|37560|4.819|-13.33|6138
2022-02-13 18:43:11|pink_usa_1163|BKNIY|52|202112|202112|48|200912|202112|14.17|2.95|5.98|-4.11|2.82|2.1|1.17|0.81|2.28|1.58|8.52|49.34|4.43|4.18|3.68|10.73|0|0|0|0|1.06|0.17|54524043958|83563417800|6953447269|25331260000|509992600|-9031680000|4579723289|4579723289|1820|5.095|-6.34|6138
2022-02-13 18:43:13|pink_usa_1164|TEFOF|130|202006|202006|47|200809|202006|26.28|57.68|1.85|0.25|0.97|0.33|2.79|1.19|2.14|0|15.3|10.55|8.45|13.58|5.18|0.53|0|0|0|0|1.09|0.73|0|0|6689197826|11723560100|34964865600|12952776300|16571203884|16731360000|22960|3.24|-56.28|113621
2022-02-13 18:43:14|pink_usa_1165|ACSAY|51|202109|202109|22|201606|202112|11.04|9.57|0.3|0.29|0.25|0.19|2|1.58|3.25|2.98|9.51|14.89|0.67|0.64|4.04|4.35|4|4|0|0|1.24|0.58|0|0|8661726538|8879034500|1717811900|11865819100|6821974346|7918723400|961974|5.098|-16.26|181699
2022-02-13 18:43:16|pink_usa_1166|FRRVY|48|202109|202109|38|201012|202006|25.05|69.59|2.46|3.54|1.49|2.92|2.44|6.33|2.47|2.98|9.23|2.98|3.03|0|2.75|0|2.29|4|0|0|0.96|1.58|0|0|4276213651|6195025900|560231700|27571359000|22539676195|22539676195|439253|30.89|13.25|61606
2022-02-13 18:43:17|pink_usa_1167|GASNY|50|202106|202106|44|200912|202012|13.13|20.32|1.41|2.44|0.79|1.57|1.52|3.48|1.19|2.08|4.72|7.65|5.5|4.77|3.42|-0.91|3.02|4|0|0|0.56|0.34|0|0|4596463551|4941004600|20818384800|48593335600|31130282232|31134405456|71255|6.48|39.5|8872
2022-02-13 18:43:19|pink_usa_1168|IBDRY|51|202109|202109|48|200912|202112|175.81|19.39|2.34|2.74|1.32|1.71|1.13|1.4|1|0.89|4.8|12.94|3.54|4.34|3.79|3.84|2.65|3|0|0|0.88|2.45|0|0|5423216508|6287817900|91263251800|121069133800|71749071540|71749071540|6504257|46.38|-19.06|39569
2022-02-13 18:43:21|pink_usa_1169|IBDSF|51|202109|202109|48|200912|202112|178.79|19.56|2.32|2.76|1.32|1.73|1.13|1.41|1|0.89|5.5|13.03|4.31|4.31|3.79|3.84|0|0|0|0|0.81|2.43|0|0|5423216508|6287817900|91263251800|121743295100|72414274230|72414274230|1595165|11.7025|-18.53|39569
2022-02-13 18:43:23|pink_usa_1170|AMADY|51|202109|202109|37|201106|202009|24.47|62.97|5.93|12.28|5.33|11.1|7.12|7.05|0.57|1.37|1.18|-3.07|1.81|1.84|12.63|-4.22|4.33|1|0|0|0.99|-0.04|0|0|980603329|2016138200|317116700|33899568700|30083729706|31154733000|9550944|66.87|-9.17|15879
2022-02-13 18:43:24|pink_usa_1171|CDNIF|29|202112|202112|6|202006|202112|13.12|10.58|0.12|-0.03|0.21|0.19|4.27|3.69|0.05|0.09|7.98|7.98|4.24|7.93|28.93|33.21|3.17|3|0|0|0.22|0.27|0|0|1701639744|2787638900|356196400|-334393100|2395842210|2410015338|1056|18.18|-9.01|5900
2022-02-13 18:43:25|pink_usa_1172|ANNSF|33|202109|202109|23|201503|202012|22.99|106.37|8.46|11.95|6.12|8.72|3.9|3.35|1.86|1.38|2.34|0.03|3.84|0|6.32|-1.07|3.29|4|0|0|0.58|-0.18|0|0|813232587|888954300|14212489000|32039040100|23394600000|23837724917|21523|155.964|-13.11|8699
2022-02-13 18:43:26|pink_usa_1173|ACXIF|49|202106|202106|47|201003|202112|17.85|17.27|1.56|2.07|0.64|1.26|1.13|2.54|1.93|2.16|4.16|-2.39|4.24|2.41|0.65|4.8|4.7|7|0|0|0.98|0.56|0|0|2119109692|2664909200|9688480500|17252625200|10519528250|10519528250|5955|192.5|34.15|38967
2022-02-13 18:43:28|pink_usa_1174|GIKLY|44|202106|202106|42|201106|202112|32.41|16.12|4.48|3.63|3.49|2.06|4.09|2.08|1.23|1.32|2.15|-5.44|1.22|3.41|6.96|4.9|0|0|0|0|0.52|-0.64|0|0|866869176|484990800|3730861900|22513809000|12774770042|12716152000|2696|9.29|-39.87|24000
2022-02-13 18:43:29|pink_usa_1175|GIFLF|44|202106|202106|42|201106|202112|32.3|15.99|4.39|3.62|3.41|2.04|4.14|2.06|1.23|1.32|-0.99|-5.75|1.51|3.45|6.96|4.9|0|0|0|0|0.59|0.13|0|0|866869176|484990800|3730861900|22416176200|12677137246|12618967200|13030|18.438|-36.62|24000
2022-02-13 18:43:30|pink_usa_1176|GIFOF|44|202106|202106|36|201212|202112|19.9|9.1|3.34|2.73|2.54|1.16|2.92|1.17|1.23|1.32|0.34|-8.26|2.23|6.07|6.96|4.9|0|0|0|0|0.7|-0.49|0|0|866869176|484990800|3730861900|16951489800|7212450901|7179356000|3189|10.49|-44.7|24000
2022-02-13 18:43:32|pink_usa_1177|ENGGY|51|202109|202109|48|200912|202112|12.13|12.62|6.56|9.35|4.26|5.21|2.17|1.67|1.55|1.7|2.62|5.64|6.14|8.44|8.36|5.1|0|0|0|0|0.65|0.17|0|0|1239738783|1352211400|5149492000|10904130200|6071754843|6071754843|229551|11.61|4.13|1338
2022-02-13 18:43:34|pink_usa_1178|ISMAY|51|202109|202109|44|201012|202112|26.12|20.47|0.78|0.64|0.6|0.52|2.57|2.06|1.67|1.9|0.11|1.24|1.9|0|2.34|3.41|5|6|0|0|0.77|-0.01|0|0|538867396|1137282000|207738100|2475351200|1869535459|1869535459|3812|5.3064|25.7|48979
2022-02-13 18:43:35|pink_usa_1179|RDEIY|51|202109|202109|48|200912|202112|13.6|14.4|5.58|4.82|4.36|4.82|3.1|2.71|1.2|2.02|3.67|20.34|4.73|5.62|12.79|10.61|3.5|4|0|0|0.73|0.47|0|0|491970150|1404882800|11321280200|11448259100|11469818920|11469818920|359415|10.64|3.31|2091
2022-02-13 18:43:38|pink_usa_1180|PGUUF|23|202109|202109|12|201812|202112|42.1|108.25|1.06|1.02|0.96|0.64|8.38|7.24|4.84|7.18|5408.47|10.42|1156.47|5.06|21.06|1.64|0|0|0|0|2025.45|8960.7|0|0|365357555|271068600|467323700|1771330600|1025149615|1025398929|4424|0.681|-29.46|52108
2022-02-13 18:43:38|pink_usa_1181|PGUCY|23|202109|202109|9|201909|202112|95.59|141.71|1.14|1.21|0.98|0.84|10.08|9.48|4.84|7.18|7.5|9.66|2.71|5.16|21.06|1.64|0|0|0|0|3.72|0.09|0|0|365357555|271068600|467323700|2087959200|1342027549|1342354283|4217|4.4575|-6.55|52108
2022-02-13 18:43:39|pink_usa_1182|PHMMF|55|202109|202109|24|201512|202112|20.81|15.65|4.96|4.09|4.85|4.95|139.67|6.88|15.3|0.35|0.2|0.86|0|0|3.73|35.39|6.52|8|0|0|-0.91|-1.94|0|0|75938325|256470100|33341300|944864700|1142504730|1142504730|15328|62.95|-24.52|443
2022-02-13 18:43:41|pink_usa_1183|SMIZF|49|202109|202109|39|201009|202006|28.88|38.51|1.98|3.86|1.26|1.79|1.51|3.27|1.26|4.08|1.58|19.54|1.43|0|-0.46|-21.09|5.58|3|0|0|0.7|1.24|0|0|476371068|140555600|3489793900|2842802200|1316423333|1316423333|1611|5.9801|-17.74|9406
2022-02-13 18:43:42|pink_usa_1184|ATVDY|48|202109|202109|17|201709|202112|12.68|10.76|1.22|0.78|1.06|0.78|2.04|1.3|0.46|0.49|11.03|3.09|14.47|5.55|14.21|8.39|5.73|7|0|0|0.49|-1.43|0|0|70155587|313670600|93162000|824470800|825158624|825158624|2049|3.665|2.37|2467
2022-02-13 18:43:44|pink_usa_1185|IDEXY|55|202109|202109|52|200812|202112|28.91|27.83|3.31|2.81|3.55|3.17|6.9|5.63|0.01|0|2.51|2.33|2.16|2.66|26.02|20.63|6.78|8|0|0|0.92|0.38|0|0|5793331802|11056252500|14672772900|86046401500|97061084812|97061084812|6590379|15.58|2.37|144116
2022-02-13 18:43:46|pink_usa_1186|SVNLY|43|202112|202112|39|201203|202112|12.32|9.67|27.59|21.62|4.86|4.08|1.32|1.02|10.33|7.63|0|0|4.2|7.19|1.08|1.25|0|0|0|0|0.99|0.31|144309111318|151374409500|49746159625|32369251700|582745800|112378188000|21225905520|21225600000|1195983|5.36|7.76|11039
2022-02-13 18:43:47|pink_usa_1187|NBNKF|52|202112|202112|13|201809|202112|12.36|11.4|19.51|16.44|3.54|4.24|0.93|1.11|6.41|5.45|5.33|16.82|3.72|7.76|1.36|1.73|0|0|0|0|0.96|0.63|285718442817|263537791600|52174755977|54237866900|1975723900|186466709300|46628086000|47159190000|114412|11.855|40.24|26894
2022-02-13 18:43:48|pink_usa_1188|NRDBY|52|202112|202112|16|201712|202112|13.65|11.73|19.14|16.53|3.68|4.36|0.98|1.14|6.41|5.45|8.25|16.18|7.01|7.52|1.36|1.73|0|0|0|0|1.11|-0.01|285718442817|263537791600|52174755977|54237866900|1975723900|187799275100|47945708000|48491820000|2371148|12.19|50.29|26894
2022-02-13 18:43:50|pink_usa_1189|SWDBY|52|202112|202112|45|201009|202112|12.83|9.38|18.5|11.14|4.39|4.19|1.38|1.21|6.78|4.96|-2.05|18.17|5.08|8.44|1.71|2.04|0|0|0|0|1.35|0.18|111409278623|146407363800|30546947365|39809872000|610490300|60356210100|22630554264|22705549198|731625|20.18|14.99|4041
2022-02-13 18:43:51|pink_usa_1190|SVKEF|52|202112|202112|48|200912|202112|24.32|9.85|13.81|7.86|3.57|4.46|1.32|1.29|5.59|3.78|0|0|4.69|7.25|1.78|2.64|0|0|0|0|0.73|-0.22|139703190863|176575622700|27754800569|49055655700|784608200|49767223200|27925343740|28205100000|130|12.95|25.67|15716
2022-02-13 18:43:53|pink_usa_1191|VOLVF|139|202109|202109|53|200809|202112|20.52|11.75|1.06|1.38|0.72|1.09|2.37|3.2|1.12|1.09|3.25|14|3.62|2.97|6.83|11.79|0|0|0|0|0.91|0.18|0|0|4030404741|4132807500|10226540800|59361824300|47033455000|47033455000|121083|23.135|-1.94|95470
2022-02-13 18:43:55|pink_usa_1192|VLVLY|139|202109|202109|24|201512|202112|14.71|11.71|1.14|1.38|0.84|1.1|2.52|3.17|1.12|1.09|4.68|14.48|4.39|7.66|6.83|11.79|2.41|4|0|0|1.04|0.4|0|0|4030404741|4132807500|10226540800|58924729300|47246920000|47246920000|3102892|23.24|-2.12|95470
2022-02-13 18:43:57|pink_usa_1193|VOLAF|139|202109|202109|53|200809|202112|16.68|11.75|1.07|1.38|0.72|1.09|2.38|3.2|1.12|1.09|4.8|14.54|2.92|2.97|6.83|11.79|0|0|0|0|0.4|0.09|0|0|4030404741|4132807500|10226540800|59371989300|47043620000|47043620000|2414|23.14|3.53|95470
2022-02-13 18:43:59|pink_usa_1194|ERIXF|144|202112|202112|53|200809|202112|155.67|15.73|1.01|1.23|1.13|1.37|2.17|3.35|0.34|0.29|3.02|2.32|2.85|2.05|5.71|18.3|0|0|0|0|0.94|0.55|0|0|6877545608|7704469700|2379619000|33250863400|37174100000|37162950000|919943|11.15|-5.27|101322
2022-02-13 18:44:01|pink_usa_1195|SDVKY|51|202109|202109|46|201006|202112|23.5|22.88|2.03|3.44|1.74|3.29|3.54|4.35|0.96|0.41|0|0|3.72|2.73|9.47|14.66|5.17|6|0|0|1.12|1.15|0|0|1171333006|1183401500|3262712900|37511188400|34846843080|34885818420|2540286|27.78|8.28|42090
2022-02-13 18:44:04|pink_usa_1196|IVSBF|51|202109|202109|48|200912|202112|12.6|3.69|6.05|3.7|4.68|3.4|0.83|1.12|0.18|0.15|1.63|1.86|2.86|1.64|12.13|25.69|0|0|0|0|1.13|1.01|0|0|1903012440|3291598500|1452583900|83803118700|72679713343|72706771500|210285|23.7269|42.97|8175
2022-02-13 18:44:06|pink_usa_1197|IVSXF|51|202109|202109|48|200912|202112|12.13|3.65|6.03|3.67|5.1|3.35|0.82|1.18|0.18|0.15|1.81|1.81|3.12|1.66|12.13|25.69|0|0|0|0|0.97|-0.11|0|0|1903012440|3291598500|1452583900|87944535000|80867893920|80898000480|880|26.4|43.2|8175
2022-02-13 18:44:08|pink_usa_1198|ELUXY|131|202109|202109|109|199409|202112|39.02|10.02|0.49|0.45|0.61|0.48|2.91|3.46|0.66|0.89|4.92|8.84|3.73|15.33|10.56|17.2|3.4|5|0|0|1.22|0.96|0|0|1182368540|2062594100|2750731900|6581850000|6896835410|7031436500|731595|48.61|5.44|51299
2022-02-13 18:44:10|pink_usa_1199|SKSBF|51|202109|202109|48|200912|202112|13.79|9.19|0.41|0.42|0.45|0.57|2.66|2.14|0.31|0.19|0|0|3.96|4.48|17.17|22.84|3|4|0|0|0.99|2.39|0|0|1728636240|3046980300|1169754800|7186199500|9606785720|9684062500|12459|23.3|-14.1|30379
2022-02-13 18:44:12|pink_usa_1200|SKBSY|51|202109|202109|34|201306|202112|14.6|9.43|0.44|0.45|0.47|0.63|2.76|2.18|0.31|0.19|0|0|4.41|5.69|17.17|22.84|2.85|3|0|0|0.87|1.64|0|0|1728636240|3046980300|1169754800|7615000300|10534479620|10619218750|226299|25.55|1.87|30379
2022-02-13 18:44:13|pink_usa_1201|SKFRY|51|202109|202109|48|200912|202112|20.42|12.81|1.05|1|1.07|1.14|3.04|2.34|0.56|0.44|3.66|3.39|3.03|3.14|14.47|17.26|4.35|5|0.01|0|0.85|0.14|0|0|1046516998|1544699500|2563885000|9425775800|10832802669|10837910382|839973|23.79|-7.29|42139
2022-02-13 18:44:17|pink_usa_1202|SKUFF|51|202109|202109|48|200912|202112|20.17|12.37|1.07|0.96|1.06|1.1|3.02|2.26|0.56|0.44|3.34|3.27|3.24|3.29|14.47|17.26|0|0|0|0|0.83|0.45|0|0|1046516998|1544699500|2563885000|9056941400|10418433168|10423345504|5718|22.88|11.61|42139
2022-02-13 18:44:18|pink_usa_1203|TLSNY|52|202109|202109|44|200912|202012|23.2|51.37|2.47|1.66|1.99|1.53|1.86|1.95|0.57|0.37|0|0|6.1|8.04|4.73|-13.47|2.89|3|0|0|0.56|0.04|0|0|2394270000|1597467000|9679419400|17340711700|15867771384|15867772160|1495312|7.76|-4.67|4405
2022-02-13 18:44:20|pink_usa_1204|ATLKY|52|202109|202109|49|200909|202112|21.98|40.9|3.51|6.72|3.39|6.66|7.05|12.15|0.59|0.4|7.14|1.15|6.65|1.83|31.26|21.62|5.74|7|0|0|1.21|1.43|0|0|1655360231|2016422500|1603153100|85350760300|84541052512|84707707000|3834882|69.37|34.49|42066
2022-02-13 18:44:22|pink_usa_1205|ATLCY|52|202109|202109|49|200909|202112|19.73|34.55|3.13|5.68|3.01|5.63|6.26|10.07|0.59|0.4|7.55|1.34|7.27|2.14|31.26|21.62|0|0|0|0|1.3|1.52|0|0|1655360231|2016422500|1603153100|72408191800|67729119120|67862632500|311326|55.575|24.08|42066
2022-02-13 18:44:25|pink_usa_1206|ATTLF|52|202109|202109|26|201506|202112|21.76|34.37|3.74|5.66|3.68|5.6|6.99|10.01|0.59|0.4|3.44|1.19|3.08|2.2|31.26|21.62|0|0|0|0|0.63|0.34|0|0|1655360231|2016422500|1603153100|71250429000|70440721280|70579580000|4851|57.8|28.87|42066
2022-02-13 18:44:26|pink_usa_1207|HUSQF|51|202109|202109|48|200912|202112|22.75|21.62|1.19|1.67|0.99|1.71|2.61|3.81|0.55|0.27|2.82|4.32|2.57|1.75|7.79|13.22|0|0|0|0|0.5|1.2|0|0|317806031|831883700|904097800|8984915300|9166758400|9201600000|2062|16|23.55|13813
2022-02-13 18:44:27|pink_usa_1208|HSQVY|51|202109|202109|48|200912|202112|23.19|21.8|1.16|1.69|1|1.72|2.6|3.84|0.55|0.27|3.57|4.48|3.27|1.75|7.79|13.22|4.96|6|0|0|1.41|2.41|0|0|317806031|831883700|904097800|9062259800|9244102924|9279238500|96779|32.27|18.89|13813
2022-02-13 18:44:28|pink_usa_1209|ALFVY|52|202109|202109|49|200909|202112|21.74|37.47|2.27|3.69|2.06|3.57|3.8|4.87|0.48|0.29|2.06|2.69|2.13|1.62|13.44|9.94|4.55|5|0|0|1.08|1.86|0|0|344168476|335710300|978586400|17294317500|16599196188|16685677620|702922|39.96|49.7|17678
2022-02-13 18:44:30|pink_usa_1210|SCTBF|51|202109|202109|48|200912|202112|16.49|14.18|0.62|0.51|0.46|0.39|2.99|2.21|1.52|0.87|0|0|3.69|7.79|7.62|8.21|5.28|6|0|0|0.39|0.59|0|0|763030542|450001900|754779600|6328962700|4854544004|4854544004|20679|13.3153|-19.01|355000
2022-02-13 18:44:31|pink_usa_1211|GNGBY|51|202109|202109|36|201212|202112|27.83|30.94|2.21|3.63|1.86|3.62|2.52|4.42|0.6|0.19|9.33|-1.84|5.36|1.18|7.28|11.14|4.74|6|0|0|0.86|1.52|0|0|227231831|529266800|460919300|11903660300|11869884600|11869884600|936488|43.58|89.8|10771
2022-02-13 18:44:33|pink_usa_1212|SSAAY|51|202109|202109|21|201609|202112|45.56|5.24|0.73|0.61|0.5|0.59|0.63|0.79|0.49|0.17|-12.73|-9.69|1.79|0|1.27|13.27|1.59|4|0|0|1.01|2.36|0|0|432175935|1091058500|2805773900|6109624500|5931648000|5931648000|9471|2.88|69.77|14130
2022-02-13 18:44:34|pink_usa_1213|ASAZY|51|202109|202109|48|200912|202112|26.47|30.95|2.71|3.33|2.32|3.12|3.79|4.45|0.69|0.38|1.8|1.61|1.74|1.45|10.02|10.51|5|6|0|0|1.06|1.12|0|0|180948411|681769400|1325441600|35830259500|33612092351|33612081760|2854853|15.13|25.47|50946
2022-02-13 18:44:35|pink_usa_1214|TLTZY|83|202109|202109|44|201012|202112|54.65|11.02|2.74|4.17|2.06|3.08|2.56|2.8|0.67|1.09|10.29|5.89|6.22|7.55|10.51|11.96|2.94|3|0|0|1.07|0.26|0|0|171377291|280554600|1409710300|13079256300|9603540240|9637256568|18133|6.96|6.42|4528
2022-02-13 18:44:37|pink_usa_1215|HXGBY|51|202109|202109|35|201303|202112|68.58|49.56|30.69|9.09|22.64|20.69|21.54|5.58|0.55|0.37|1.22|1.44|1.27|1.37|8.21|10.1|4.37|5|0|0|1.27|1.65|0|0|307198183|820281300|826312800|45310205100|40413126964|40545454265|1957513|15.7525|24.74|21427
2022-02-13 18:44:39|pink_usa_1216|NDRBF|51|202109|202109|30|201406|202112|33.24|68.23|2.94|8.42|2.48|8.23|3.9|12.67|0.87|0.53|0|0|0.55|0.61|9.19|12.56|4.67|5|0|0|0.62|0.63|0|0|260128483|567477800|651746500|29817332700|29162401923|29423124869|2691|14.465|83.1|18700
2022-02-13 18:44:40|pink_usa_1217|SWMAY|107|202109|202109|49|200909|202112|17.7|17.64|4.95|6.55|4.44|5.94|124.43|44.95|-7.09|-2.22|7.25|4.77|3.3|2.25|30.67|73.24|4.45|8|0|0|0.52|1.5|0|0|355840660|255080700|519486700|13587432800|12122794320|12172274400|1111016|7.8|2.51|6733
2022-02-13 18:44:42|pink_usa_1218|THQQF|23|202109|202109|7|201909|202106|212.28|325.56|8.62|7.05|9.31|7.51|4.74|2.49|0.12|0.05|0|0|0|0|12|-5.1|6.95|5|0|0|0.29|0.22|0|0|375615133|1128063900|49435400|9361269000|10484431434|10949800000|11595|10.33|-12.09|6462
2022-02-13 18:44:43|pink_usa_1219|SASDY|52|202109|202109|17|201512|202003|35.73|26.17|0.82|1.62|0.52|0.73|3.68|1.61|-5.96|2.62|-52.09|-190.66|0|0|-4.25|-27.33|4.76|1|0|0|1.17|0.75|0|0|785457225|496790900|4065584300|2660518700|1198896468|1198896468|2028|0.33|-21.43|5216
2022-02-13 18:44:44|pink_usa_1220|EVVTY|31|202109|202109|22|201606|202112|42.75|49.25|17.84|26.13|17.6|26.62|19.35|8.34|0.06|0.01|0.99|0.74|1.09|0.93|57.98|21.35|0|0|0|0|1.88|3.85|0|0|119059007|454600800|147588000|29551246600|30005847339|31103535996|18727049|139.49|40.29|8031
2022-02-13 18:44:45|pink_usa_1221|BDNNY|98|202109|202109|29|201409|202112|13.38|10.34|1.35|1.36|1.29|1.31|1.76|1.96|0.53|0.13|17.01|17.67|3.19|4.32|3.51|16.41|2.12|4|0|0|1.27|1.79|0|0|154731659|711678500|4986981000|10350934900|10359236700|10359236700|38107|75.75|10.31|6124
2022-02-13 18:44:47|pink_usa_1222|BOLIF|98|202109|202109|49|200909|202112|13.67|10.16|1.22|1.29|1.09|1.29|1.63|1.86|0.53|0.13|19.09|14.11|2.5|4.55|3.51|16.41|0|0|0|0|1.52|-0.38|0|0|154731659|711678500|4986981000|10174520200|10182821976|10182821976|649|37.23|9.4|6124
2022-02-13 18:44:49|pink_usa_1223|HXPLF|51|202109|202109|38|201206|202112|19.06|15.62|2.27|2.54|2.18|2.41|3.95|3.5|0.41|0.29|1.04|4.06|1.72|4.31|16.79|18.74|4.26|5|0|0|0.87|0.64|0|0|108369621|122479700|271229400|4582019900|4339903680|4339906200|477|12.6|20.57|4609
2022-02-13 18:44:50|pink_usa_1224|BOZTY|23|202109|202109|14|201806|202112|76.33|56.4|1.66|1.94|1.78|2.1|5.38|5.48|0.15|0.17|-3.36|-1.14|0|0|4.29|8.95|8|8|0|0|2.15|1.72|0|0|73670280|139617700|106331000|1162071600|1249058302|1273780650|127945|19.07|-14.43|1101
2022-02-13 18:44:51|pink_usa_1225|LNEGY|51|202109|202109|16|201712|202112|38.28|15.31|5.64|2.81|4.32|2.24|15.78|17.1|-4.58|-2.05|22.15|18.42|4.17|4.41|-18.32|38.78|3.07|7|0|0|1.56|-1.63|0|0|104369125|853100000|5943900000|12933080000|10326979978|10343709668|7333|36.29|47.22|456
2022-02-13 18:44:52|pink_usa_1226|LNDNF|51|202109|202109|45|201009|202112|134.09|15.45|5.52|2.82|4.99|2.26|364.69|17.71|-4.58|-2.05|23.52|20.07|5.04|4.91|-18.32|38.78|0|0|0|0|1.57|-0.47|0|0|104369125|853100000|5943900000|13023487300|10417387295|10434263445|6653|36.6077|34.59|456
2022-02-13 18:44:54|pink_usa_1227|ORXOY|53|202109|202109|15|201612|202009|22.77|9.49|3.65|1.86|3.92|2.01|8.24|2.94|1.04|1.19|0|-4.58|0|0|-11.95|-23.31|6.4|9|0|0|0.43|-0.54|0|0|42390147|66880500|14056200|126559700|137522549|137654879|40|4.01|-25.74|128
2022-02-13 18:44:55|pink_usa_1228|NTNTY|48|202009|202009|17|201606|202009|26.22|54.41|8.22|10.86|7.82|9.71|15.23|21.03|0.26|1.84|9.1|1.81|6.24|1.24|55.85|14.71|0|0|0|0|0.33|2.53|0|0|26688240|37622400|27732400|2268969400|2069210940|2084344476|922|16.86|165.51|898
2022-02-13 18:44:55|pink_usa_1229|BIOGY|53|202112|202112|16|201712|202112|41.05|47.88|10.16|10.49|10.42|12.24|12.96|5.36|0.11|0|-1.84|0.69|1.15|0.73|35.69|10.99|7.69|10|0|0|-0.12|0.04|0|0|45246072|164110600|16982200|946937000|1120902975|1120878000|2220|27.75|-12.82|167
2022-02-13 18:44:56|pink_usa_1230|SVCBY|46|202006|202006|0|202009|202009|6.15|6.15|5.39|5.39|4.88|4.88|1.28|1.28|0.33|0.14|0|0|0.48|0|26.2|22.19|3.51|8|0|0|0|0|0|0|439402605|25313400|4325795800|10526701000|9516740875|9516165000|61447|13.55|0|4118
2022-02-13 18:44:57|pink_usa_1231|RSLBF|51|202109|202109|33|201209|202012|69.24|151.03|7.43|3.08|6.89|3.15|8.49|3.02|0.1|0.1|0|0|0|0|12.45|-5.73|6.8|7|0|0|-0.1|0.97|0|0|9660996|13713700|19926200|221955200|227980620|227980620|2455|6.65|-33.5|428
2022-02-13 18:44:59|pink_usa_1232|BIOVF|51|202109|202109|39|201203|202112|77.37|17.32|6.15|4.01|6.01|3.33|4.2|2.39|0.3|0.52|-1.57|-0.04|0|0|6.88|8.95|4.65|5|0|0|-0.09|-1.19|0|0|87885169|24109300|54700800|7167267000|5901416277|5931606728|7602|19.995|2.28|1508
2022-02-13 18:45:00|pink_usa_1233|GENTF|53|202109|202109|9|201909|202112|21.22|15.62|1.88|2.17|1.99|2.23|6.1|7.34|0|0.02|0.39|2.74|0|0|26.12|43.34|7.07|9|0|0|-0.77|-0.34|0|0|7952355|16478000|3164500|338999300|355477278|352421670|1391|41.07|-5.9|671
2022-02-13 18:45:01|pink_usa_1234|HNNMY|51|202106|202106|49|200909|202112|29.83|30.99|2.14|1.35|2.44|1.4|7.32|4.27|0.13|0.42|0|0|4|3.94|31.19|10.7|7.39|10|0|0|1.04|-0.07|0|0|1994472473|4092697200|9168277100|30868209400|31860136000|31860136000|454734|3.85|-10.47|153000
2022-02-13 18:45:03|pink_usa_1235|EKTAY|50|202109|202109|38|201206|202112|56.36|27.7|3.18|2.44|3|2.32|5.39|4.02|0.73|0.56|0|0|1.67|2.35|10.04|8.79|4.64|5|0|0|0.58|1.49|0|0|311170547|325451600|216734900|4015627500|3809368507|3808540000|129989|9.97|-28.89|4522
2022-02-13 18:45:05|pink_usa_1236|HMRZF|51|202106|202106|49|200909|202112|29.53|31.55|2.14|1.38|2.44|1.42|7.29|4.34|0.13|0.42|0|0|5.18|3.9|31.19|10.7|0|0|0|0|0.87|0.02|0|0|1994472473|4092697200|9168277100|31447484600|32439411200|32439411200|18669|19.6|-8.88|153000
2022-02-13 18:45:07|pink_usa_1237|ZFSVF|33|201612|202106|16|201712|202112|14.9|13.95|0.86|0.82|0.92|0.93|1.35|1.79|0.38|0.41|0|0|5.38|5.05|8.02|9.36|0|0|0|0|1.03|0.98|0|0|8327666667|23650000000|2538000000|58200284000|65338284000|66170412000|147987|440|8.53|52930
2022-02-13 18:45:08|pink_usa_1238|ZURVY|33|201612|202106|16|201712|202112|14.86|13.6|0.85|0.82|0.91|0.93|1.35|1.79|0.38|0.41|0|0|5.34|4.98|8.02|9.36|0|0|0|0|0.88|1.4|0|0|8327666667|23650000000|2538000000|58185416800|65323416794|66155377669|2671784|43.99|3.82|52930
2022-02-13 18:45:10|pink_usa_1239|CSGKF|84|202112|202112|48|200912|202112|92.88|1281.24|6.26|2.97|1.73|1.04|0.94|0.49|5.04|4.23|-1.72|6|3.27|2.74|0.98|-0.67|0|0|0|0|1.36|0.05|330653871137|450478107100|91537790183|181752771300|8034686200|68780186500|25080272000|24510288000|295367|9.76|-23.27|50110
2022-02-13 18:45:12|pink_usa_1240|SSREY|28|201612|202106|16|201712|202112|101.4|22.69|-1.12|0.34|0.68|0.63|0.89|1.2|0.38|0.48|0|0|5.52|6.51|0.39|3.35|0|0|0|0|0.66|1.51|0|0|85099558824|24343000000|0|15908781700|28631781712|36411476433|1121496|24.77|5.81|13605
2022-02-13 18:45:14|pink_usa_1241|SWZNF|51|202109|202109|22|201606|202112|0.02|0.01|-2.91|-1.14|0.02|0.01|0|0|-30.13|2.45|0|0|0.44|0.29|13.4|23.41|0|0|0|0|1.07|0.35|417631346285|706511210700|49344431898|60387387300|459522400|-59827387300|560000000|560000000|5786|5600|8.11|950
2022-02-13 18:45:15|pink_usa_1242|BLHEY|10|201312|202106|45|201009|202112|14.29|11.62|-2.36|-3.43|0.66|0.73|1.04|0.95|0.1|0.68|1.93|26.15|4.2|4.34|8.52|6.13|0|0|0|0|0.14|-0.65|0|0|27068687713|41379407300|485019300|-34240425800|7295392980|8140870980|324|16.2|12.66|7693
2022-02-13 18:45:16|pink_usa_1243|JBAXY|0||202112|48|200912|202112|26.11|16.11|0.47|2.31|3.8|3.52|1.8|1.96|1.47|2.57|-4.92|1.09|2.73|5.25|3.88|4.62|0|0|0|0|1.49|0.97|66398481764|95632844800|17715084656|26770357100|562955400|9518603300|14284864980|0|1758825|13.4|16.78|6727
2022-02-13 18:45:18|pink_usa_1244|JBARF|0||202112|48|200912|202112|26.99|15.96|0.49|2.28|3.78|3.48|1.79|1.94|1.47|2.57|-6.83|1.06|1|5.28|3.88|4.62|0|0|0|0|1.27|0.07|66398481764|95632844800|17715084656|26770357100|562955400|8546377200|14116428849|0|1909|66.21|9.26|6727
2022-02-13 18:45:20|pink_usa_1245|CFRUY|0||202109|51|200903|202112|30.37|30.08|2.86|4.09|3.28|4.31|2.73|3.98|0.26|0.6|0.86|-0.82|1.45|1.45|11.07|8.73|0|0|0|0|1.09|0.42|0|0|8534273008|16280356400|6926922800|81670504900|82188503288|0|4522335|14.53|65.11|34760
2022-02-13 18:45:22|pink_usa_1246|CFRHF|0||202109|51|200903|202112|30.33|30.19|2.88|4.11|3.3|4.33|2.75|3.99|0.26|0.6|0.68|-1.17|1.9|1.44|11.07|8.73|0|0|0|0|1.15|0.22|0|0|8534273008|16280356400|6926922800|81079409800|84651901785|0|369678|149.655|68.15|34760
2022-02-13 18:45:23|pink_usa_1247|SZLMY|0||202106|35|201303|202112|14.15|15.86|-4.48|-4.3|0.52|0.84|0.74|1.08|0.34|0.26|2.9|12.73|2.89|4.59|4.99|5.16|0|0|0|0|0.72|0.38|0|0|87910225704|123349291900|573293400|-100206914100|19149837700|0|28977|31|33.85|9823
2022-02-13 18:45:24|pink_usa_1248|ABLZF|84|202112|202112|53|200809|202112|19.91|43.27|1.59|2.7|1.55|2.67|3.29|5.34|1.26|0.36|4.85|6.8|3.53|2.19|10.31|21.36|0|0|0|0|1.14|1.08|0|0|5562250000|5329000000|4940000000|77085340000|76224940000|77509630000|709501|38.93|39.09|104420
2022-02-13 18:45:27|pink_usa_1249|RHHBY|0||202106|60|200612|202112|20.2|23.08|4.24|5.6|4.01|5.48|11.44|8.71|1.88|0.4|2.78|2.92|2.24|2.37|21.25|26.4|0|0|0|0|0.57|0.94|0|0|12327441523|8704722300|26384526900|368946175500|357422760560|0|33482640|52.3|21.51|101465
2022-02-13 18:45:29|pink_usa_1250|RHHVF|0||202106|60|200612|202112|20.14|23.21|4.22|5.59|4.01|5.47|11.28|8.68|1.88|0.4|2.51|3|2.87|2.36|21.25|26.4|0|0|0|0|0.44|0.94|0|0|12327441523|8704722300|26384526900|368050910100|356527495137|0|522719|417.352|18.16|101465
2022-02-13 18:45:31|pink_usa_1251|NSRGY|0||202106|48|200912|202112|22.45|29.02|2.9|4.56|2.68|4.21|4.31|7.8|0.54|0.98|4.29|3.24|3.79|2.18|14.58|14.22|0|0|0|0|0.44|1.43|0|0|7793837088|6988099400|29127214800|429186944700|386081466609|0|31358943|140.37|19.16|273000
2022-02-13 18:45:33|pink_usa_1252|HCMLY|36|201712|202106|12|201812|202112|15.6|12.94|1.39|1.09|1.13|1.12|1.13|1.06|0.54|0.53|0|0|3.44|4.37|5.14|6.54|0|0|0|0|1.43|1.53|0|0|3497135420|3762238100|26980621800|30079114700|30860878472|30162950145|1698551|10.09|-6.83|67409
2022-02-13 18:45:35|pink_usa_1253|STMEF|104|202112|202112|46|201006|202112|41.07|31.34|1.46|3.79|1.48|3.91|2.03|5.36|0.29|0.28|2.61|0.23|3.43|0.44|4.67|17.49|0|0|0|0|1.64|0.18|0|0|2200477471|3516000000|5660000000|44885539700|45628682045|46191511800|2500633|50.334|37.62|46016
2022-02-13 18:45:36|pink_usa_1254|PRGAF|0||202006|43|200912|202009|16.66|18.06|4.47|5.38|1.41|1.18|1.1|1.42|0.6|0.9|0.24|-10.13|2.63|0|1.93|1.28|0|0|0|0|0.98|0.6|0|0|2258675167|3417177900|2998833600|31634127600|12659871930|0|21207|82.05|7.09|100000
2022-02-13 18:45:37|pink_usa_1255|SHLAF|51|202109|202109|47|201003|202112|28.83|31.87|1.85|2.13|2.12|2.45|6.72|6.09|0.07|0.13|2.68|2.02|1.4|1.58|23.76|19.91|0|0|0|0|0.68|0.93|0|0|2453897872|2861581100|1655819100|26267505500|29129086591|30777817949|2384|270.9501|2.35|68252
2022-02-13 18:45:38|pink_usa_1256|SHLRF|51|202109|202109|47|201003|202112|28.36|31.03|1.8|2.02|2.08|2.35|6.26|5.95|0.07|0.13|1.69|2.15|1.57|1.65|23.76|19.91|0|0|0|0|0.09|1.09|0|0|2453897872|2861581100|1655819100|24929030100|27790611200|29363583700|2085|258.5|-3.88|68252
2022-02-13 18:45:39|pink_usa_1257|AHEXY|111|202109|202109|52|200812|202112|157.52|12.48|0.45|0.34|0.41|0.33|2.41|2.04|0.73|0.95|5.13|-0.51|3.62|5.33|8.45|10.19|4.79|7|0|0|1.38|1.36|0|0|988252964|3600329600|740016200|8562950900|8275295691|8198383999|1386556|25.37|-24.34|32952
2022-02-13 18:45:42|pink_usa_1258|SGSOY|0||202106|48|200912|202112|28.47|39.05|2.91|4.09|2.84|3.75|10.78|26.78|1.17|3.79|2.66|1.06|2.58|2.55|18.3|14.4|0|0|0|0|0.75|0.72|0|0|1165206708|1277966600|1678620500|27627969900|25260962916|0|786478|33.82|11.65|92143
2022-02-13 18:45:44|pink_usa_1259|GLNCY|0||202106|40|201112|202112|20.78|31.56|0.46|0.58|0.25|0.4|1.21|1.78|0.92|0.88|5.1|2.93|4.2|3.15|0.52|2.84|0|0|0|0|1.39|-0.06|0|0|2292857143|2546000000|45638000000|94865894200|66926835360|0|2839765|10.08|59.67|144122
2022-02-13 18:45:45|pink_usa_1260|CCHGY|12|201412|202106|24|201512|202112|23.5|20.22|1.64|1.81|1.47|1.61|3.18|3.92|0.8|1.08|1.69|1.46|3.05|2.18|8.4|9.67|0|0|0.01|0.01|0.94|1.85|0|0|1041503355|1923088500|3215461100|14326609900|12751642880|12697120055|426630|34.85|4.25|26767
2022-02-13 18:45:46|pink_usa_1261|KHNGY|40|202109|202109|39|201203|202112|25.44|23.35|0.94|1.24|0.99|1.28|7.97|12.81|0.08|0.15|3.68|2.74|3.61|2.87|30.38|50.93|6.06|7|0|0|0.76|0.94|0|0|911509924|1703678800|2420679300|37205289900|38465926626|38454655767|968175|63.93|41.38|93145
2022-02-13 18:45:48|pink_usa_1262|CLZNY|26|201512|202106|20|201612|202112|85.44|7.49|1.71|1.84|1.41|1.55|2.18|2.75|0.89|0.82|0|0|3.66|3.67|6.92|18.88|0|0|0|0|1.21|0.91|0|0|1035246539|896856800|2089046500|8077707000|6795397294|6704875494|981|20.62|-3.82|13057
2022-02-13 18:45:49|pink_usa_1263|PGPHF|0||202106|48|200912|202112|24.31|34.5|14.93|20.53|15.17|20.44|9.77|17.62|0.15|0.36|2.73|2.19|2.51|1.83|39.22|39.23|0|0|0|0|0.98|1.03|0|0|377204680|469601100|262433800|42663692900|42265753442|0|270266|1605.86|41.3|1494
2022-02-13 18:45:51|pink_usa_1264|SXYAY|0||202106|25|201509|202112|35.53|57.27|3.38|6.47|3.51|7.01|8.94|14.69|0.74|1.04|1.1|0.88|1.11|0.65|12.73|14.73|0|0|0|0|1.13|0.99|0|0|866553979|1228129200|1878296000|62086630400|59184115300|0|1640516|41.75|52.64|25274
2022-02-13 18:45:52|pink_usa_1265|SKFOF|0||202106|48|200912|202112|13.81|55.95|1.42|6.48|1.43|7.02|3.77|14.88|0.74|1.04|21.71|0.88|68.09|0.66|12.73|14.73|0|0|0|0|62.1|0.96|0|0|866553979|1228129200|1878296000|62212812100|59310296976|0|110441|418.39|55.25|25274
2022-02-13 18:45:53|pink_usa_1266|LZAGY|0||202106|52|200812|202112|32.83|79.37|4.23|12.34|3.51|11.74|3.51|7.86|0.81|0.5|-1.64|0.64|1.68|0.4|5.91|6.76|0|0|0|0|0.95|1.47|0|0|460596504|543977300|4110219100|65541926800|62026363450|0|3243532|83.5|30.72|14405
2022-02-13 18:45:55|pink_usa_1267|GBERY|4|201206|202106|32|201312|202112|29.15|33.8|5.96|8.08|5.88|7.95|9.34|13.74|0.45|0.4|2.69|2.52|2.15|1.53|23.4|29.16|0|0|0|0|0.37|1.51|0|0|475834405|436159000|1031493900|29530045200|28759908945|31125650550|329780|81.15|32.85|12011
2022-02-13 18:45:56|pink_usa_1268|SONVY|0||202109|47|201003|202112|33.14|33.4|4.53|6.54|4.67|7.12|5.36|8.85|0.19|0.57|1.97|3.48|1.31|0.88|16.48|22.49|0|0|0|0|0.6|1.23|0|0|508098196|1636687400|633956900|22511139900|24121501656|0|1241930|77.42|50.83|14922
2022-02-13 18:45:58|pink_usa_1269|GVDNY|0||202112|48|200912|202112|32.79|53.9|3.97|7.5|3.6|6.89|5.41|12.25|0.71|1.09|2.23|1.6|2.37|1.29|10.27|10.12|0|0|0|0|0.7|1.06|0|0|481370468|303028900|2506278400|53500412800|48763863104|0|1839269|105.76|26.23|16130
2022-02-13 18:46:00|pink_usa_1270|GVDBF|0||202112|48|200912|202112|32.75|54.53|3.98|7.44|3.62|6.83|5.41|12.2|0.71|1.09|1.84|1.61|2.06|1.3|10.27|10.12|0|0|0|0|0.48|0.12|0|0|481370468|303028900|2506278400|53066184500|48330082844|0|5066|5240.965|26.93|16130
2022-02-13 18:46:01|pink_usa_1271|SAUHY|0||202106|28|201412|202112|72.28|86.4|9.23|16.82|9.3|17.28|11.42|23.13|0.22|0.4|0.08|0.63|0.64|0.29|16.14|22.39|0|0|0|0|0.34|1.61|0|0|332043654|787751900|618783400|33483737800|34265986949|0|1098380|107.71|78.29|7340
2022-02-13 18:46:02|pink_usa_1272|SWPRF|0||202106|47|201003|202112|16.36|12.3|10.82|16.52|6.93|10.23|1.22|1.15|0.78|0.86|-0.46|2.98|3.15|3.57|4.97|5.37|0|0|0|0|0.12|-0.53|0|0|159644683|143637100|27909000|13153780200|7615912300|0|2693|100.25|5.53|1677
2022-02-13 18:46:04|pink_usa_1273|SWZCF|92|202112|202112|53|200809|202112|15.69|14.19|2.38|2.36|2.03|2.39|3.86|2.62|0.93|0|5.66|4.21|4.44|4.11|15.98|17.93|0|0|0|0|0.31|0.08|0|0|1017229183|540419700|14117644100|29236061700|29590281318|29582626970|24486|571.22|7.98|19099
2022-02-13 18:46:06|pink_usa_1274|SCMWY|92|202112|202112|88|199912|202112|16.97|14.01|2.49|2.33|2.18|2.36|3.95|2.59|0.93|0|5.64|4.24|4.36|4.22|15.98|17.93|4.43|7|0.02|0|0.44|0.06|0|0|1017229183|540419700|14117644100|28859484400|29123050668|29115511566|862857|56.22|6.21|19099
2022-02-13 18:46:10|pink_usa_1275|EMSHF|0||202106|17|201709|202112|33.99|42.97|7.9|10.48|8.04|10.56|9.49|12.06|0.04|0|2.94|2.45|2.17|1.34|25.76|29.19|0|0|0|0|0.48|0.31|0|0|455978971|201955600|618896300|24525647900|24696115315|0|14712|1055.8859|15.85|2593
2022-02-13 18:46:11|pink_usa_1276|FEEXF|14|201506|202106|46|201006|202112|9.33|2.15|1.99|0.89|1.68|0.99|2.38|1.21|0.7|0.01|0|0|4.8|13.79|26.5|59.47|0|0|0|0|1|0.37|0|0|296817735|234669000|1113462000|2035189300|2254430303|2247838490|2768|3.83|-4.25|11000
2022-02-13 18:46:12|pink_usa_1277|BPMUF|9|201306|202106|40|201012|202012|85.48|202.68|9.66|4.47|11.4|3.54|16.04|44.59|-1.73|-2.89|-3.27|-10.42|0|0|-27.55|-33.19|4.2|3|0|0|1.03|-0.19|0|0|232679196|176818700|4095600|554118800|483521200|0|55|41|-32.05|160
2022-02-13 18:46:14|pink_usa_1278|TMNSF|51|202109|202109|48|200912|202112|59.89|52.89|8.67|11.24|7.9|10.21|16.95|24.1|1.34|2.61|0.92|2.64|0.56|0.75|9.35|12.61|0|0|0|0|0.77|0.57|0|0|127135167|85463000|59220000|10724389600|9760245477|9697348761|1307|133.8228|2.74|7828
2022-02-13 18:46:15|pink_usa_1279|TMSNY|51|202109|202109|21|201609|202112|61.39|53.81|11.85|11.42|11.62|10.39|25.1|24.52|1.34|2.61|1.17|2.78|0.45|0.73|9.35|12.61|5.85|6|0|0|1.61|2.49|0|0|127135167|85463000|59220000|10893609000|9929613045|9865624895|1610055|136.145|-1.67|7828
2022-02-13 18:46:17|pink_usa_1280|VACNY|0||202106|16|201712|202112|45.17|78.42|8.37|17.57|8.09|17.32|10.6|26.34|1.69|0.56|1.79|0.56|2.05|0.48|13.44|21.93|0|0|0|0|-0.17|1.01|0|0|93466775|96774800|152878200|15291630700|15067815008|0|20237|50.24|115.98|2258
2022-02-13 18:46:18|pink_usa_1281|PSPSF|51|202109|202109|48|200912|202112|15.7|9.29|17.63|18.61|11.55|13.32|1.09|1.07|0.55|0.43|3.4|2.54|2.86|3.22|5.09|8.18|1.14|1|0|0|0.31|0.13|0|0|53911046|21771100|436600|7759493700|5554602690|5554602690|404|121.1|-4.87|89
2022-02-13 18:46:19|pink_usa_1282|HNHPF|58|202109|202109|53|200809|202112|12.98|10.49|0.34|0.22|0.37|0.24|1.82|1.09|0.52|0.65|0|0|4.15|3.8|9.41|6.41|2.6|3|0|0|0.72|-0.05|0|0|19398058076|41011443100|12171325900|48616380900|51980655000|52733305500|632069|7.5|11.28|518000
2022-02-13 18:46:21|pink_usa_1283|CUII|43|202109|202109|37|201209|202112|176.63|10.6|6.69|0.15|6.2|0.37|27.29|1.25|0.2|0.47|0|0|0|0|11.44|6.08|6.84|7|0|0|-2.13|-4.34|0|0|33190610|76926700|8533100|19497700|47074720|47074720|130|1.6|6.67|346
2022-02-13 18:46:22|pink_usa_1284|SMUUY|51|202109|202109|38|201206|202112|11.29|12.43|0.65|1.3|2.74|2.66|1.56|1.03|0.41|0.18|0|0|4.32|3.07|10.57|6.81|0|0|0|0|1.01|-1.01|59389381702|76680315600|12431159085|8769798300|1093565700|6361292900|12959419500|12958687500|39417|15.25|28.48|17552
2022-02-13 18:46:24|pink_usa_1285|BKKPF|51|202109|202109|48|200912|202112|10.8|9.58|2.04|4.18|3.17|1.62|1|0.48|0.68|0.89|0|0|3.04|3.06|5.84|2.72|0|0|0|0|1.16|1.12|64634758938|92025579000|11124726056|1883723400|1935946900|17837769600|6890922869|6890923230|801|3.61|-6.48|24096
2022-02-13 18:46:25|pink_usa_1286|BKKLY|51|202109|202109|39|201203|202112|10.61|9.44|1.82|4.23|3.02|1.59|0.95|0.47|0.68|0.89|0|0|3.61|3.09|5.84|2.72|0|0|0|0|0.75|1.32|64634758938|92025579000|11124726056|1883723400|1935946900|18032471900|6791663394|6791663394|28408|17.79|-2.93|24096
2022-02-13 18:46:27|pink_usa_1287|BKAYY|51|202109|202109|20|201612|202112|11.48|9.75|5.23|3.82|2.83|2.8|1.14|1.05|1.67|0.97|0|0|2.78|1.78|3.99|4.63|0|0|0|0|0.01|0.58|33264661270|52516522400|3415960994|5434295400|895571100|13035199100|9562490600|9562490600|0|26|81.44|
2022-02-13 18:46:28|pink_usa_1288|KPCPY|59|202109|202109|42|201106|202112|11.32|7.57|1.6|1.4|3.02|1.95|1.55|0.72|0.66|0.61|1.93|-3.41|2.32|2.36|8.04|6.08|0|0|0|0|0.86|0.18|48805266198|74559137700|10094854527|12848370900|1631739100|7091496500|9888388739|9888390408|210748|16.694|13.14|11219
2022-02-13 18:46:30|pink_usa_1289|PEXNY|51|202109|202109|48|200912|202112|16.85|13.42|2.79|2.36|2.74|2.16|1.71|1.11|0.34|0.28|3.52|4.7|4.09|4.54|8.29|6.37|3.41|3|0|0|0.83|0.11|0|0|2895163271|1998461700|15224059300|14745707200|13418550652|13612762072|2663|6.76|-4.92|1982
2022-02-13 18:46:31|pink_usa_1290|PTXLF|51|202109|202109|48|200912|202112|16.49|13.96|2.57|2.38|2.71|2.18|1.46|1.12|0.34|0.28|3.64|4.72|3.22|4.41|8.29|6.37|0|0|0|0|0.66|0.69|0|0|2895163271|1998461700|15224059300|14864806800|13537650214|13733585063|0|3.41|-3.4|1982
2022-02-13 18:46:33|pink_usa_1291|SCVPY|51|202109|202109|19|201703|202112|11.95|9.15|1.64|1.46|1.17|0.89|1.83|1.3|1.01|0.78|2.85|4.45|4.16|4.62|9.28|7.15|0|0|0|0|0.16|0.47|0|0|1409206450|1905625700|11981489900|22643928400|13800000000|13802160850|119|11.5|-9.23|14950
2022-02-13 18:46:34|pink_usa_1292|TOIPY|51|202109|202109|17|201709|202112|12.66|7.17|0.54|0.85|0.4|0.37|1.04|1.01|0.81|1.52|-3.84|0.86|4.19|2.38|6.29|5.64|0|0|0|0|0.92|0.04|0|0|1536527404|728994600|5530730200|7918671000|3427247040|3430976640|0|16.8|52.31|
2022-02-13 18:46:46|pink_usa_1293|AIPUY|52|202109|202109|22|201506|202012|48.95|203.35|30.01|111.14|27.56|111.27|6.38|7.7|0.39|0.07|1.31|0.41|1.3|0.34|8.31|-12.2|3.09|1|0|0|0.71|1.66|0|0|1373643235|503781100|4358347400|25260962700|25485688800|25485688800|103253|17.84|-10.2|4094
2022-02-13 18:46:49|pink_usa_1294|APTPF|52|202109|202109|17|201609|202012|56.7|194.05|35.01|109|33.77|109.15|6.33|7.55|0.39|0.07|0.88|0.53|0.98|0.46|8.31|-12.2|0|0|0|0|0.99|2.96|0|0|1373643235|503781100|4358347400|24775248900|24999975000|24999975000|8025|1.75|-15.46|4094
2022-02-13 18:46:50|pink_usa_1295|THNUY|51|202109|202109|31|201403|202112|6.96|7.57|2.4|4.57|2.01|2.27|0.75|0.54|2.57|0.79|24.4|16.03|10.43|9.58|3.15|3.58|0|0|0|0|0.35|-0.04|19671917225|460662100|4570232298|705022400|23524400|2043321900|1017145880|1017158490|0|9.7|-16.6|547
2022-02-13 18:46:51|pink_usa_1296|CPPCY|61|202109|202109|12|201812|202112|39.07|56.38|1.5|1.4|1.19|0.98|7.24|5.71|2.34|2.58|0.38|-0.82|1.61|1.59|13.83|2.94|5.64|7|0|0|1.41|0.69|0|0|752333798|776685000|5114307900|23113083100|16160417000|16160417000|2976|17.99|-13.81|39047
2022-02-13 18:46:53|pink_usa_1297|AVIFY|52|202112|202112|48|200912|202112|17.72|22.48|4.08|3.88|3.59|3.45|12.28|8.89|1.27|1.08|4.61|3.9|5.78|3.4|31.47|15.89|5.33|4|0|0|0.35|-0.6|0|0|578253543|429657200|4652395100|21979963200|20669300000|20669300000|32824|6.95|13.45|7914
2022-02-13 18:46:55|pink_usa_1298|AVIVF|52|202112|202112|15|201803|202112|19.27|19.74|3.66|3.46|3.25|3.03|8.67|7.81|1.27|1.08|3.96|4.73|3.8|3.91|31.47|15.89|0|0|0|0|0.23|0.71|0|0|578253543|429657200|4652395100|19600763200|17189720000|17189720000|0|5.78|2.3|7914
2022-02-13 18:47:01|pink_usa_1299|INDOY|51|202109|202109|29|201409|202112|38.66|10.32|1.08|0.99|0.64|0.53|1.79|1.54|1.21|1.37|-10.25|-3.89|2.57|2.27|6.74|6.53|2.83|4|0|0|1.17|-0.37|0|0|302026946|552116000|9055109100|13165794200|7079950072|7079950072|1164|12.61|11.79|11125
2022-02-13 18:47:07|pink_usa_1300|TSCFY|51|202109|202109|26|201506|202112|9.13|10.92|4.98|4.21|2.79|3.72|1.56|1.99|2.98|0.57|8.05|5.64|6.98|6.92|5.75|11.48|0|0|0|0|0.27|0.11|5018495840|4972400700|280607881|357821700|104321500|2619854200|2313092295|2313092295|0|28.89|6.17|
2022-02-13 18:47:09|pink_usa_1301|TACYY|52|202112|202112|17|201709|202112|35.41|28.63|1.91|1.82|1.36|1.23|4.55|5.38|1.33|2.93|0|0|4.63|7.39|9.52|4.39|4|3|0|0|-0.07|-0.15|0|0|433675053|107178800|2134026000|4670512000|3170498929|3170498929|45|6.695|18.08|5573
2022-02-13 18:47:10|pink_usa_1302|BDULF|51|202109|202109|48|200912|202112|122.93|48.21|16.56|5.27|15.5|5.19|19.56|4.92|0.54|0.19|1.34|3.18|0.98|3.44|10.21|7.18|3.93|4|0|0|0.41|-0.25|0|0|197646294|379367200|2444818000|11885561400|11691745798|11691745798|0|0.7357|8.29|11628
2022-02-13 18:47:12|pink_usa_1303|KGTHY|51|202109|202109|9|201909|202112|22.59|24.3|10.34|11.51|7.35|8.74|5.64|6.13|4.93|1.98|1.74|2.44|0.63|1.58|3.77|7.75|0|0|0|0|1.06|0.56|0|0|38023008|42553400|23596800|6073416400|4613928693|4613928693|6124|17.895|-4.13|1068
2022-02-13 18:47:14|pink_usa_1304|INGVF|86|202112|202112|53|200809|202112|21.78|14.72|2.53|-0.15|7.81|2.67|0.75|0.83|4.63|2.01|24.57|23.05|5.25|4.99|2.3|2.37|0|0|0|0|1.87|0.7|656492117173|795257741400|74385933045|154340833700|2847533300|-3059429500|53144385000|53144385000|320182|14.075|46.93|55901
2022-02-13 18:47:16|pink_usa_1305|NNGRY|22|201912|202106|18|201706|202112|6.79|5.28|-5.3|-4.77|0.62|0.69|0.4|0.4|0.4|0.31|9.81|9.02|6.43|5.25|4.38|5.75|0|0|0|0|1.03|0.77|0|0|110684709369|145836986500|511712900|-115850210900|16678670096|17732000000|780915|27.28|24.11|14942
2022-02-13 18:47:17|pink_usa_1306|NNGPF|22|201912|202106|26|201506|202112|7.08|5.27|-4.74|-4.76|0.62|0.7|0.4|0.4|0.4|0.31|1.43|5.2|3.44|5.33|4.38|5.75|0|0|0|0|0.73|0.62|0|0|110684709369|145836986500|511712900|-115968667300|16560213632|17606062500|10435|54.1725|28.41|14942
2022-02-13 18:47:18|pink_usa_1307|AEGOF|139|202109|202109|53|200809|202112|12.65|6.81|-1.84|-1.42|0.24|0.17|0.37|0.31|0.68|0.45|19.09|3.53|3.69|3.56|4.17|3.36|0|0|0|0|1.21|-0.44|905551000|129145800|119126384856|126898859500|259521600|-103653802300|9356429160|12200760000|50088|4.68|17.74|22000
2022-02-13 18:47:20|pink_usa_1308|ABMRF|32|202112|202112|19|201703|202112|26.66|17.65|7.1|1.35|2|1.8|0.76|0.55|4.22|3.06|0|0|0.61|5.25|1.64|1.32|0|0|0|0|1.3|0.25|297264349131|327544452700|41332284817|75705890300|1380434800|11465215000|13959000000|14637857355|1490|14.85|77.29|19957
2022-02-13 18:47:22|pink_usa_1309|AAVMY|32|202112|202112|10|201906|202112|37.17|17.17|5.04|1.3|1.37|1.75|0.5|0.53|4.22|3.06|0|0|0|0|1.64|1.32|0|0|0|0|1.36|0.63|297264349131|327544452700|41332284817|75705890300|1380434800|11089215000|13583000000|14243571635|256336|14.45|50.72|19957
2022-02-13 18:47:22|pink_usa_1310|RYDAF|70|202112|202112|53|200809|202112|19.09|37.28|0.65|1.04|0.6|0.79|0.95|1.02|0.31|0.52|6.38|7.99|5.85|3.69|9.83|7.7|0|0|0|0|0.85|-0.71|0|0|17167127000|36971000000|194932000000|226908005700|170725401480|171923460000|1541962|22.2|22.84|87000
2022-02-13 18:47:24|pink_usa_1311|RYDBF|69|202109|202109|53|200809|202112|21.1|38.36|0.66|1.05|0.6|0.78|0.96|1.05|0.3|0.58|6.51|5.33|6.07|3.72|9.86|1.77|0|0|0|0|0.99|-0.1|0|0|16847709694|38073000000|196261000000|231738464500|168187591458|170002071000|498267|21.87|28.02|87000
2022-02-13 18:47:26|pink_usa_1312|EXXRF|16|201212|202106|20|201612|202112|43.69|8.14|0.44|0.35|0.11|0.14|1|1.16|5.03|1.97|6.6|19.73|0.69|0.57|1.44|2.86|0|0|0|0|1.76|0.93|0|0|22110248453|11969321700|8968066100|51801065800|20774603598|13777836044|46479|89.74|10.79|263284
2022-02-13 18:47:27|pink_usa_1313|EADSY|51|202109|202109|44|201012|202112|32.88|19.99|0.72|1.43|0.82|1.53|8.53|9.84|1.42|1.33|1.19|0.58|1.42|0|9.44|20.83|1.87|2|0|0|1.46|0.87|0|0|12733477931|19854008300|18979443700|94045270600|98820368760|99621648600|13138854|31.44|13.81|125888
2022-02-13 18:47:29|pink_usa_1314|UNLVF|108|201012|202006|35|201112|202009|19.88|24.53|2.41|3.31|2.11|2.81|8.45|8.88|1.24|1.84|7.37|7.64|3.49|2.28|17.85|13.42|0|0|0|0|0.12|0.41|0|0|4156962316|6619807600|12791996600|184795891600|156112307890|173377228561|376425|59.5553|1.89|150000
2022-02-13 18:47:30|pink_usa_1315|AHODF|48|202109|202109|45|201009|202112|15.45|18.41|0.38|0.37|0.42|0.4|2.12|2.27|0.3|0.35|7.97|6.24|2.91|2.88|12.4|9.27|0|0|0|0|0.61|-0.01|0|0|4216886902|6334213900|23470576500|33446119200|33584153880|34129600000|58425|33.2|20.88|410000
2022-02-13 18:47:33|pink_usa_1316|ADRNY|48|202109|202109|45|201009|202112|14.92|18.5|0.36|0.38|0.39|0.4|2.04|2.29|0.3|0.35|10.48|6.22|2.36|2.88|12.4|9.27|6.65|7|0|0|0.9|-0.12|0|0|4216886902|6334213900|23470576500|33668563700|34798038960|35363200000|1598597|34.4|21.88|410000
2022-02-13 18:47:36|pink_usa_1317|ASMLF|108|202112|202112|89|199909|202112|37.73|48.84|5.24|15.75|5.66|15.79|6.43|23.86|0.39|0.45|0.63|3.6|0.82|0.49|15.21|35.04|0|0|0|0|1.36|1.52|0|0|2795625579|8593889500|3563662400|336424382700|328088095872|330042600000|1489429|814.92|62.03|32016
2022-02-13 18:47:38|pink_usa_1318|HEINY|0||202106|36|201212|202112|27.74|47.9|2.78|3.38|2.11|2.61|3.28|3.7|1.1|1.17|0.59|-0.58|1.64|1.06|6.45|3.47|0|0|0|0|0.97|1.7|0|0|2084169704|2340789000|13885270000|82978689400|63951299732|0|3153258|55.54|3.18|84394
2022-02-13 18:47:40|pink_usa_1319|HINKF|0||202106|48|200912|202112|24.98|47.75|2.54|3.33|1.9|2.56|3.09|3.63|1.1|1.17|0.35|-0.57|1.85|1.08|6.45|3.47|0|0|0|0|1.03|1.32|0|0|2084169704|2340789000|13885270000|83692585800|64665196128|0|78044|112.32|1.67|84394
2022-02-13 18:47:42|pink_usa_1320|HKHHY|0||202106|36|201212|202112|24.85|39.83|1.94|2.22|0.96|1.09|2.97|3.12|2.22|2.37|0.86|-2.21|1.82|1.26|3.76|1.74|0|0|0|0|0.85|1.72|0|0|2084169704|2340789000|13885270000|54476552200|26691731742|0|451288|46.38|0.02|80000
2022-02-13 18:47:44|pink_usa_1321|ADYEY|4|201806|202106|8|201912|202112|176.56|182.22|13.19|13.7|13.77|14.51|40.39|46.89|0|0|-0.05|-0.01|0|0|28.64|30.75|0|0|0|0|1.37|2.08|0|0|1444408500|3965137100|198298300|76190804200|80155941320|77637514752|10867808|26.32|13.45|1954
2022-02-13 18:47:44|pink_usa_1322|ADYYF|4|201806|202106|8|201912|202112|175.8|183.5|13.11|13.53|13.68|14.33|41.31|47.8|0|0|-0.05|-0.01|0|0|28.64|30.75|0|0|0|0|1.16|2.04|0|0|1444408500|3965137100|198298300|77744015000|81709152155|79141789550|2098195|2682.9999|9.96|1954
2022-02-13 18:47:45|pink_usa_1323|RDSMY|81|202012|202012|77|200106|202009|63.35|40.76|1.07|3.05|0.98|2.77|1.5|3.91|0.33|0.37|3.82|4.64|2.73|1.29|9.5|5.78|2.5|3|0|0|1.12|1.06|0|0|1562036037|2207505700|4467372600|41224656600|39620496147|39044269920|2046002|56.67|29.08|21173
2022-02-13 18:47:47|pink_usa_1324|AKZOY|131|202109|202109|109|199409|202112|17.8|20.37|1.27|1.98|1.1|1.76|2.89|3.08|0.82|0.56|7.74|6.84|2.72|2.23|13.01|9.16|3.77|6|0.05|0|1.23|1.79|0|0|1814909085|1275890000|2346477700|22920783700|20668318462|20293530048|3683861|36.74|1.89|32700
2022-02-13 18:47:51|pink_usa_1325|ALLVF|31|202006|202006|7|201806|202003|13.75|25.31|2.7|2.41|0.24|0.35|16.38|29.37|1.36|-15.75|8.82|10.05|0|0|-0.72|-4.28|3.93|6|0|0|0.19|1.28|0|0|1567734010|1810043900|15917791900|39583081500|5394520053|5489181000|20029|4.59|-6.33|45409
2022-02-13 18:47:51|pink_usa_1326|ALTCY|31|202006|202006|7|201806|202003|12.84|24.59|2.44|2.38|0.36|0.34|0|0|1.36|-15.75|0|0|0|0|-0.72|-4.28|0|0|0|0|-1.09|1.29|0|0|1567734010|1810043900|15917791900|39183486500|5241733190|5333714000|74|22.3|-11.68|45409
2022-02-13 18:47:52|pink_usa_1327|ALVVF|31|202006|202006|6|201809|202003|15.8|28.61|2.68|2.42|0.24|0.38|15.41|35.48|1.36|-15.75|24.19|10.44|0|0|-0.72|-4.28|0|0|0|0|-0.31|0.77|0|0|1567734010|1810043900|15917791900|39724114700|5782361364|5883828000|451|4.92|12.97|45409
2022-02-13 18:47:52|pink_usa_1328|RYLPF|140|202112|202112|25|201509|202112|27.78|7.58|1.95|1.92|1.76|1.56|2.69|2.36|0.47|0.48|3.75|-0.3|2.36|2.81|8.83|17.18|0|0|0|0|0.78|1.11|0|0|3311848917|2609767100|3055861800|41619731400|31979188500|32868759000|1215171|36.75|-32.31|78189
2022-02-13 18:47:55|pink_usa_1329|SFFYF|27|202109|202109|13|201809|202112|13.79|14.15|0.79|0.97|0.62|0.76|1.84|2.39|0.72|1.08|1.8|-8.43|0|0|6.74|7.85|0|0|0|0|0.62|-0.07|0|0|864798113|1075227300|828168600|7786859700|6049822240|6047500000|123777|48.38|4.19|37069
2022-02-13 18:47:55|pink_usa_1330|WTKWY|0||202106|48|200912|202112|24.76|36.44|3.02|5.98|2.55|5.67|5.02|11.85|1.41|1.39|3.71|2.79|2.98|1.47|9.57|14.15|0|0|0|0|1.03|0.68|0|0|764830138|1131718500|479582100|32874380300|30432438696|0|2134483|118.14|37.77|19169
2022-02-13 18:47:58|pink_usa_1331|EUXTF|33|202109|202109|28|201412|202112|20.19|20.08|8.01|10.72|7.18|7.35|6.63|2.59|0.69|0.88|-2.4|-1.87|1.54|1.78|24.16|8.95|5.62|1|0|0|0.58|-0.43|0|0|401977448|1150968800|182800200|13572636000|10678915590|10782642217|70559|100.345|-2.86|1455
2022-02-13 18:47:59|pink_usa_1332|TNTFF|90|202109|202109|53|200809|202112|16.41|4.73|0.69|0.45|0.52|0.46|11.12|5.15|-1.7|2.05|7.49|8.12|7.27|11.47|20.58|36.47|0|0|0|0|0.85|-1.61|0|0|592641119|911681400|765534000|1931566600|2013264000|1989964548|621|3.96|32.89|38362
2022-02-13 18:48:00|pink_usa_1333|ASMIY|151|202109|202109|120|199112|202112|58.93|38.57|1.93|11.11|1.85|11.56|12.09|8.81|5.49|0|9.67|1.27|1.32|0.54|6.71|22.6|2.84|6|0|0|2.17|0.42|0|0|259170653|608926600|287654000|21046110000|21655036613|21884357430|317561|446.41|107.63|2689
2022-02-13 18:48:05|pink_usa_1334|RANJY|51|202109|202109|48|200912|202112|35.82|14.36|0.45|0.45|0.41|0.44|2.17|2.3|0.34|0.2|4.5|6.17|4.19|5.57|8.47|14.31|6.17|7|0|0|1.36|1.62|0|0|345042617|810770100|744655800|12704201300|12431624836|12515816000|305276|33.79|1.12|35990
2022-02-13 18:48:07|pink_usa_1335|TMOAY|52|202112|202112|32|201206|202006|91.48|2.82|1.45|1.49|1.67|2.09|1.87|3.45|0.22|0|0|0|0|0|-0.04|-27.94|5.26|7|0|0|0.31|-0.32|0|0|281827039|402866500|65361900|918617800|1269495500|1367336500|57053|5|-3.38|4424
2022-02-13 18:48:09|pink_usa_1336|BESIY|91|202109|202109|96|199712|202112|25.39|22.56|2.05|7.72|2.52|8.77|2.6|10.29|0.28|0.55|5.88|3.08|4.57|2.44|8.49|33.34|3.69|7|0.21|0.49|1.43|0.41|0|0|161043774|528064200|44537800|6339477700|6514893904|7198250320|3036|84.34|41.96|2254
2022-02-13 18:48:11|pink_usa_1337|SBFFY|0||202112|51|200903|202112|22|11.63|2.53|2.69|1.07|0.81|1.58|1.01|1.8|2.96|-4.13|-20.49|1.8|6.07|2.49|4.03|0|0|0|0|1.02|-0.79|0|0|438987393|1020000000|396000000|9302127900|2668515101|0|49|14.77|-22.26|6426
2022-02-13 18:48:13|pink_usa_1338|ARCVF|77|201312|202106|28|201412|202112|49.13|87.17|0.66|1.04|0.53|1.03|1.68|3.51|0.7|0.4|0|0|2.59|1.62|3.1|2.74|0|0|0|0|0.5|1.06|0|0|192194711|303878900|386532500|4066229000|3920067124|3359474157|3341|44.63|38.39|27939
2022-02-13 18:48:14|pink_usa_1339|ARCAY|77|201312|202106|28|201412|202112|50.21|87.11|0.68|1.04|0.55|1.03|4.51|3.5|0.7|0.4|0|0|2.15|1.62|3.1|2.74|0|0|0|0|0.85|0.13|0|0|192194711|303878900|386532500|4063593900|3917432080|3357215940|2072|44.6|39.07|27939
2022-02-13 18:48:16|pink_usa_1340|PHGUF|51|202109|202109|27|201503|202112|20.73|27.87|7.77|2.49|12.21|3.11|11.97|2.87|1.15|0.74|-7.61|-0.94|0|0|-165.01|6.93|5.39|9|0|0|1.53|1.55|0|0|57950721|183307100|37892800|515339500|555774792|729081750|2117|0.87|-39.79|229
2022-02-13 18:48:18|pink_usa_1341|CSNVY|0||202106|44|201012|202112|228.34|19.53|1.82|2.53|1.61|2.26|2.72|4.07|0.42|0.58|7.08|2.53|3.29|2.87|4.92|14.09|0|0|0|0|0.53|-0.18|0|0|89046878|45578100|515402000|3065892500|2721021804|0|1549|45.93|-18.36|2352
2022-02-13 18:48:19|pink_usa_1342|HDUGF|51|202109|202109|48|200912|202112|12.55|8.78|0.84|0.85|0.66|0.89|1.52|1.7|0.48|0.04|3.75|2.02|2.93|0|9.26|19.57|6.2|8|0|0|0.3|0.91|0|0|132956250|239200000|586400000|3713316900|3865516900|3858661413|95929|111.11|43.37|23000
2022-02-13 18:48:21|pink_usa_1343|FLTDF|4|201506|202106|16|201712|202112|13.63|8.75|5.35|2.59|3.32|2.79|3.38|2.6|2.47|0.03|20.63|54.04|7.61|11.76|14.33|17.92|0|0|0|0|-0.33|-0.43|0|0|6129085|6401200|44434500|1568887900|1559161800|1661281650|13972|35.7|9.69|577
2022-02-13 18:48:21|pink_usa_1344|KHOLY|53|202109|202109|50|200906|202112|8.24|4.14|0.57|0.55|0.31|0.19|1.26|0.98|1.4|3.73|-6.42|9.9|2.04|3.01|6.83|4.18|2.69|2|0|0|0.8|0.5|0|0|6395056155|15365626400|4897788000|19279909600|6084715200|6085588800|163488|12|-9.09|108464
2022-02-13 18:48:23|pink_usa_1345|AKBTY|48|202109|202109|45|201009|202112|8.17|2.81|3.2|0.24|2.84|0.97|1.3|0.41|1.22|1.08|4.46|6.68|3.89|2.27|6.5|6.79|0|0|0|0|0.9|1.05|48365616016|45821166500|10287741813|10931140800|655641900|805952800|3198000000|3198710694|158379|1.23|-29.31|12141
2022-02-13 18:48:25|pink_usa_1346|TKGBY|42|202109|202109|40|201112|202112|7.43|3.31|3.28|-0.03|2.01|0.67|1.05|0.49|1.52|0.9|0|0|2.06|1.87|5.79|7.05|0|0|0|0|0.7|1.18|49704587728|48025661200|8726960453|11234053400|634699400|-196532600|3864000000|3861826960|366416|0.92|-33.33|18486
2022-02-13 18:48:27|pink_usa_1347|TKYVY|51|202109|202109|46|201006|202112|4.85|3.28|1.85|2.7|1.23|0.61|0.69|0.26|1.8|2.72|-10.77|-0.72|0.74|0|6.54|2.06|0|0|0|0|1.02|0.26|40156967038|52597641000|8410685828|10152108200|562474300|6306528700|1445080140|1388452380|117|3.7|-36.64|16821
2022-02-13 18:48:29|pink_usa_1348|THBIY|51|202109|202109|48|200912|202112|4.63|10.84|2.83|3.03|1.39|0.71|0.89|0.26|1.96|2.7|0|0|1.93|0|11.06|0.6|0|0|0|0|0.36|0.5|45557362296|61510752300|7640425596|8875768900|1198740300|5274281500|1236888000|1236865500|3|1|-27.54|20171
2022-02-13 18:48:31|pink_usa_1349|ERELY|54|202109|202109|28|201412|202112|8.97|5.53|1.18|1.27|1.26|1.32|1.28|1.43|0.3|0.21|0|0|9.6|10.72|10.24|23.87|2.9|6|0|0|-0.92|0.09|0|0|1204182153|1458583400|3764760100|8304659700|8351505306|8617130486|291|12.31|7.55|12534
2022-02-13 18:48:32|pink_usa_1350|TKHVY|51|202109|202109|31|201212|202009|13.92|6.57|0.4|0.59|0.38|0.27|0.78|0.36|0.48|0.86|0|0|0|0|8.38|6.95|2.46|2|0|0|0.28|0.57|0|0|1437879423|2995000000|19534000000|5110660000|2350140000|2361706776|16685|17.03|-0.12|36595
2022-02-13 18:48:33|pink_usa_1351|ACKAY|52|202112|202112|39|201203|202112|11.1|6.66|0.76|0.61|0.57|0.4|1.83|1.75|1.05|1.61|2.74|7.39|3.57|6.33|8.54|8.75|5.35|7|0|0|0.03|0.26|0|0|820100094|1204969700|987576500|4475398600|2905157390|2905157390|15814|21.4965|13.56|39487
2022-02-13 18:48:35|pink_usa_1352|AEBZY|53|202109|202109|50|200906|202112|49.8|7.98|1.91|0.85|1.36|0.32|1.82|0.86|0.7|1|3.63|19.16|3|20.88|4.88|3.46|4.02|5|0|0|0.4|-0.56|0|0|812486158|1047732600|1688055700|3608604400|1361841500|1361842098|28845|0.46|-14.5|16828
2022-02-13 18:48:36|pink_usa_1353|UELKY|49|202109|202109|9|201909|202112|6.52|3.5|0.99|0.9|0.69|0.33|1.51|1.47|1.58|4.53|0|0|0|0|11.33|6.61|3.48|3|0|0|0.91|0.14|0|0|603921416|800857700|330153200|1188838200|463068000|332677800|20772|13.54|-52.41|9186
2022-02-13 18:48:37|pink_usa_1354|TAVHY|51|202109|202109|40|201012|202012|13.09|46.55|3.18|3.87|1.87|1.85|2.22|0.76|1.93|1.07|5.62|3.04|6.53|5.99|6.45|0.14|3.98|3|0|0|0.56|0.11|0|0|369305392|296535400|350027700|1973776600|939208400|944531120|7549|10.4|-6.73|24758
2022-02-13 18:48:38|pink_usa_1355|KOZZF|45|202109|202109|13|201809|202112|5.21|5.54|2.07|1.45|3.61|3.26|1.74|1.46|0.01|0|0|0|0|0|36.52|27.77|0|0|0|0|-0.09|-0|0|0|498380264|854354400|98025200|687420600|1541775000|1541775000|0|10.11|-0.2|2729
2022-02-13 18:48:39|pink_usa_1356|FOVSY|47|202109|202109|44|201012|202112|11.36|8.35|0.75|0.83|0.67|0.83|4.72|6.88|0.95|1.46|0|0|5.32|5.12|23.2|40.53|4.48|6|0|0|0.7|-0.95|0|0|402755645|1523926500|524023600|6892408100|6943807080|6943807080|3314|98.94|26.85|13310
2022-02-13 18:48:41|pink_usa_1357|TRKNY|49|202109|202109|23|201603|202112|24.64|4.35|1.53|1.23|0.92|0.78|3.18|1.82|2.11|1.36|0|0|2.15|7|10.15|17.57|5.41|6|0|0|0.3|0.05|0|0|780239715|541568400|2070538800|4902379000|3115000000|3115000000|3737|1.78|-16.9|34619
2022-02-13 18:48:42|pink_usa_1358|RTNTF|0||202106|53|200809|202112|79.47|6.17|2.68|2.01|2.22|1.99|2.48|2.17|0.64|0.26|6.12|5.75|4.6|9.61|9.71|28.96|0|0|0|0|0.99|0.32|0|0|8438607143|16940000000|63835000000|117366474100|115191850000|0|51005|71.15|-16.25|47474
2022-02-13 18:48:44|pink_usa_1359|DIISY|8|201312|202106|28|201412|202112|11.45|10.66|-0.01|-0.34|1.35|1.13|1.53|1.17|0.18|0.19|11.41|11.17|8.44|8.72|12.57|10.78|0|0|0|0|0.68|1.21|0|0|8357167050|7057708000|325932000|-1492536400|4818510924|4960495424|13772|14.36|-15.03|10807
2022-02-13 18:48:45|pink_usa_1360|BAESY|0||202106|70|200406|202112|22.86|9.85|0.97|1|0.89|0.9|3.22|2.44|0.86|0.76|4.42|2.87|4.16|4.51|9.04|16.83|0|0|0|0|0.91|0.65|0|0|3909508084|3883504000|5102808000|27105113800|23389631715|0|9192797|29.55|7.34|90000
2022-02-13 18:48:48|pink_usa_1361|LSGOF|0||202109|32|201003|201803|16.45|33.94|13.27|13.82|8.47|8.36|0.78|0.72|0.46|0.47|5.58|14.09|4.18|4.35|3.77|-2.63|0|0|0|0|1.12|0.59|0|0|208480210|34910200|17868800|11870236800|7177500264|0|2926|9.68|-0.46|530
2022-02-13 18:48:49|pink_usa_1362|RTOKY|0||202106|84|200012|202112|55.4|42.31|2.24|3.92|1.79|3.62|13.77|9.36|-4.49|2.31|2.87|-1.48|2.54|1.32|20.29|7.18|0|0|0|0|0.58|0.34|0|0|483338505|2400548000|836766400|15942664300|14711042696|0|1395967|39.56|14.67|44500
2022-02-13 18:48:52|pink_usa_1363|RKLIF|0||202106|53|200809|202112|82.45|41.28|2.19|3.87|1.78|3.57|10.96|9.23|-4.49|2.31|-1.07|-1.55|1.4|1.33|20.29|7.18|0|0|0|0|0.49|-0.54|0|0|483338505|2400548000|836766400|15734419000|14502797400|0|38363|7.8|13.08|44500
2022-02-13 18:48:54|pink_usa_1364|SGPYY|0||202109|53|200809|202112|28.04|32.38|3.57|4.75|3.4|4.99|4.46|8.16|0.41|0.64|4.9|8.14|2.85|2.06|12.44|13.7|0|0|0|0|1.03|0.51|0|0|270138757|742513100|220202800|12097667300|12167240311|0|710861|47.69|45.08|11867
2022-02-13 18:48:57|pink_usa_1365|BAFYY|0||202106|38|201206|202112|30.76|28.15|0.25|0.18|0.24|0.24|1.64|1.23|0.64|0.4|5.14|5.95|2.22|1.78|14.52|3.37|0|0|0|0|0.32|0.69|0|0|756465607|1152872000|294792000|1811314100|2229678456|0|6435|6.96|-4.2|25684
2022-02-13 18:48:59|pink_usa_1366|BAFBF|0||202106|53|200809|202112|23.55|24.43|0.23|0.15|0.22|0.21|1.67|1.08|0.64|0.4|2.3|5.93|3.13|2.02|14.52|3.37|0|0|0|0|0.59|0.12|0|0|756465607|1152872000|294792000|1555552300|1973393884|0|865|3.08|-4.94|25684
2022-02-13 18:49:00|pink_usa_1367|INVVY|31|202109|202109|28|201412|202112|23.94|17.34|1.71|2.28|2.21|3.57|14.02|15.53|-0.51|1.5|0|0|0|0|32.76|40.92|8.24|8|0|0|0.53|0.36|0|0|795714286|1005000000|95000000|1719757300|2509407252|2695081574|65094|17.3401|145.96|800
2022-02-13 18:49:02|pink_usa_1368|IZQVF|31|202109|202109|28|201412|202112|23.8|17.25|1.58|2.36|2.1|3.55|13.01|15.34|-0.51|1.5|0|0|0|0|32.76|40.92|7.38|7|0|0|0.39|0.63|0|0|795714286|1005000000|95000000|1706856000|2496368940|2681077800|16970|3.45|159.4|800
2022-02-13 18:49:03|pink_usa_1369|CMPGY|0||202109|53|200809|202112|30.36|83.45|1.09|1.73|0.99|1.63|6.66|6.25|0.93|0.74|3.68|1.06|2.59|0.83|11.04|4.37|0|0|0|0|0.8|1.05|0|0|950889050|2470568000|2140263800|43498992600|38213969724|0|12321759|21.42|18.24|478059
2022-02-13 18:49:05|pink_usa_1370|TPRKY|0||202106|15|201803|202112|560.36|26.59|0.5|0.56|0.5|0.56|1.14|1.69|0.42|0.27|6.97|16.29|3.81|2.86|8.62|4.88|0|0|0|0|1.58|2.27|0|0|201291502|610067200|1641562400|5110053200|4940313980|0|485223|22.12|20.45|28710
2022-02-13 18:49:07|pink_usa_1371|INCPY|0||202106|34|201306|202112|32.51|44.98|0.37|0.37|0.38|0.42|2.23|2.68|0.39|0.19|6.51|2.58|3.27|1.64|10.86|5.23|0|0|0|0|1.01|0.57|0|0|625992602|811577600|1107338400|3858855600|4381128000|0|413|11.25|33.61|15000
2022-02-13 18:49:09|pink_usa_1372|FNLPF|0||202106|52|200812|202112|45.63|14.22|6.87|3.15|6.84|3.12|5.32|2.46|0.18|0.32|1.34|0.89|2.12|2.78|16.84|13.29|0|0|0|0|0.46|1.38|0|0|628300644|1202898000|2696784000|8956333500|8835354264|0|71357|11.99|-23.65|5816
2022-02-13 18:49:11|pink_usa_1373|HKMPY|0||202106|43|201103|202112|22.42|15.24|3.38|3.13|3.11|2.93|3.6|3.09|0.42|0.37|3.47|5.42|1.46|1.7|9.31|15.73|0|0|0|0|0.48|0.87|0|0|201696618|346000000|1061000000|7586762900|7070247600|0|384132|61.1|-10.84|8600
2022-02-13 18:49:13|pink_usa_1374|SPXSF|0||202106|53|200809|202112|26.49|54.17|3.94|8.94|3.9|8.8|6.04|11.91|0.29|0.49|0.91|1.62|1.12|0.83|17.86|15.18|0|0|0|0|0.66|-1.84|0|0|140877342|350982400|404958400|15396611300|15128668940|0|4245|205.09|31.93|8200
2022-02-13 18:49:15|pink_usa_1375|SVLPF|0||202106|33|201309|202112|17|17.71|0.8|0.99|0.83|1.04|2.96|3.19|0.21|0.62|2.43|-2.16|1.53|1.7|15.64|13.56|0|0|0|0|0.14|0.32|0|0|172381513|666396000|406065600|2521780900|2668484895|0|0|18.65|43.57|39341
2022-02-13 18:49:16|pink_usa_1376|IKTSY|0||202106|42|201106|202112|28.5|34.86|2.89|3.55|2.63|3.39|9.29|9.55|2.16|0.67|1.82|2.51|1.58|1.82|15.81|16.14|0|0|0|0|0.57|0.84|0|0|198889879|272924800|840364800|13153186000|12507965250|0|77394|77.5|-1.62|43769
2022-02-13 18:49:18|pink_usa_1377|RTOXY|0||202006|32|201209|202009|27.89|28.97|3.7|4|3.75|4.24|5.71|4.81|0.05|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|3399407990|0|205|15.58|6.64|3686
2022-02-13 18:49:19|pink_usa_1378|ITEGY|11|201912|202109|24|201406|202006|53.26|4.5|6.42|7.04|5.24|4.81|5.74|2.22|0.53|0.89|-7.16|-86.39|14.27|53.1|18.93|-6.52|3.2|3|0|0|3.11|12.61|0|0|54774058|56034900|23144100|541783100|371179340|59785460|5|1.4|-6.67|772
2022-02-13 18:49:21|pink_usa_1379|CGGGF|0||202106|16|201712|202112|26.31|15.22|1.2|1.08|1.03|0.94|4.37|2.82|1.31|0.56|2.78|3.19|1.67|2.17|5.28|12.89|0|0|0|0|0.01|-0.22|0|0|438044567|85800000|338300000|1474262000|1278261952|0|369|0.88|-6.38|17000
2022-02-13 18:49:22|pink_usa_1380|BTVCY|0||202109|37|201209|202112|19.81|23.53|1.75|2.1|1.34|1.75|86.15|5.93|-17.2|1.38|3.51|4.61|3.45|2.6|9.73|10.71|0|0|0|0|0.97|1.47|0|0|78044303|95466000|730563100|4065636200|3383544571|0|531076|25.31|18.94|4579
2022-02-13 18:49:24|pink_usa_1381|STRNY|0||202109|38|201203|202109|22.36|32.13|5.72|7.05|2.81|3.69|5.01|6.43|3.58|5.55|2.45|-2.77|3.9|3.51|4.07|-0.95|0|0|0|0|0.74|0.07|0|0|289023149|72371500|13545963200|18441157500|9936350230|0|153654|39.7|31.54|7031
2022-02-13 18:49:26|pink_usa_1382|SVTRF|0||202109|48|200909|202109|20.11|33.63|5.2|6.93|2.49|3.57|4.47|6.23|3.58|5.55|2.55|-2.62|4.47|3.65|4.07|-0.95|0|0|0|0|0.52|-0.55|0|0|289023149|72371500|13545963200|18133309700|9628498573|0|1840|38.47|24.9|7031
2022-02-13 18:49:27|pink_usa_1383|MTPTF|0||202109|14|201806|202112|19.04|27.28|0.24|0.29|0.26|0.3|9.66|7.76|0.06|0.5|6.86|1.49|3.15|2.77|61.27|34.53|0|0|0|0|0.1|-1.21|0|0|15169775|8056200|88886700|375251300|383307500|0|638|4.25|25|761
2022-02-13 18:49:28|pink_usa_1384|TSCDY|0||202106|59|200703|202112|157.63|4.33|0.54|0.42|0.43|0.47|1.99|1.68|0.79|0.55|3.92|4.59|2.91|3.11|7.43|32.11|0|0|0|0|0.64|0.31|0|0|4409263198|6622716100|31095399200|34300697600|30836634599|0|11906507|12.01|-7.09|361771
2022-02-13 18:49:30|pink_usa_1385|SMGZY|0||202106|45|201009|202112|18.55|21.16|2.25|2.89|1.93|2.49|3.33|2.44|0.77|0.57|3.23|2.81|3.07|2.5|13.46|7.59|0|0|0|0|0.91|0.62|0|0|416483484|563031000|444864000|9517676700|8148153090|0|359678|20.55|1.93|14500
2022-02-13 18:49:32|pink_usa_1386|CBGPY|0||202106|16|201712|202112|12.99|9.46|4.01|3.14|2.41|1.89|1.53|1.21|1.58|1.66|0.68|1.68|4.31|4.7|5.58|4.82|0|0|0|0|0.85|0.79|5684774135|9433063100|907967289|1850356200|430823000|4401597200|2637572454|0|355832|34.98|-9.85|3783
2022-02-13 18:49:34|pink_usa_1387|SMGKF|0||202106|85|200009|202112|24.41|22.12|1.88|3.02|1.65|2.62|3.22|2.56|0.77|0.57|3.46|2.74|3.18|2.4|13.46|7.59|0|0|0|0|0.8|0.61|0|0|416483484|563031000|444864000|9948990400|8580342232|0|2553|21.64|0.65|14500
2022-02-13 18:49:37|pink_usa_1388|ARGKF|0||202006|47|200809|202006|17.02|8.73|2.49|0.86|2.15|0.6|3.36|0.78|0.62|0.44|3.67|13.95|2.53|1.48|12.54|-2.72|0|0|0|0|1.2|1.65|0|0|47868278|151399500|1331823000|1653698400|1156418823|0|1488|4.515|-56.14|6456
2022-02-13 18:49:37|pink_usa_1389|LNSTY|4|201409|202106|25|201509|202112|48.76|11.5|10.17|9.43|8.79|6.74|5.41|1.5|0.47|0.37|0.13|-4.47|1.03|1.13|11.45|20.2|0|0|0|0|0.62|0.63|0|0|13583753450|3803232000|1288504000|58521696700|47975992950|24212635740|12349253|23.7|-22.17|1907
2022-02-13 18:49:39|pink_usa_1390|LDNXF|4|201409|202106|53|200809|202112|33.57|11.55|8.76|9.38|7.69|6.72|3.85|1.49|0.47|0.37|0.11|-4.53|1.53|1.13|11.45|20.2|0|0|0|0|1.06|0.67|0|0|13583753450|3803232000|1288504000|58187621800|48183486439|24317348075|1078466|95.21|-22.14|1907
2022-02-13 18:49:41|pink_usa_1391|BCLYF|140|202109|202109|53|200809|202112|28.54|5.73|1.28|-3.92|1.32|1.48|0.57|0.46|2.56|1.58|-4.13|4.68|4.14|1.65|1.53|3.06|0|0|0|0|1.41|0.74|549029007153|827510038100|101564841200|305653570700|4956104000|-115856702000|42383716463|43166860000|189490|2.53|28.93|83000
2022-02-13 18:49:44|pink_usa_1392|HBCYF|86|202109|202109|53|200809|202112|18.05|10.91|1.81|-4.01|2.71|2.54|0.96|0.61|1.05|0.42|3.67|8.86|5.88|3.67|4.02|3.83|0|0|0|0|0.84|0.77|1.29248867251E+12|1.78053E+12|135838855861|409918000000|14414000000|-197032622900|116151732840|119211529580|162180|5.72|16.28|223448
2022-02-13 18:49:46|pink_usa_1393|RBSPF|54|202109|202109|16|201712|202112|21.97|10.57|0.82|-11.7|1.78|2.37|0.41|0.6|1.62|0.21|0|0|2.66|2.75|-0.99|3.97|0|0|0|0|1.44|1.01|738450068656|662882933800|99096695152|221345437700|6020982900|-175836949800|34484757541|35512827723|30510|3.056|40.85|58900
2022-02-13 18:49:48|pink_usa_1394|LLDTF|65|202006|202106|53|200809|202112|26.93|7.33|6.44|3.21|2.04|2.15|0.84|0.62|2.85|1.86|11.81|13.02|4.44|2.66|0.97|3.44|0|0|0|0|1.31|1.55|575567945944|696157536000|70357833180|109514536000|15940912000|66840910300|44211564205|44364330000|7362|0.6225|23.27|61576
2022-02-13 18:49:50|pink_usa_1395|SCBFY|11|202109|202109|8|201912|202112|20.74|11.17|2|1.05|1.36|1.33|0.41|0.37|1.48|1.33|-1.88|7.22|0.76|1.98|1.25|1.72|0|0|0|0|1.48|2.29|328076635236|487740000000|42268674274|75617000000|5860000000|15486978700|18945090000|19400560000|477247|12.31|-3.75|84740
2022-02-13 18:49:52|pink_usa_1396|BPAQF|151|202112|202112|53|200809|202112|90.53|13.68|0.57|0.65|0.45|0.43|1.23|1.18|0.45|0.81|6.48|10.95|6.26|4.79|8.87|4.85|0|0|0|0|1.1|-0.47|0|0|11900712660|30961000000|112902000000|135229613800|88241739411|89163192810|98130|4.47|28.16|63827
2022-02-13 18:49:54|pink_usa_1397|LGGNY|0||202106|84|200012|202112|12.96|7.91|5.56|0.16|5.96|0.42|1.85|1.64|0.56|0.55|4.41|5.09|5.03|6.06|10.76|15.57|0|0|0|0|1.29|0.75|0|0|20823950911|22693448000|445648000|9742296100|24621995584|0|1360654|20.62|19.41|13854
2022-02-13 18:49:57|pink_usa_1398|AVVIY|0||202106|48|200912|202112|13.99|9.72|0.02|0.26|0.38|0.31|1.02|0.84|0.83|0.42|9.38|10.68|5.85|7.06|4.34|5.88|0|0|0.01|0.02|1.07|0.91|0|0|32757565297|14745136000|647712000|18277623000|20955975810|0|841870|11.13|25.62|29834
2022-02-13 18:49:59|pink_usa_1399|AIVAF|0||202106|53|200809|202112|14.36|9.73|0.03|0.26|0.37|0.31|0.98|0.84|0.83|0.42|10.43|10.32|6.42|6.97|4.34|5.88|0|0|0|0|1.17|0.87|0|0|32757565297|14745136000|647712000|18221145700|20899491255|0|124496|5.55|17.09|29834
2022-02-13 18:50:02|pink_usa_1400|BHPBF|14|200312|202106|53|200809|202112|17.36|12.49|2.91|2.42|2.53|2.32|2.3|2.75|0.43|0.33|6.86|7.37|8|10.81|16.33|15.1|0|0|0|0|1.4|0.26|0|0|6255628688|15317000000|73813000000|147096305600|140985305650|17405247400|3987|27.85|4.98|34478
2022-02-13 18:50:04|pink_usa_1401|STJPF|0||202106|53|200809|202112|28.04|44.07|13.68|0.09|2.01|0.38|4.44|8.6|3.49|0.48|3.12|4.11|3.14|3.85|10.63|14.43|0|0|0|0|0.82|1.5|0|0|3527983824|9812421600|225038400|2715361000|11859965748|0|6968|21.96|41.77|2818
2022-02-13 18:50:06|pink_usa_1402|RTPPF|0||202106|53|200809|202112|14.02|5.8|2.06|1.85|1.94|1.82|1.71|2|0.6|0.26|5.45|6.31|4.77|10.49|12.44|28.96|0|0|0|0|1.11|0.7|0|0|4741612228|16940000000|63835000000|108202717100|106035083836|0|157907|65.48|-10.73|47500
2022-02-13 18:50:08|pink_usa_1403|SHNWF|0||202106|51|200903|202112|18.37|17.97|1.61|2.39|3.61|3.66|2.45|2.48|0.73|0.92|-3.94|-8.41|2.97|3.28|9.26|8.99|0|0|0|0|0.86|1.03|0|0|6839638856|9952620800|783620800|8890034400|13673000000|0|15380|48.4|6.2|6572
2022-02-13 18:50:10|pink_usa_1404|PUKPF|28|200712|202106|46|200912|202106|18.43|25.25|0.1|7.05|0.7|0.84|2.57|3.06|1.99|21.62|-7.43|-217.5|3.08|0.92|7.23|-1.74|0|0|0|0|1.35|1.82|0|0|30039745592|6295000000|525000000|381930205100|48040243952|43240224000|189564|17.492|-6.22|17256
2022-02-13 18:50:13|pink_usa_1405|BTGOF|135|201803|202109|11|201903|202112|9.54|16.2|1.27|1.37|0.72|0.79|14.65|1.4|1.52|1.4|0|0|6.18|1.21|5.84|3.67|0|0|0|0|1.06|0.63|0|0|3957221168|5459418200|32769936200|39967410300|22815291830|23303600000|117480|2.3|24.78|102037
2022-02-13 18:50:15|pink_usa_1406|ICAGY|41|202109|202109|32|201206|202006|16.72|8.92|0.53|1.66|0.58|1.31|3.31|8.78|1.48|10.79|13.7|33.35|11.21|19.84|2.49|-63.87|3.72|1|0|0|1.65|0.3|0|0|6812693948|9120389900|21063531000|12265517800|9487882283|9487882283|1860015|3.825|-12.11|50934
2022-02-13 18:50:17|pink_usa_1407|BABWF|41|202109|202109|32|201206|202006|16.96|8.84|0.54|1.66|0.58|1.28|2.98|9.14|1.48|10.79|13.13|12.8|6.7|29.57|2.49|-63.87|0|0|0|0|1.28|0.46|0|0|6812693948|9120389900|21063531000|12414348600|9773138874|9773138874|50514|1.97|-12.99|50934
2022-02-13 18:50:19|pink_usa_1408|UNLYF|107|201012|202112|40|201112|202112|20.42|21.93|2.29|2.23|2.2|2.34|7.06|6.87|1.15|1.64|5.78|9.27|3.53|3.8|23.18|21.77|0|0|0|0|0.73|0.72|0|0|3972208264|5089328900|11715080300|135997419400|138786992500|157385858500|472942|54.1925|-6.73|149000
2022-02-13 18:50:21|pink_usa_1409|NGLOY|0||202106|84|200012|202112|26.01|7.52|2.06|1.52|1.59|1.21|1.73|1.87|0.48|0.41|4.44|2.13|2.31|6.34|7.66|14.81|0|0|0.02|0.06|0.98|2.06|0|0|5442035543|10972000000|38271000000|62628393100|55735303428|0|6074681|20.58|22.5|64000
2022-02-13 18:50:25|pink_usa_1410|AAUKF|0||202006|48|200809|202009|27.6|13.99|1.79|1.63|1.23|1.08|1.27|1.4|0.48|0.59|6.4|3.55|3.86|3.19|7.55|5.13|0|0|0|0|0.67|1.17|0|0|5251812320|6321000000|33547000000|45141088600|32032088600|0|106698|23.5|2.58|63000
2022-02-13 18:50:25|pink_usa_1411|AZNCF|116|202112|202112|53|200809|202112|32.05|91.52|3.6|6.16|3.26|4.86|5.43|4.57|0.59|0.76|5.4|1.53|4.64|2.47|18.84|0.22|0|0|0|0|0.66|0.26|0|0|5348104337|6398000000|10171000000|202122285000|182829282600|182546000000|1012283|118|17.15|76100
2022-02-13 18:50:28|pink_usa_1412|BTAFF|36|200812|202106|48|200912|202112|14.92|10.19|5.17|4.08|3.95|2.41|6.7|0.97|1.58|0.72|3.83|6.14|4.95|7.98|17.89|5.71|0|0|0|0|0.94|0.97|0|0|2252844502|4636400000|6734544000|142099665700|85120134488|73930335000|628302|37.095|-4|55969
2022-02-13 18:50:30|pink_usa_1413|IVTJF|0||202109|53|200809|202112|11.4|9.35|2.08|1.29|2.06|1.82|0.83|0.56|1.29|0.69|0|0|4.79|4.84|4.89|4.81|0|0|0|0|1.02|1.98|34772444538|51892508500|3464843444|5952899400|462867600|3196733500|3570903738|0|9277|5.13|107.69|8200
2022-02-13 18:50:32|pink_usa_1414|DGEAF|39|200806|202112|50|200906|202112|24.24|35.63|5.5|8.44|4.59|7.42|7.31|13.65|1.67|1.81|3.01|2.93|2.74|1.84|12.37|13.05|0|0|0|0|0.66|0.07|0|0|2050287298|2491435400|6871017200|148885730000|130256673757|143424603000|421610|55.9815|36.64|27783
2022-02-13 18:50:34|pink_usa_1415|WPPGF|86|200806|202106|48|200912|202112|16.12|26.5|1.45|1.14|1.19|1.06|1.79|2.7|0.91|1.13|6.07|25.63|3.71|2.53|5.1|3.85|0|0|0|0|1.15|1.2|0|0|2774322432|4907802400|3135867200|19370386600|16797105806|17314230996|8205|14.556|33.79|102822
2022-02-13 18:50:36|pink_usa_1416|NGGTF|11|200803|202109|53|200809|202112|14.11|24.67|3.53|4.98|1.92|2.39|2.54|1.89|2.56|2.13|3.49|-7.64|5.71|4.73|11.54|2.84|0|0|0|0|0.3|0.94|0|0|3822609705|3697795800|73444347300|107553330000|52283389526|36757292817|4004|14.455|29.76|23683
2022-02-13 18:50:37|pink_usa_1417|ANFGF|0||202106|53|200809|202112|22.27|17.22|3.17|2.98|2.91|2.74|2.06|2.27|0.45|0.42|0|0|2.19|3.95|11.69|7.8|0|0|0|0|1.21|1.48|0|0|2026825802|4239900000|10367500000|19641101900|18011601909|0|14971|18.27|-4.35|23248
2022-02-13 18:50:39|pink_usa_1418|SLFPY|0||202106|47|201003|202112|13.5|3.87|0.84|1.5|1.8|1.75|1.51|0.78|0.94|0.09|14.21|11.27|7.52|6.1|7.21|20|0|0|0|0|0.89|0.57|0|0|11086850806|1900232000|287872000|6202257600|7223650900|0|6261|13.25|-13.11|6132
2022-02-13 18:50:41|pink_usa_1419|ROYMY|0||202109|31|201403|202112|25.93|5.64|0.4|0.32|0.4|0.38|1.01|1.01|0.15|0.18|4.69|7.54|7.09|7.11|6.01|15.62|0|0|0|0|1.1|0.31|0|0|813855113|2184572900|4263072500|5804392000|6784563046|0|53911|13.57|55.84|137437
2022-02-13 18:50:42|pink_usa_1420|CPYYY|0||202106|53|200809|202112|19.88|2.56|0.67|0.37|0.48|0.32|3.27|1.58|1.47|1.5|6.27|11.01|8.02|25.05|10.19|26.34|0|0|0|0|0.68|-0.01|0|0|1818621033|4612872000|3955472000|6414117800|5557972392|0|40927|3.7805|53.81|19711
2022-02-13 18:50:44|pink_usa_1421|ESYJY|0||202109|42|201003|202009|14.14|9.22|1.33|2.73|1.18|2.29|2.1|1.61|0.48|1.28|-2.27|-19.22|4.29|4.36|6.75|-17.09|0|0|0|0|1.34|1.16|0|0|1610835298|4747787200|6357684500|5730963700|5957880000|0|137494|7.86|-35.53|13675
2022-02-13 18:50:46|pink_usa_1422|EJTTF|0||202109|33|201206|202009|13.28|9.02|1.29|2.35|1.25|1.97|2.25|1.4|0.48|1.28|-5.26|-38|4.34|4.91|6.75|-17.09|0|0|0|0|1.23|2.01|0|0|1610835298|4747787200|6357684500|4721914100|4948830400|0|4401|6.5288|-43.47|13675
2022-02-13 18:50:47|pink_usa_1423|DRTGF|0||202109|45|200906|202009|8.57|8.88|0.47|2.82|0.71|4.08|1.89|2.54|0.36|1.32|-5.31|-24.3|0.87|1.64|12.85|-22.24|0|0|0|0|1.37|0.02|0|0|600505332|2734945600|1756385900|2039133600|3144175675|0|195|14.65|-11.21|9048
2022-02-13 18:50:49|pink_usa_1424|JSAIY|0||202109|39|201203|202112|50.66|22.82|0.27|0.19|0.23|0.21|0.88|0.92|0.37|0.14|7.05|8.13|4.28|3.86|3.2|3.74|0|0|0|0|0.62|0.87|0|0|1764092025|2321528300|18313085300|7734269800|8736520254|0|468087|14.98|21.26|117000
2022-02-13 18:50:51|pink_usa_1425|JSNSF|0||202109|39|201203|202112|42.95|21.21|0.27|0.17|0.23|0.2|0.86|0.85|0.37|0.14|8.24|8.31|4.54|4.25|3.2|3.74|0|0|0|0|0.83|1.03|0|0|1764092025|2321528300|18313085300|7116106700|8118315564|0|471|3.48|9.09|117000
2022-02-13 18:50:53|pink_usa_1426|FPLPY|0||202106|42|201006|202012|19.68|25.8|3.56|1.72|2.77|1.48|5.42|1.48|1.79|1.05|12.76|1.63|11.98|0|5.16|-8.94|0|0|0|0|0.97|0.08|1824280389|1470915200|461952870|672347200|89821600|1437698700|1235194171|0|16|4.87|29.18|4232
2022-02-13 18:50:55|pink_usa_1427|BURBY|0||202109|49|200909|202112|42.63|15.21|2.7|2.37|2.93|2.68|5.74|4.79|0.17|0.23|3.4|2.32|2.14|3.07|19.56|25.52|0|0|0|0|1.03|1.32|0|0|632332407|1607480400|1546253300|8733947600|9819525825|0|1090887|24.25|0.98|9373
2022-02-13 18:50:56|pink_usa_1428|BBRYF|0||202109|53|200809|202112|40.63|15.23|2.39|2.37|2.64|2.68|5.1|4.8|0.17|0.23|3.5|2.25|2.23|3.01|19.56|25.52|0|0|0|0|0.99|0.72|0|0|632332407|1607480400|1546253300|8749133500|9879252838|0|7029|24.3975|0.2|9373
2022-02-13 18:50:59|pink_usa_1429|RSAIF|28|200612|202006|47|200812|202009|28.83|15.18|0.69|0.76|0.63|0.72|1.3|1.14|0.36|0.19|0|0|4.83|0|5.52|6.5|0|0|0|0|0.07|0.57|0|0|2339972205|1142265900|360650800|6422632900|6107714003|3920991627|1219|5.9032|-13.16|12378
2022-02-13 18:51:00|pink_usa_1430|RSNAY|28|200612|202006|28|201309|202009|39.5|15.09|0.76|0.75|0.71|0.72|1.39|1.14|0.36|0.19|0|0|5.63|5.04|5.52|6.5|0|0|0|0|0.46|0.71|0|0|2339972205|1142265900|360650800|6388283800|6073363802|3898939702|27636|5.87|-9.41|12378
2022-02-13 18:51:01|pink_usa_1431|ICGUF|0||202106|14|201806|202112|19.56|10.74|11.95|11.77|10.99|7.05|2.98|3.22|0.36|2.5|-1.69|-9.86|3.24|3.07|11.78|14.79|0|0|0|0|0.98|1.03|0|0|387021772|824686300|84321600|12534870500|7496254500|0|2966|25.8|5.72|470
2022-02-13 18:51:03|pink_usa_1432|IFJPY|10|201312|202106|28|201306|202006|29.49|25.6|4.69|6.38|3.46|5.08|2.46|1.4|0.63|0.38|-0.52|1.58|4.55|0|2.39|-4.65|0|0|0|0|0.97|0.8|0|0|163760004|570761600|348352800|13266043700|10581914112|4237792768|1035443|14.08|-5.19|11200
2022-02-13 18:51:04|pink_usa_1433|KZMYY|0||202006|44|200909|202009|10.57|6.02|3.47|2.78|2.27|1.52|2|1.54|1.78|1.88|2.35|-0.09|0.89|1.81|5|9.79|0|0|0|0|1.97|2|0|0|1334209739|1101000000|4233000000|6123923200|3268923200|0|66147|3.4|26.34|16000
2022-02-13 18:51:05|pink_usa_1434|BZLFY|0||202106|53|200809|202112|21.59|21.89|0.91|1.1|0.75|0.97|4.75|5.13|1|1.08|2.21|2.78|2.44|1.87|12.87|11.57|0|0|0|0|0.84|1.26|0|0|296144719|1254596000|797599200|15297731600|13669091058|0|945120|40.53|16.59|19843
2022-02-13 18:51:07|pink_usa_1435|PSMMY|0||202106|34|201306|202112|11.98|11.61|1.87|1.99|2.12|2.34|2.39|2.52|0.18|0|8.19|7.6|7.96|12.03|14.93|23.08|0|0|0|0|1.28|1.57|0|0|449511619|1820236800|129265600|10749120100|12569356878|0|1048289|78.78|-1.8|5221
2022-02-13 18:51:09|pink_usa_1436|IMBBY|0||202109|85|200009|202112|24.04|5.34|1.31|0.73|0.94|0.46|27.07|2.84|4.51|1.84|3.58|15.99|5.1|8.64|23.63|17.96|0|0|0.02|0.05|0.44|0.39|0|0|1118266041|1728054900|2627663900|32928469100|20395094555|0|3711240|21.55|3.71|30300
2022-02-13 18:51:12|pink_usa_1437|TGOPY|0||202109|22|201606|202112|12.24|4.96|9.44|5.11|9.46|4.77|1.3|1.28|0.32|0.09|3.64|2.2|3.43|2.79|9.41|27.03|0|0|0|0|5009.77|0.86|0|0|1068283241|49679900|25511300|20511578200|19230642444|0|157541|9.88|21.5|234
2022-02-13 18:51:14|pink_usa_1438|DLGNF|74|202006|202006|44|200909|202009|26.52|19.53|1.98|1.59|2.28|2.33|3.48|2.01|0.06|0|2.19|5.02|0|0|4.86|10.63|4.79|7|0|0|1.44|1.76|0|0|289163027|952807000|91944000|2127187800|3079994841|3087751095|7162|42.57|-8.94|2300
2022-02-13 18:51:15|pink_usa_1439|AJMPF|0||202112|39|201203|202112|15.2|8.21|6.52|4.07|8.59|6.72|3.69|2.15|0|0|5.99|7.05|4.88|6.1|35.06|22.9|0|0|0|0|1.76|0.75|0|0|722326270|1139501100|13631400|1616508000|2715542448|0|610|3.81|-31.04|306
2022-02-13 18:51:16|pink_usa_1440|POFCY|0||202106|37|201103|202006|386.8|10.1|0.74|0.2|0.7|0.14|3.79|1.44|1|2.52|7.89|8.48|5.82|0|20.21|-13.25|0|0|0|0|1.14|-1.52|0|0|848399352|716000000|308000000|712208700|517208744|0|5586|0.7476|-18.07|4320
2022-02-13 18:51:18|pink_usa_1441|PSORF|36|200812|202106|48|200912|202112|17.64|15.66|1.87|1.26|1.6|1.22|1.47|1.04|0.39|0.19|6.05|2.41|4.09|3.56|5.26|5.27|0|0|0|0|0.25|0.71|0|0|1082453354|896832000|626952000|5963784700|5789535300|6100875000|3252|7.65|-15.47|21937
2022-02-13 18:51:20|pink_usa_1442|WIMHY|0||202006|41|201006|202009|19.67|18.8|1.97|1.94|1.64|1.49|3.12|3.51|1.76|1.31|2.87|-13.17|4.78|4.69|7.06|11.17|0|0|0|0|0.71|3.8|0|0|281002162|826665700|305753100|3256632600|2966772281|0|8621999|11.305|20.78|12000
2022-02-13 18:51:21|pink_usa_1443|BTDPY|0||202112|22|201606|202112|10.73|11.46|1.26|1.28|1.41|1.57|1.31|1.35|0.13|0.04|5.42|4.3|6.36|3.98|11.64|11.83|0|0|0|0|1.1|1.29|0|0|483001087|1803523900|77874200|8352307700|10169114553|0|399011|19.89|3.78|6355
2022-02-13 18:51:23|pink_usa_1444|MONDY|0||202106|30|201406|202112|15.08|17.34|1.47|1.77|1.38|1.43|2.29|2.33|0.6|0.49|4.57|3.59|4.12|3.01|7.84|8.83|0|0|0|0|0.93|1.4|0|0|185750634|352248900|5738324700|14711507500|11745546422|0|1447146|48.38|1.62|26000
2022-02-13 18:51:24|pink_usa_1445|TWODY|0||202106|33|201309|202112|12.12|12.58|1.47|1.27|1.55|1.49|1.78|1.46|0.26|0.02|6.21|2.5|4.1|4.84|7.81|12.15|0|0|0|0|1.3|1.35|0|0|417475042|1391750400|71829600|7136267400|8525685336|0|12458|23.38|0.13|5384
2022-02-13 18:51:25|pink_usa_1446|WDGJF|0||202106|49|200809|202012|273.23|70|0.68|0.45|0.59|0.25|1.46|0.4|0.47|0.41|4.52|26.31|3.18|0|11.06|-3.79|0|0|0|0|1.53|1.58|0|0|404424156|477400000|504700000|2958528900|1684628939|0|4012|2.435|-44.78|39446
2022-02-13 18:51:27|pink_usa_1447|ICHGF|39|201212|202106|26|201312|202006|23.86|21.37|4.34|5.71|4.1|4.83|20.51|25.57|-2.65|-1.65|0|0|2.61|0|40.03|-0.14|0|0|0|0|0.87|0.68|0|0|354574289|938000000|428000000|13276338300|11289418407|12018993796|16896|61.3501|-0.66|13002
2022-02-13 18:51:28|pink_usa_1448|UUGRY|0||202109|51|200903|202112|20.1|98.12|6.72|8.04|3.03|3.96|2.37|2.75|3.07|3.09|3.88|0.87|6.77|4.04|4.17|0.68|0|0|0|0|0.48|0.91|0|0|515298756|880676900|16053724000|20448582600|10057853900|0|3494672|29.5|19.22|5686
2022-02-13 18:51:31|pink_usa_1449|UUGWF|0||202109|51|200903|202112|20.75|90.06|6.7|7.71|3.01|3.63|2.32|2.52|3.07|3.09|2.36|0.78|4.95|4.4|4.17|0.68|0|0|0|0|0.45|-0.15|0|0|515298756|880676900|16053724000|19622952100|9221995099|0|676|13.5242|7.33|5686
2022-02-13 18:51:32|pink_usa_1450|HAYPY|0||202106|45|201009|202112|29.92|38.52|0.44|0.35|0.45|0.43|5.73|2.7|-2.42|0|2.3|1.27|3.22|0.84|32.85|7.59|0|0|0|0|0.79|0.02|0|0|139103820|568270400|301296800|2685765600|3254036032|0|122|19.37|5.16|10776
2022-02-13 18:51:33|pink_usa_1451|AMIGY|0||202106|49|200909|202112|16.32|8.45|4.84|6.27|5.13|6.21|8.3|5.24|0.36|0.33|0|0|5.58|4.92|41.53|61.48|0|0|0|0|0.58|0.8|0|0|637095081|680789600|182134400|12671486300|12594674292|0|78896|42.36|12.62|11459
2022-02-13 18:51:35|pink_usa_1452|GMVHF|0||202106|48|200912|202112|38.17|71.9|2.54|3.11|1.88|2.65|2.53|3.26|0.26|0.69|-1.92|-0.2|5.96|0|4.67|2.75|0|0|0|0|0.5|-0.13|0|0|247985996|548617600|634702400|15813842000|13437929230|0|28628|22.91|42.56|23987
2022-02-13 18:51:36|pink_usa_1453|HRGLY|0||202106|34|201306|202112|33.79|22.69|16.03|8.78|16.67|9.6|23.37|10.03|0|0|2.72|3.29|2.04|3.06|75.31|55.21|0|0|0|0|1.26|0.27|0|0|294041343|698089600|39582400|7541673700|8241285675|0|7479|34.75|-15.88|1833
2022-02-13 18:51:38|pink_usa_1454|PEGRY|0||202109|31|201312|202109|19.92|1.92|6.56|5.66|5.14|4.88|2.25|2.56|1.44|1.54|8.87|53.5|4.09|2.97|6.83|-0.78|0|0|0|0|0.48|1.16|0|0|742374449|1188289500|5648470400|5879949200|4102561280|0|387861|30.2|-25.56|2500
2022-02-13 18:51:39|pink_usa_1455|SDLPF|32|201912|202006|31|201209|202006|3.18|0.02|6.01|4.52|0.66|0|1.35|0|0|0|0|0|35.97|135.8|-11.51|-24.22|2|2|0.89|0.23|1.77|3.6|0|0|469731250|542600000|3810400000|3084169200|1487516|1487516|1183|0.162|-78.4|915
2022-02-13 18:51:40|pink_usa_1456|ITVPY|0||202106|48|200912|202112|15.98|12.53|2.15|1.59|1.96|1.46|7.01|3.65|1.35|0.85|5.45|-0.38|5.43|12.13|11.48|16.71|0|0|0|0|1.37|0.95|0|0|760839634|905136000|369528000|6736885700|6152837657|0|1443260|15.285|4.05|6273
2022-02-13 18:51:42|pink_usa_1457|HMSNF|0||202106|34|201006|201812|11.03|18.49|25.25|17.96|14.23|6.61|1.39|0.48|0.68|0.72|2.75|-25.93|4.9|1.92|1.39|-18.78|0|0|0|0|0.81|2.56|0|0|227513663|657538400|9272800|4005394000|1876525153|0|2445|0.425|35.81|518
2022-02-13 18:51:44|pink_usa_1458|GWPRF|33|202006|202006|30|201212|202006|50.05|124.38|113.27|6.15|110.57|7.18|7.23|4.43|0|0|-5.1|0.03|0|0|-24.05|-7.69|3.55|9|0|0|1.56|0.84|0|0|211539173|477557000|147439000|2699039200|3176532450|3191962500|10414|8.5|-11.95|901
2022-02-13 18:51:44|pink_usa_1459|CNVVY|0||202106|16|201712|202112|127.7|36.58|3.69|2.99|2.99|2.52|3.6|2.93|1.07|0.84|0|0|2.4|2.28|3.3|4.49|0|0|0|0|0.62|0.46|0|0|379020000|501100000|431700000|5953584200|5009384215|0|7325|9.95|-8.72|9893
2022-02-13 18:51:45|pink_usa_1460|DSITF|12|201600|202109|43|201103|202112|26.78|33.77|-0.17|0.09|1.38|0.12|0.74|0.5|0.14|0|11.76|23.42|4.42|3.94|12.36|1.58|0|0|0|0|-0.46|-0.07|0|0|371443664|349199500|1540586300|1279024700|1621377176|4716826|4886|1.39|-9.15|35046
2022-02-13 18:51:47|pink_usa_1461|TATYY|0||202109|53|200809|202112|34.53|14.05|1.34|1.17|1.15|1.08|2.66|2.11|0.87|0.44|5.87|3.06|4.42|4.68|7.98|10.52|0|0|0|0|0.69|0.34|0|0|466031143|516939500|571990200|4649632000|4275004100|0|86191|36.5|-0.27|4400
2022-02-13 18:51:49|pink_usa_1462|JMPLY|0||202109|53|200809|202112|18.89|25.26|0.53|0.25|0.46|0.22|2.84|1.46|0.5|0.53|3.76|2.88|2.7|3.59|10.73|3.83|0|0|0|0|1.35|1.28|0|0|302586119|1083558900|1867695700|6040674200|5237739554|0|322362|54.1275|-20.05|13396
2022-02-13 18:51:52|pink_usa_1463|SCGPY|0||202106|20|201612|202112|71.42|5.48|0.45|0.43|0.41|0.39|3.18|1.73|0.75|0.45|0.83|1|0.22|1.7|2.76|26.51|0|0|0|0|0.04|-0.48|0|0|286797700|267527200|646604800|2497172600|2192415840|0|75|1.8|12.5|83000
2022-02-13 18:51:53|pink_usa_1464|SECCF|0||202106|53|200809|202112|38.03|5.22|0.51|0.42|0.42|0.38|2.68|1.65|0.75|0.45|-3.7|1|1.17|1.79|2.76|26.51|0|0|0|0|0.42|-0.11|0|0|286797700|267527200|646604800|2393641900|2088885092|0|3613|1.715|-5.77|83000
2022-02-13 18:51:55|pink_usa_1465|MEGGY|0||202106|38|201206|202112|24.47|98.01|2.59|4.44|2.16|4|1.73|2.72|0.52|0.39|3.78|0.57|3.29|0|6.38|2.01|0|0|0|0|1.15|2.24|0|0|123939151|192791200|629858400|8710343200|7798702380|0|1885|19.95|62.2|9280
2022-02-13 18:51:57|pink_usa_1466|RLXXF|0||202112|53|200809|202112|24.2|34.68|3.97|7.6|3.6|6.67|11.75|18.83|1.89|1.84|2.31|2.79|3.03|2.02|15.46|17.82|0|0|0|0|0.72|0.8|0|0|541695202|152509300|394094900|72203709800|63573730000|0|182650|32.95|31.03|33000
2022-02-13 18:51:58|pink_usa_1467|BTLCY|26|201203|202109|53|200809|202112|16.03|72.36|14.47|16.75|9.01|11.38|0.85|0.81|0.66|0.39|0|0|5.19|4.77|3|0.8|0|0|0|0|1.32|1.13|0|0|392575522|96674400|37595600|9973662700|6756600177|6480810000|642057|7.29|6.97|747
2022-02-13 18:52:01|pink_usa_1468|MBPFF|0||202109|28|201303|202003|14.44|4.64|1.75|2.48|0.75|1.22|0.97|0.67|1.44|0.74|3.62|-19.59|1.25|0|1.58|-1.89|0|0|0|0|0.42|0.17|0|0|396408747|338360400|6473156700|3634519200|1891878190|0|579|3.17|1.02|41299
2022-02-13 18:52:03|pink_usa_1469|SPMYY|0||202106|84|200012|202112|24.8|27.46|2.04|3.82|2.28|4.13|3.13|5.44|0.14|0|4.73|4.47|1.96|1.71|3.82|19.53|0|0|0.01|0|1.32|1.03|0|0|140972335|156400000|48100000|2076458300|2232858300|0|3130|14.6|3.18|1485
2022-02-13 18:52:06|pink_usa_1470|SPNUF|0||202106|53|200809|202112|25.2|27.99|2.25|3.82|2.64|4.13|3.07|5.44|0.14|0|3.42|4.32|2.03|1.72|3.82|19.53|0|0|0|0|0.77|0.56|0|0|140972335|156400000|48100000|2036694700|2193094712|0|2218|3.585|5.49|1485
2022-02-13 18:52:08|pink_usa_1471|PRRFY|11|201903|202106|49|200909|202112|16.21|11.95|1.02|1.42|0.35|1.09|1.32|0.83|3.93|0.28|7.36|7.36|0.05|0.88|-1.02|5.63|0|0|0|0|1.32|-0.95|0|0|66569114|11278700|252427600|1798902300|1358899539|140259206|2340|7.905|32.41|4474
2022-02-13 18:52:09|pink_usa_1472|PFODF|0||202109|34|201306|202112|15.99|10.88|1.13|1.32|0.42|0.99|1.03|0.76|3.93|0.28|14.94|-9.24|0|0|-1.02|5.63|0|0|0|0|1.79|0.3|0|0|66569114|11278700|252427600|1677677500|1237690368|0|184|1.44|22.55|4474
2022-02-13 18:52:11|pink_usa_1473|CUKPF|86|202109|202109|46|200809|202003|16.5|5.74|7.61|25.43|3.77|12.28|1.14|2.01|0.56|2.74|-8.85|-13.7|3.51|11.27|5.21|-19.9|0|0|0|0|0.87|-0.69|0|0|1326137100|9139000000|39440000000|48528107100|24425601886|23617662796|10529|20.86|9.79|71000
2022-02-13 18:52:13|pink_usa_1474|SSEZY|0||202109|53|200809|202112|27.98|6.53|1.23|3.36|0.8|2.23|2.8|2.48|1.16|1.23|5.51|5.27|6.33|5.04|11.51|17.24|0|0|0|0|0.64|1.15|0|0|581026439|312446300|18668095200|34960492000|23697156000|0|2034477|22.12|6.91|12489
2022-02-13 18:52:15|pink_usa_1475|HCHDF|4|201312|202106|53|200809|202112|48.63|14.08|2.49|1.21|2.14|1.3|1.86|1.24|0.39|0.27|1.2|2.72|1.04|4.82|2.58|5.68|0|0|0|0|0.9|1.15|0|0|237799820|256929000|969761000|947938100|933198090|771057982|373859|1.816|-36.46|3472
2022-02-13 18:52:17|pink_usa_1476|KLRGF|0||202106|52|200812|202112|18.56|13.27|0.43|0.41|0.32|0.32|1.38|1.55|0.63|0.73|-7.2|0.25|4.48|5.56|8.63|7.47|0|0|0|0|0.09|-0.27|0|0|73834408|161651200|578096800|1128580100|873647344|0|141|12.08|46.42|9000
2022-02-13 18:52:20|pink_usa_1477|MITFY|0||202109|43|201103|202112|40.64|18.74|0.75|0.17|0.69|0.24|339.27|2.12|32.44|0.55|12.04|7.88|3.9|0.64|12.18|9.97|0|0|0|0|0.63|0.48|0|0|100302647|376895900|173476800|840442100|1217323283|0|21467|3.41|52.7|30800
2022-02-13 18:52:22|pink_usa_1478|IMIAY|0||202106|16|201712|202112|19.88|27.42|1.97|2.73|1.8|2.65|4.6|5.75|0.66|0.47|3.54|4.19|3.29|1.29|18.07|14.88|0|0|0|0|0.26|0.21|0|0|171874688|205800800|478864000|6905318200|6570667026|0|2280|49.46|56.07|12354
2022-02-13 18:52:24|pink_usa_1479|AVEVF|0||202109|51|200812|202109|71.49|307.98|5.99|10.26|6.27|8.71|5.19|1.88|0.01|0.13|0.81|-26.57|1.14|1.24|17.85|-0.82|0|0|0|0|1.06|0.07|0|0|152762724|183949900|198988100|13699210200|12978804727|0|346|43.066|0.15|6250
2022-02-13 18:52:26|pink_usa_1480|PMOIY|12|201606|202006|78|200012|202006|14.64|3.54|3.17|1.75|2.26|0.17|1.83|0.44|1.23|4.29|-6.65|20.59|0.86|0|3.37|-20.06|2.17|1|0|0|1.08|4.05|0|0|221764827|139700000|3049700000|2179600200|217500185|9838299|822|0.235|-80.25|770
2022-02-13 18:52:27|pink_usa_1481|HLFDY|0||202109|46|201006|202112|11.92|10.93|0.76|0.42|0.69|0.49|1.99|1.43|2.72|0|7.16|10.04|5.97|2.43|13.2|14.52|0|0|0|0|0.55|1.41|0|0|47565127|116814900|470750600|783863500|900007032|0|1266|9.04|31.4|11279
2022-02-13 18:52:29|pink_usa_1482|HLMAF|0||202109|52|200812|202112|29.59|44.67|4.22|8.21|4.07|8.05|5.35|9.32|0.23|0.27|1.29|1.34|1.58|0.58|16.68|17.59|0|0|0|0|0.49|0.92|0|0|77274409|176028000|250682100|16762735400|16476606020|0|32815|43.4|32.32|7255
2022-02-13 18:52:30|pink_usa_1483|HALMY|0||202109|9|201909|202112|47.13|43.72|7.26|8.12|7.07|7.96|8.25|9.22|0.23|0.27|0.97|1.19|0.36|0.89|16.68|17.59|0|0|0|0|0.12|0.3|0|0|77274409|176028000|250682100|16090767400|15804638002|0|2745|83.26|18|7255
2022-02-13 18:52:32|pink_usa_1484|QNTQY|0||202109|53|200809|202112|19.53|18.9|1.16|0.97|1.28|1.1|2.56|1.55|0.36|0|6.44|3.61|1.94|4.58|12.07|8.4|0|0|0|0|0.55|-0.18|0|0|233832924|222888200|548627200|1707535600|1930155262|0|933|13.34|-15.46|6888
2022-02-13 18:52:34|pink_usa_1485|HRCXF|0||202106|14|201612|202006|342.31|4.18|1.41|0.84|1.26|0.51|1.36|0.81|1.28|2|-4.2|-5.26|0|0|-49.14|-68.17|0|0|0|0|0.39|-1.63|0|0|102914681|148082000|202983000|162614200|89634222|0|2011|0.045|2.74|60
2022-02-13 18:52:35|pink_usa_1486|OXINF|0||202109|44|201012|202112|31.26|30.54|1.99|3.48|1.92|3.72|3.69|4.72|0.38|0.18|-0.36|0.65|1.25|0.96|9.47|14.71|0|0|0|0|0.61|0|0|0|46095741|160184100|51022600|1672558100|1766638415|0|797|30.65|43.56|1611
2022-02-13 18:52:36|pink_usa_1487|DPUKY|0||202106|38|201206|202112|46.09|34.33|3.86|4.17|3.85|3.91|48.15|456|2.29|-4.58|3.51|5.15|2.59|2.73|38.4|47.86|0|0|0|0|0.81|1.34|0|0|33817464|52315200|155284800|3037302700|2791491426|0|4567|12.245|31.67|3156
2022-02-13 18:52:38|pink_usa_1488|RANKF|0||202112|50|200906|202112|17.61|11.46|1.17|2.11|1.03|1.81|4.59|1.73|0.09|0.24|4.16|0.42|3.16|5.17|10.53|11.58|0|0|0|0|0.51|1.85|0|0|156648000|220666100|332821200|942022600|866594575|0|565|1.85|-8.87|7500
2022-02-13 18:52:39|pink_usa_1489|CRNCY|0||202106|46|200812|202006|107.73|8.43|15.17|2.34|14.24|3.2|1.42|1.59|0.06|0|12.96|3.84|0|0|7.17|-16.4|0|0|0|0|1.32|0.72|0|0|613093612|349700000|126200000|923432400|1273133400|0|14515|5.1|-24.16|204
2022-02-13 18:52:41|pink_usa_1490|COIHY|0||202106|42|201106|202112|26.28|57.86|4.48|9.34|4.17|8.6|7.81|8.48|0.88|0.54|1.47|-5.53|1.9|0.92|17.08|11.57|0|0|0|0|0.68|0.97|0|0|71502698|145043200|1413617600|21029131100|19928851108|0|131096|71.42|56.58|5684
2022-02-13 18:52:43|pink_usa_1491|FDDMF|0||202106|14|201806|202112|32.71|36.63|4.17|4.1|4.36|4.27|14.58|14.71|0.06|0|3.11|4.52|3.13|4.34|48.02|36.85|0|0|0|0|-0.05|-0|0|0|39649981|61874500|23911400|1439511400|1501385875|0|0|13.75|0|5000
2022-02-13 18:52:44|pink_usa_1492|TLKTF|0||202003|38|201103|202009|112.5|5.91|1.45|1.04|1.05|0.59|8.73|2.28|3.38|1.95|0.02|3.59|4.28|3.18|5.03|13.77|0|0|0|0|0.3|0.45|0|0|30328263|69272000|419343000|2057938700|1146269700|0|33|1|-29.58|2077
2022-02-13 18:52:45|pink_usa_1493|VTXPF|0||202109|49|200909|202112|21.8|26.23|6.08|5.96|6.35|6.26|4.59|3.86|0.01|0.01|3.54|1.93|2.57|2.7|24.66|15.24|0|0|0|0|0.43|-0.58|0|0|73933600|134135700|410463400|2518424500|2641363522|0|4139|30.3701|-2.16|866
2022-02-13 18:52:46|pink_usa_1494|RTMVY|0||202106|37|201209|202112|34.21|44.68|18.77|25.28|19.29|26.25|342.32|72.96|0.03|0|3.21|2.33|1.05|0.97|923.82|171.29|0|0|0|0|1.16|0.88|0|0|33800389|93677400|18429300|9051822800|9145500251|0|778941|21.59|21.86|640
2022-02-13 18:52:48|pink_usa_1495|KNNNF|0||202109|8|201912|202112|51.14|57.2|6.75|8.2|7.08|8.51|19.89|24.53|0|0|1.24|0.96|0.95|1.17|42.01|48.6|0|0|0|0|0.6|0.14|0|0|50149421|108008100|21365000|3049552800|3153411660|0|11498|25.55|51.18|2438
2022-02-13 18:52:49|pink_usa_1496|ATDRY|0||202109|26|201506|202112|52.28|34.95|15.37|19.06|14.54|19|177.21|16.19|-1.78|0.06|3.11|4.35|1.18|0.68|42.58|43.64|0|0|0|0|1.67|0.4|0|0|23319443|12352800|21751700|9581749200|9594102056|0|370536|2.53|23.02|941
2022-02-13 18:52:50|pink_usa_1497|ASOMY|0||202106|47|201003|202112|79.48|15.87|2.61|0.46|2.67|0.54|14.28|1.92|0.04|0.45|-2.04|-8.35|0|0|25.45|11.93|0|0|0|0|2.06|1.27|0|0|97506700|911689600|906874600|2454910700|2729366862|0|300012|27.31|-60.84|3126
2022-02-13 18:52:52|pink_usa_1498|WMGPF|0||201912|12|201706|202006|22.38|5.72|1.22|0.85|1.03|1.01|2.65|0.88|0.91|0.12|0|0|0|0|-0.97|22|0|0|0|0|1.31|2.27|0|0|15754211|31839100|73352100|59483800|80001000|0|0|8.0001|-65.22|908
2022-02-13 18:52:53|pink_usa_1499|CVSGF|0||202106|15|201803|202112|78.58|87.62|2.26|3.38|2.02|3.29|5.18|8.6|2.41|0.44|0.68|0.2|0.59|0.27|5.91|7.48|0|0|0|0|0.42|0.34|0|0|11333664|46640800|213966400|2344423100|2271672060|0|0|32.1|59.94|7241
2022-02-13 18:52:54|pink_usa_1500|LSLPF|0||202106|45|201009|202112|19.39|12.83|1.2|1.47|1.08|1.53|2.94|2.63|0.56|0.08|4.96|2.71|3.92|0.88|15.95|22.06|0|0|0|0|0.43|-0.63|0|0|3867518|23582000|56122600|638611300|661450110|0|53|6.29|119.16|4328
2022-02-13 18:52:55|pink_usa_1501|JUBPF|0||202106|10|201906|202112|7.56|8.68|66.06|3.02|53.67|2.82|0.88|3.03|0.05|0.07|-9.32|0.46|0|0|-1.46|34.13|0|0|0|0|-2.7|2.21|0|0|9436829|27186000|115499700|548469800|558578512|0|758|0.2299|41.91|553
2022-02-13 18:52:56|pink_usa_1502|AVNBF|0||202109|29|201406|202109|25.67|4.8|3.33|2.11|3.43|1.99|7.17|2.42|0.64|0.2|1.19|3.01|0.97|2.46|16.25|-10.34|0|0|0|0|1.28|2.46|0|0|18519359|14100000|48600000|523172800|496372800|0|8633|16|-70.51|1057
2022-02-13 18:52:58|pink_usa_1503|KGFHY|0||202106|76|200212|202112|61.06|8.21|0.63|0.38|0.6|0.52|1.14|1.01|0.18|0.02|4.68|5.19|3.41|3.85|5.88|12.25|0|0|0|0|1.02|1.43|0|0|1000434958|2133957000|6627083400|7079976300|9056840730|0|4129570|8.59|16.24|79629
2022-02-13 18:53:01|pink_usa_1504|FERGY|0||202006|39|201012|202009|103.54|23.94|0.77|1.09|0.72|1.05|3.28|5.22|0.63|0.72|5.2|3.72|1.86|2.05|7.98|13.68|0|0|0.01|0.01|1.23|1.53|0|0|762105456|2124000000|2500000000|23848005800|22806486456|0|3326509|10.14|40.25|35555
2022-02-13 18:53:02|pink_usa_1505|ASHTY|72|202109|202109|30|201406|202112|18.35|27.1|3.63|4.7|2.87|4.1|4.65|6.34|1.71|0.98|2.14|1.42|1.36|0.89|8.19|12.62|6.74|7|0|0|1.7|1.42|0|0|20652884|15400000|10039000000|34801556100|30186069210|30236361750|2413402|270.39|29.91|20140
2022-02-13 18:53:04|pink_usa_1506|ASBFY|0||202106|54|200806|202112|25|29.85|1.27|0.9|1.22|1.03|2.31|1.44|0.17|0.04|1.38|0.67|1.47|2.23|7.93|4.75|0|0|0|0|1.01|0.68|0|0|1351331614|3173786000|10859933700|17211628600|19712687580|0|3903396|24.9|-19|128000
2022-02-13 18:53:06|pink_usa_1507|MRWSY|0||202006|48|200809|202009|14.71|15.59|0.42|0.32|0.34|0.24|1.23|0.9|0.34|0.37|6.42|2.22|4.48|3.89|4.46|4.51|0|0|0|0|0.6|0.57|0|0|445432048|300372400|10598293600|7093925300|5264672141|0|257283|10.924|-12.19|98610
2022-02-13 18:53:07|pink_usa_1508|WTBDY|0||202106|12|201706|202006|15.45|21.68|4.58|6.38|4.59|6.43|2.22|1.67|0.41|0.28|11.09|-1.7|2.52|3.86|12.33|-5.71|0|0|0|0|1.29|0.84|0|0|363242223|1574786700|9710106900|8797037900|8879856258|0|159628|10.99|-2.35|28384
2022-02-13 18:53:08|pink_usa_1509|WTBCF|0||202106|47|200809|202006|16.55|20.26|3.16|6.32|2.97|6.37|2.66|1.66|0.41|0.28|4.78|-1.68|2.17|3.35|12.33|-5.71|0|0|0|0|0.62|0.51|0|0|363242223|1574786700|9710106900|8718664700|8801482999|0|1017|43.572|-2.12|28384
2022-02-13 18:53:11|pink_usa_1510|NXGPY|0||202106|27|201503|202112|15.78|16.11|2.3|2.44|2.08|2.27|23.17|10.62|1.52|1.29|6.22|0.87|4.23|1.54|49.12|31.35|0|0|0|0|0.79|0.41|0|0|206721577|1076987900|1655033100|14435922600|13838692637|0|14009|52.045|-8.69|25491
2022-02-13 18:53:12|pink_usa_1511|AATDF|8|201506|202006|16|201609|202009|6.89|2.48|3.45|2.89|0.74|0.19|0|0|-1.57|-1.74|-62.78|-182.37|5.34|6.92|10.49|6.73|0|0|0|0|0.92|3.68|0|0|225118440|167893800|141660400|3624859100|230257142|224986011|1879|0.37|-53.75|7113
2022-02-13 18:53:12|pink_usa_1512|BHOOY|0||202106|31|201403|202112|57.77|22.21|3.27|0.62|3.5|0.69|13.08|2.7|0.05|0.1|-15.56|0.32|0|0|20.21|12.59|0|0|0|0|0.43|-1.13|0|0|191059744|226030800|469808400|1632014900|1789259745|0|2645|28.23|-71.16|3613
2022-02-13 18:53:14|pink_usa_1513|FDRVF|0||202106|44|201012|202112|109.49|641.58|3.58|1.82|3.51|1.79|4.4|2.38|0.55|0.34|-1.49|-0.11|0.98|0.85|13.17|0.3|0|0|0|0|0.5|-0.28|0|0|15384464|69925100|42113500|615411900|599277485|0|34247|21.55|-51.2|2354
2022-02-13 18:53:15|pink_usa_1514|IGGHY|0||202109|33|201309|202112|13.71|8.2|3.77|3.19|4.86|3.44|3.5|2.05|0.49|0.17|5.22|3.93|5.21|5.37|23.62|26.96|0|0|0|0|0.52|0.97|0|0|767998074|1067162100|51654100|4075683700|4747319500|0|1073|11|0.73|2424
2022-02-13 18:53:17|pink_usa_1515|SOIEF|93|202106|202106|54|200806|202112|14.38|16.9|1.35|1.62|0.47|0.47|0.7|0.8|1.15|1.56|3.14|6.5|5.15|5.63|3.15|1.51|1.96|3|0|0|0.81|0.82|0|0|80957901|146024000|3184706000|3349026400|1187558425|942807225|6911|17.75|20.66|6480
2022-02-13 18:53:19|pink_usa_1516|WOSCF|0||202006|48|200809|202009|99.06|23.94|0.7|1.09|0.64|1.05|2.9|4.93|0.63|0.72|5.34|3.68|2.24|2.05|7.98|13.68|0|0|0|0|0.87|1.71|0|0|762105456|2124000000|2500000000|23848005800|22806482400|0|21047|101.4|34.23|35555
2022-02-13 18:53:19|pink_usa_1517|JDSPY|0||202106|8|201912|202112|32.73|21.23|1.2|1.12|1.26|1.17|5.88|4.91|0.2|0.17|-5.64|-5.64|0.08|0.17|20.18|21.63|0|0|0|0|0.88|1.49|0|0|261657286|1813793900|3601730200|11543047300|12431107037|0|9779|2.41|12.3|61046
2022-02-13 18:53:21|new_0222_0000|BKR|20|202112|202112|13|201809|202112|118.21|104.13|1.44|1.37|0.61|0.94|0.97|1.6|0.48|0.4|8.38|5.82|3.43|2.93|-7.3|-0.89|2.38|3|4.17|4.69|0.98|-0.7|0|0|4187578947|3853000000|4877000000|28347219800|20667540000|21798360000|194118315|24.06|15.4|54000
2022-02-13 18:53:23|new_0222_0001|BBWI|151|202109|202109|128|198912|202112|16.97|9.79|1.24|1.11|1.12|0.96|31.48|1445.9|0.38|-2.9|7.59|11.12|2.51|0.85|17.75|34.25|3.67|8|2.75|4.19|1.09|1.68|0|0|823095459|1441000000|2040000000|17862523000|14578200000|14970690000|207401368|56.07|37.56|92300
2022-02-13 18:53:27|new_0222_0002|CTRA|132|202109|202109|125|199009|202112|116.57|22.22|4.92|10.02|4.42|4.69|3.3|6.87|0.8|0.41|0.23|8.54|0.74|2.24|5.65|10.56|1.89|3|2.79|2.65|0.78|-2.89|0|0|80128882|76270000|4256875000|16848903100|7593619800|7652022000|154293922|19|16.71|503
2022-02-13 18:53:30|new_0222_0003|GL|152|202112|202112|148|198412|202112|12.49|12.98|0.99|-1.94|1.72|1.89|1.9|1.1|0.39|0.23|5.42|9.73|1.52|0.83|11.19|7.12|0|0|1.92|1.12|0.95|1.06|0|0|6897093955|21350555000|186000000|-9946997400|9478822056|9497865960|53503074|93.72|-1.31|3261
2022-02-13 18:53:33|new_0222_0004|PEAK|147|202112|202112|143|198603|202112|30.61|38.81|12.33|13.76|7.66|10.29|2.01|2.99|1.04|0.95|0.56|3.58|7.37|3.33|5.38|3.87|1.63|2|2.47|1.25|0.64|1.56|0|0|206838955|158287000|233942000|26098343100|19456007121|19470085830|94791045|36.09|19.38|196
2022-02-13 18:53:36|new_0222_0005|J|152|202112|202112|125|199009|202112|22.31|41.95|0.53|1.41|0.53|1.29|2.5|2.96|0.18|0.52|-0.12|0.12|0.32|0.6|11.83|3.95|2.57|5|1.98|0.77|1.26|0.82|0|0|428932778|1245024000|891755000|19893442000|17982000036|18140833620|86470741|139.23|27.78|58000
2022-02-13 18:53:39|new_0222_0006|LHX|151|202112|202112|109|199409|202112|41.33|28.06|1.98|2.58|1.63|2.36|2.85|2.14|0.66|0.37|4.48|10.63|1.82|1.97|7.34|6.82|2.46|3|2.03|0.8|0.99|1.37|0|0|349112593|941000000|2870000000|47722409400|41843125620|41965632000|243486559|213.24|12.81|48000
2022-02-13 18:53:42|new_0222_0007|LUMN|144|202112|202112|128|198912|202112|19.27|6.35|3.49|2.11|2.13|0.69|1.87|1.17|1.26|2.45|4.11|21.37|4|7.89|4.54|4.83|2.05|4|4.83|9.26|0.89|-1.16|0|0|234947075|354000000|20895000000|42190890000|12939803000|12744173600|132675585|12.55|28.72|37000
2022-02-13 18:53:46|new_0222_0008|NLOK|135|202112|202112|127|199003|202112|57.7|17.45|3.47|6.52|3.71|5.76|13.52|1144.48|2.87|-39.21|16.8|2.71|1.94|1.91|10.91|26.86|2.77|6|3.47|4.07|1.08|0.28|0|0|1804828731|1781000000|143000000|17541345900|15120360000|15354180000|96152937|25.98|25.02|2800
2022-02-13 18:53:49|new_0222_0009|RTX|152|202112|202112|144|198512|202112|28.34|33.49|1.23|2.39|1.11|2.02|2.49|1.76|0.63|0.43|4.04|4.34|2.95|2.33|10.59|3.68|2.04|2|0.9|0.67|1.07|0.89|0|0|3256750370|7832000000|16930000000|154096688900|128812688862|129107212000|442570874|86.06|20.35|181000
2022-02-13 18:53:52|new_0222_0010|TNL|67|202109|202109|62|200606|202112|8.47|23.41|1.91|3.36|0.89|1.65|2.4|6.85|0.61|-6.23|15.93|6.52|4.08|2.29|5.56|4.16|3.5|4|3.61|2.22|1.71|0.91|0|0|286453125|346000000|678000000|9719093500|4710730710|4767670000|36783611|54.55|27.2|15500
2022-02-13 18:53:54|new_0222_0011|TFC|152|202112|202112|128|198912|202112|15.88|13.47|4.58|-2.21|3.1|3.56|1.76|1.26|1.6|0.59|0.49|5.82|3.24|3.18|5.14|5.8|0|0|2.28|0.89|0.84|0.47|92244364605|416488000000|18146091884|173418000000|3700000000|-49423590200|77743743900|78634347950|278177773|58.55|22.16|54982
2022-02-13 18:53:58|new_0222_0012|VIAC|102|202109|202109|100|199612|202112|172.81|5.89|2.64|1.2|2.13|0.7|2.43|0.95|0.95|0.86|7.29|-2.28|2.41|3.19|2.48|8.88|3.08|4|4.31|7.87|1.22|-1.35|0|0|997271739|4823000000|3320000000|32898103700|19487452350|19647180000|445739226|30.18|-19|26340
2022-02-13 18:54:01|new_0222_0013|VTRS|149|202109|202109|123|199003|202012|34.87|34.87|2.77|2.27|3.21|0.85|2.42|0.78|0.69|1.11|-0.87|-9.57|0.57|2.43|11.3|-4.58|2.1|2|8.51|1.76|0.82|0.54|0|0|462924836|990800000|3419900000|39010907800|16362897870|16406478000|148636648|13.53|-27.8|38000
2022-02-13 18:54:04|new_0222_0014|BX|68|202112|202112|58|200706|202112|31.19|18.02|15.64|7.14|8|6.17|3.03|10.61|1.26|0.93|3.07|4.82|6.32|2.72|3.14|23.83|0|0|2.52|0.93|1.63|1.77|0|0|2230377164|5011433000|985003000|111216606500|98898225720|98142746520|571465205|135.1|91.5|3165
2022-02-13 18:54:06|new_0222_0015|SNOW|9|202109|202109|-159|202209|198200|0|0|113.11|78.57|104.34|79.33|27.18|16.88|0|0|-1.06|0|0|0|-19.18|-15.03|3|3|2.52|2.01|1.5|1.43|0|0|3091968857|3890830000|278434000|80617340000|84397672050|83599548530|938364456|275.9|1.27|2495
2022-02-13 18:54:07|new_0222_0016|DDOG|14|202112|202112|-159|202209|198200|0|0|41.99|53.22|38.49|54.98|29.94|53.37|0.41|0.71|-1.16|-0.06|0|0|-2.7|-1.26|6.89|6|3.95|4.96|0.55|0.27|0|0|1074437000|1554446000|136507000|54754277000|55552776165|61604152470|685470649|178.11|80.93|1085
2022-02-13 18:54:07|new_0222_0017|PLTR|9|202109|202109|-159|202209|198200|0|0|29.69|23.78|25.78|23.77|21.17|16.24|0.08|0|-1.02|0.12|0|0|-148.17|-27|7|7|3.78|5.09|3.44|-0.36|0|0|1935999429|2483145000|249624000|34024643600|36258258780|35771632950|661797027|18.21|-22.68|2733
2022-02-13 18:54:08|new_0222_0018|DASH|8|202109|202109|-159|202209|198200|0|0|12.6|10.29|13.17|10.79|11.63|10.95|0.05|0|0|0|0|0|-14.52|-15.1|7.75|7|3.59|3.11|-2.06|-2.06|0|0|3422833333|4160000000|656000000|46921172400|50986784700|50651164100|527143290|148.9|4.31|3886
2022-02-13 18:54:09|new_0222_0019|U|11|202112|202112|-159|202209|198200|0|0|36.3|37.64|33.45|36.33|16.25|17.47|0.11|0.71|-2.33|-0.81|0|0|-22.95|-22.03|6.8|6|3.26|2.89|1.51|0.25|0|0|1293546500|1737099000|204499000|41803666100|41837730080|41248182310|712960470|142.99|-6.83|4934
2022-02-13 18:54:09|new_0222_0020|BILL|14|202112|202112|-159|202209|198200|0|0|49.62|60.26|45.79|55.84|9.03|6.3|0.3|0.43|-5.96|-6.58|0|0|-8.11|-5.98|2|2|5.81|7.01|1.93|1.29|0|0|1158461636|2789336000|129498000|24761198500|25777208490|25640026500|469177803|249.15|82.53|1384
2022-02-13 18:54:10|new_0222_0021|AVTR|16|202112|202112|6|202006|202112|121.94|49|3.18|4.23|2.08|3.41|8.35|8.25|1.27|1.67|-20.07|-5.19|0|0|2.29|6.43|5|5|2.4|2.6|1.48|0.19|0|0|338138462|301700000|705500000|33407536800|25570424000|25973240000|147645946|41.96|49.7|12400
2022-02-13 18:54:11|new_0222_0022|CARR|12|202112|202112|7|202003|202112|17.59|29.01|2.19|2.61|1.78|2.34|5.76|6.92|1.88|1.43|2.49|3.04|0.9|0.94|11.8|9.92|5.5|5|1.04|0.64|0.76|0.9|0|0|2474888889|2987000000|2466000000|53847240800|46811240784|48192240000|197003131|54.24|43.8|58000
2022-02-13 18:54:11|new_0222_0023|TT|152|202112|202112|128|198912|202112|17.76|34.36|1.25|3.55|1.06|3.46|2.2|7.6|0.59|0.77|3.35|3.66|2.04|1.17|8.88|12.52|2.14|5|1.57|0.63|1.37|1.37|0|0|733416912|2159200000|1398800000|50216505400|47516405444|48648824000|241536354|202.03|39.18|37000
2022-02-13 18:54:15|new_0222_0024|TXG|13|202109|202109|-159|202209|198200|0|0|37.95|34.93|35.99|35.43|19.86|20.79|0.18|0|-1.77|0|0|0|-54.45|-58.36|7.11|7|2.03|2.75|0.98|1.41|0|0|450632091|600440000|203304000|16039509200|16614611104|16515820832|118764398|148.96|5.2|290
2022-02-13 18:54:15|new_0222_0025|DT|15|202112|202112|5|202009|202112|194.14|223.52|19.86|21.32|18.93|21.64|11.18|13.51|-0.29|0.24|-3.39|0.21|0|0|-10.05|5.11|5.67|6|2.25|1.99|1.36|0.86|0|0|250977417|408723000|101290000|17386139700|17462087904|17837566400|140235515|61.12|39.47|2779
2022-02-13 18:54:16|new_0222_0026|DKNG|5|202109|202109|-159|202209|198200|0|0|14.4|8.75|15.06|9.55|8.55|6.11|0.36|0.68|-4.57|-4.52|0|0|-46.6|-48.9|3.5|3|6.7|9.14|2.05|0.95|0|0|1734065286|2394865000|113318000|10018183900|11074025400|11033018080|457656687|27.32|-41|2600
2022-02-13 18:54:17|new_0222_0027|UPST|8|202109|202109|3|202103|202112|626.94|180.23|25.07|19.33|27.54|21.67|21.26|17.24|0.03|0.9|-2.02|-2.14|0|0|8.52|12.75|0|0|4.56|6.83|-1.66|-1.66|0|0|366654167|1049732000|88923000|11999644600|12336926350|14533454360|813296668|151.3|271.29|554
2022-02-13 18:54:17|new_0222_0028|AXON|83|202109|202109|73|200112|202003|216.49|6946|7.43|11.64|7.76|11.92|7.71|9.63|0|0|0.45|-0.89|0|0|8.53|-2.03|4.84|7|15.67|1.56|1.77|-0.56|0|0|107576330|581588000|153540000|10104150300|10546882853|11305866870|107610999|156.07|22.55|2548
2022-02-13 18:54:20|new_0222_0029|SMAR|19|202109|202109|-159|202209|198200|0|0|19.58|13.28|17.75|13.91|16.37|13.92|0|0|-5.41|-4.35|0|0|-31.89|-28.18|7.14|7|4.67|4.01|1.46|1.81|0|0|369940125|439950000|107491000|6686064300|7109957874|7090353960|91000602|56.22|-20.31|2332
2022-02-13 18:54:21|new_0222_0030|VRT|19|202109|202109|14|201806|202112|852.54|50.41|2.04|2.2|1.65|1.79|7.12|11.81|4.76|2.72|0|0|0.04|0.04|-2.76|4.91|6.75|6|1.63|2.15|0.79|1.11|0|0|243802633|743600000|388400000|10780924000|8805442506|9072703526|58907213|24.98|31.96|20972
2022-02-13 18:54:21|new_0222_0031|RPRX|10|202106|202106|6|202006|202112|19.9|17.19|14.73|11.11|9.11|8.82|4.75|2.97|1.19|1.02|0|0|1.71|1.71|10.48|6.19|0|0|2.28|1.36|1.22|0.96|0|0|2319097571|2650519000|0|24862911100|17016189100|24195445550|83974668|39.85|-20.38|51
2022-02-13 18:54:22|new_0222_0032|GXO|7|202109|202109|2|202106|202112|83.35|83.92|1.25|1.47|1.19|1.4|3.59|4.54|0.25|0.35|0|0|0|0|2.78|3.58|4.5|4|1.58|1.39|0|0|0|0|335750000|275000000|2641000000|10979005500|10445450000|10536280000|81191923|90.83|0|93000
2022-02-13 18:54:22|new_0222_0033|TPL|151|202109|202109|148|198412|202112|30.62|41.08|16.19|24.6|16.67|25.62|15.67|16.1|0|0|2.08|1.62|1.01|0.88|65.08|44.2|6.97|8|1.35|2.64|0.69|1.65|0|0|49323869|372761000|126345000|9301110900|9676619421|9680366031|33958066|1248.87|71.78|102
2022-02-13 18:54:26|new_0222_0034|BSY|9|202109|202109|5|202009|202112|118.56|146.45|16.52|16.2|17.15|16.68|222.7|36|6.55|3.44|0|0|0.25|0.25|17.9|9.2|8.2|7|1.59|2.58|0.74|1.18|0|0|194666571|155755000|79745000|14792862500|13630925538|14895083682|45801853|48.33|19.3|4010
2022-02-13 18:54:26|new_0222_0035|IAA|19|202109|202109|10|201906|202112|32.41|24.14|5.18|4.61|4.51|4.12|54.74|23.26|-22.45|3.85|0|0|0|0|18.11|21.09|5.64|5|3.27|1.77|1.48|1.5|0|0|127406250|286100000|1272400000|7717717000|6865364000|6890829000|39792925|50.93|-22.1|3640
2022-02-13 18:54:27|new_0222_0036|AZTA|108|202112|202112|105|199509|202112|31.89|68.97|2.65|18.11|2.82|18.46|2.11|5.57|0.15|0.04|1.78|0.31|2.14|0.39|-4.05|9.46|2.52|3|4.55|1.73|2.1|-0.47|0|0|160062514|215219000|147261000|6925429100|7724330985|7719433260|58593911|103.11|51.97|2900
2022-02-13 18:54:30|new_0222_0037|STNE|17|202109|202109|12|201809|202109|83.55|45.62|21.96|6.99|20.68|7|11.93|1.9|1.24|0.49|-0.66|1.05|0|0|6.38|-1.29|3|2|3.55|4.23|2.38|2.88|0|0|1016181573|1274436900|240212200|4919921700|4865669550|4865351400|172030177|15.75|-79.91|7239
2022-02-13 18:54:31|new_0222_0038|QS|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|24.17|5.67|0|0|0|0|0|0|0|0|0|0|5.13|8.21|1.42|0.56|0|0|1410563000|1543728000|195878000|7833675000|9373987980|9334201310|196745998|22.19|-73.72|286
2022-02-13 18:54:32|new_0222_0039|NCNO|11|202109|202109|-159|202209|198200|0|0|28|15.86|28.82|17.01|14.79|10.66|0|0|-2.88|0|0|0|-12.92|-12.87|6|5|3.36|4.27|0.73|0.18|0|0|311922500|381080000|64336000|4052945000|4431376028|4419437313|31664029|45.83|-36.08|1115
2022-02-13 18:54:32|new_0222_0040|MRVI|7|202106|202106|5|202009|202112|67.89|43.11|24.91|20.09|20.33|13.74|67.9|55.67|1.84|2.75|0|0|0|0|16.34|19.54|6.67|8|3.58|2.96|0.21|0.11|0|0|183916600|374710000|104751000|11093026000|10795933050|4704548760|52667005|41.9|49.38|58
2022-02-13 18:54:33|new_0222_0041|SKLZ|7|202109|202109|-159|202209|198200|0|0|20.08|7.28|18.2|7.88|33.85|4.31|0|0|-5.01|-10.06|0|0|-46.73|-31.7|8.5|8|10.17|13.06|0.2|-0.5|0|0|527098000|540308000|10852000|2495601100|3035520000|2946463944|86812073|7.44|-62.8|277
2022-02-13 18:54:33|new_0222_0042|OSH|11|202109|202109|-159|202209|198200|0|0|12.36|6.12|11.38|5.7|49.46|52.88|1.46|5.96|-3.58|-1.6|0|0|-53.38|-42.17|2.83|1|3.75|7.28|1.47|2.76|0|0|569742375|1013000000|258600000|7873730700|7984088800|7404659098|61269791|33.14|-45.81|4000
2022-02-13 18:54:34|new_0222_0043|VMEO|8|202112|202112|-159|202209|198200|0|0|15.57|6.76|16.33|7.39|14.95|8.01|0.22|0|-8.18|-10.1|0|0|-12.1|-15.54|8.5|8|1.85|2.28|0|0|0|0|283971600|321900000|2868000|2646769500|2983156000|2885417680|39923699|17.96|0|702
2022-02-13 18:54:34|new_0222_0044|SPCE|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.52|3.74|0|0|-4.76|-7.68|0|0|-92.46|-60.9|1|1|6.63|12.28|-0.11|-4.97|0|0|268953671|732006000|48130000|2898211600|3621587046|3589921104|140811805|14.07|-42.31|823
2022-02-13 18:54:35|new_0222_0045|PPD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:54:36|new_0222_0046|VNT|9|202109|202109|5|202009|202112|13.5|11.91|2.36|2.43|1.9|1.74|15.27|11.04|4.06|5.5|0|0|0|0|20.81|19.43|7.8|7|1.89|1.3|0.95|0.64|0|0|442620000|458900000|146000000|7327901500|5194626857|5233319000|40583925|30.73|-7.99|8400
2022-02-13 18:54:36|new_0222_0047|FOUR|11|202109|202109|-159|202209|198200|0|0|6.53|4.57|4.47|3.05|17.04|16.1|-2.67|5.82|-11.01|-4.03|0|0|-3.34|-3.17|4.33|3|9.29|17.79|2.1|1.71|0|0|550912500|1288100000|74100000|5390107200|4803625116|3233108058|87048876|57.93|-23.17|1311
2022-02-13 18:54:37|new_0222_0048|AZEK|13|202112|202112|1|202109|202112|66.57|72.25|6.17|6.17|5.43|5.91|4.43|4.94|0.96|0.32|-7.92|-0.01|0|0|-1.47|5.39|4.14|4|1.59|1.83|1.46|1.57|0|0|155164300|66056000|435304000|7567645800|7168702800|7252970576|54163067|46.24|20.26|2072
2022-02-13 18:54:37|new_0222_0049|LESL|10|202112|202112|5|202009|202112|55.73|32.41|4.24|3.66|3.66|3.25|0|0|-2.12|-2.08|-7.42|5.36|0|0|23.66|30.41|8.8|8|7.56|9.11|1.1|1.4|0|0|162344000|53341000|273174000|5056814900|4317528852|4460075620|48719539|23.66|-14.74|3700
2022-02-13 18:54:38|new_0222_0050|RKT|11|202109|202109|5|202009|202112|12.24|4.52|1.51|1.25|0.53|1|3.98|2.69|13.04|14.98|0|0|0|0|0.98|1.76|0|0|13.75|10|1.44|0.79|0|0|2092133625|2233667000|582247000|18694383200|1923143600|27871597600|59106367|14|-30.76|24000
2022-02-13 18:54:39|new_0222_0051|PLTK|8|202109|202109|4|202012|202112|69.69|24.91|4.76|3.4|4.17|2.83|0|0|-2.88|-4.8|-7.49|-8.47|0|0|14.58|18.68|9|8|2.71|3.06|0|0|0|0|733850000|994200000|185000000|8526475300|7081984000|7116564000|18176401|17.29|-41.56|3800
2022-02-13 18:54:39|new_0222_0052|RRX|152|202112|202112|128|198912|202112|20|26.28|1.22|3.36|0.99|2.13|1.91|1.83|0.53|0.3|0.12|3.7|1.98|0.76|8.47|4.63|2.17|5|2.86|1.12|1.32|-0.06|0|0|131170074|672800000|7558800000|12815177700|11531277674|11521186000|58154585|170.18|38.57|23000
2022-02-13 18:54:43|new_0222_0053|SHC|9|202109|202109|2|202106|202112|541.16|196.25|10.63|9.14|8.09|7.28|14.45|12.67|0.28|3.31|0|0|0|0|-0.38|1.62|4.4|4|0.89|1.12|0.05|0.15|0|0|105559857|114912000|667023000|8290359000|6662695350|6583638000|14726733|23.55|-14.18|3000
2022-02-13 18:54:43|new_0222_0054|FTDR|17|202109|202109|13|201809|202112|28.04|25.46|2.99|2.15|2.61|1.98|747.82|50.06|16.03|10.15|0.96|2.65|0|0|18.42|15.35|7.92|8|2.8|2.58|0.57|-0.29|0|0|412666667|309000000|83000000|3424460400|3124209192|3149094000|27006147|36.66|-27.01|2190
2022-02-13 18:54:44|new_0222_0055|VSCO|7|202109|202109|2|202106|202112|6.53|7.43|0.76|0.83|0.69|0.76|15.11|19.63|1.22|3.9|0|0|0|0|58.62|55.77|9|8|5.47|6.55|0|0|0|0|322750000|331000000|2424000000|5597141600|4968870000|5169444858|95394564|55.83|0|27900
2022-02-13 18:54:45|new_0222_0056|CVAC|8|202109|202109|-159|202209|198200|0|0|176.43|60.63|190.21|72.41|13.35|7.95|-0.6|0.04|-4.82|-14.46|0|0|-38.63|-44.59|1.67|1|1.27|2.23|4.16|-0.55|0|0|944212150|1239565400|223562600|5206718600|6414336844|6450372637|25352289|34.31|-57.68|554
2022-02-13 18:54:45|new_0222_0057|OPEN|7|202109|202109|-159|202209|198200|0|0|4.19|3.04|3.77|1.89|5.26|3.79|1.06|2.7|-9.81|-17.36|0|0|-14.82|-11.98|3|3|5.95|8.99|-0.15|-0.15|0|0|1789145250|1839826000|82121000|13500389500|8871414072|8815513290|159993529|14.61|-35.72|1048
2022-02-13 18:54:46|new_0222_0058|CERT|8|202109|202109|-159|202209|198200|0|0|17.81|16.03|17.53|15.52|5.31|4.67|0.49|0.3|-6.47|-9.77|0|0|-5.07|-5.25|3.5|3|1.62|2.08|2.57|2.57|0|0|214695000|416850000|3005000|4415876000|4471977944|4235051772|38655912|28.42|-15.72|903
2022-02-13 18:54:46|new_0222_0059|JAMF|11|202109|202109|-159|202209|198200|0|0|14.72|13.72|14.58|13.17|5.91|6.06|0.21|0.48|-6.36|-0.7|0|0|-3.78|-6.53|5.33|5|3.43|6.94|0.11|1.08|0|0|139460250|227148000|17529000|4659230300|4524220071|4509529206|41823709|38.01|27.04|1496
2022-02-13 18:54:47|new_0222_0060|UI|47|202112|202112|37|201209|202112|26.5|32.88|6.83|10.39|7.12|10.33|424.39|334.16|1.56|-121.49|4.23|2.02|0.59|0.65|74.55|108.27|7|9|6.3|0.51|1.04|0.12|0|0|326447956|214365000|142240000|19574521600|19234757880|19335028050|39116290|310.05|12.64|867
2022-02-13 18:54:49|new_0222_0061|AGL|7|202109|202109|-159|202209|198200|0|0|7.47|5.67|7.8|6.14|10.77|9.42|-0.12|0.04|-9.46|-11.51|0|0|-105.09|-76.28|2.5|2|1.64|3.25|0|0|0|0|600764250|1081601000|17950000|9596438800|10571796000|10563183000|72060270|27|0|552
2022-02-13 18:54:49|new_0222_0062|MSGS|32|202112|202112|24|201512|202112|167.62|73.49|5.87|12.04|6.65|11.09|1.53|1.38|-0.36|-1.7|0.89|-0.07|0|0|-1.81|36.07|2.37|3|3.53|2.34|0.75|0.62|0|0|773887800|54815000|731542000|4575564400|4221941373|4248945090|26305490|174.33|-4.64|657
2022-02-13 18:54:51|new_0222_0063|MCFE|10|202106|202106|-159|202209|198200|0|0|5.67|6.1|3.03|3.26|0|0|-1.31|-0.42|0|0|0|0|-13.14|-24.27|6.5|7|1.83|1.89|0.35|0.46|0|0|294833333|420000000|103000000|14729755000|11125328885|4714412000|41477160|25.79|54.52|6916
2022-02-13 18:54:51|new_0222_0064|ALGM|11|202112|202112|5|202009|202112|166.62|68.26|7.74|8.92|7.56|9.31|8.34|9.89|0.07|0.04|-4.88|0.02|0|0|7.82|15.71|7.4|7|1.2|1.52|0.51|-0.01|0|0|214581625|259208000|223627000|6633821100|6866859078|6949027476|28257513|36.18|35.71|520
2022-02-13 18:54:52|new_0222_0065|MNDT|38|202112|202112|0|202112|202112|4.6|4.6|9.25|3.91|8.43|3.67|5.57|7.16|0.86|0.52|-1.33|7.12|0|0|-24.76|41.04|4|5|9.13|6.27|0.55|0.21|0|0|890281222|2193797000|72097000|4432444500|4248954760|4186438600|60195656|17.72|-22.76|3400
2022-02-13 18:54:53|new_0222_0066|BEPC|12|202112|202112|6|202006|202112|38.41|6.7|9.26|8.91|2.51|1.88|5.05|1.73|7.25|3.68|-2.41|-1.43|3.04|3.3|-5.44|3.83|2|2|0.93|0.96|0.69|0.94|0|0|326000000|410000000|37915000000|30002262300|6342262271|6342262271|29539704|36.83|-36.79|1885
2022-02-13 18:54:54|new_0222_0067|NFE|15|202106|202106|-159|202209|198200|0|0|18.74|13.39|7.27|7.02|21.28|2.97|5.31|2|0|0|1.55|1.66|-10.93|-3.69|1.64|3|2|2.24|1.42|1.23|0|0|199806154|143138000|3507168000|8860893600|5233644000|5123028516|23656233|25.32|-54.95|231
2022-02-13 18:54:55|new_0222_0068|HWM|24|202112|202112|12|201812|202112|34.16|48.68|2.21|3.48|1.62|2.8|2.45|3.84|1.31|1.21|5.73|4.59|0.67|0.13|1.79|3.19|2.83|3|2.97|2.19|1.59|0.86|0|0|1545523810|720000000|2467000000|17134177500|13422453177|13733400447|83872258|31.83|11.53|19700
2022-02-13 18:54:57|new_0222_0069|PCOR|11|202109|202109|-159|202209|198200|0|0|23.31|19.97|21.43|18.41|13.78|9.47|0|0|-5.49|-5.64|0|0|-47.28|-42.9|7|6|2.04|3.07|0|0|0|0|608946000|1072098000|117594000|9550173200|10552561305|10511176830|87974792|79.97|0|2063
2022-02-13 18:54:58|new_0222_0070|MCW|7|202109|202109|0|202106|202106|80.79|80.79|8.66|8.04|7.93|7.39|9.64|8.9|22.86|1|-10.39|-11.29|0|0|-1.91|-1.56|5.5|5|0.79|1.39|0|0|0|0|141778500|162232000|999950000|5862474300|5404622382|5960500842|23753848|18.21|0|6392
2022-02-13 18:54:58|new_0222_0071|VRM|11|202109|202109|-159|202209|198200|0|0|2.74|0.45|2.4|0.55|4.56|1.42|0.37|1.01|-14.15|-6.23|0|0|-28.6|-17.28|2.5|2|7.72|14.69|1.43|1.27|0|0|873323625|1326543000|47553000|1201976200|1477129420|1475705140|33945599|10.79|-73.66|944
2022-02-13 18:54:59|new_0222_0072|DV|7|202109|202109|3|202103|202112|575.17|567.34|19.08|16.22|19.64|17.07|9.22|7.21|0.03|0|-4.99|-5.5|0|0|1.44|1.56|7.5|7|1.35|3.41|0|0|0|0|183337250|319825000|16693000|4959651000|5274021376|5559257600|46694688|33.28|0|647
2022-02-13 18:54:59|new_0222_0073|CNM|7|202109|202109|2|202106|202112|115.12|57.37|1.55|1.28|1.26|1.13|3.53|3.15|2.3|1.2|-18.46|-21.89|0|0|3.66|4.33|6.5|6|0.87|1.75|0|0|0|0|193150000|4900000|249400000|5854116200|3849616160|5882199505|41554141|24.05|0|3700
2022-02-13 18:55:00|new_0222_0074|DCT|10|202109|202109|-159|202209|198200|0|0|18.99|9.98|20.06|11.24|6.82|4.21|0|0|-4.94|-0.01|0|0|-4.16|-1.58|4.5|4|2.29|1.84|-1.15|-1.12|0|0|280406250|347735000|31077000|2742006800|3088932519|3139223358|17060648|23.39|-59.71|1653
2022-02-13 18:55:01|new_0222_0075|PYCR|7|202112|202112|-159|202209|198200|0|0|14.85|12.86|13.26|12.45|5.46|3.89|0.03|0|-6.2|-9.05|0|0|-9.68|-10.49|2.5|2|0.95|1.72|0|0|0|0|51940000|111087000|38935000|4914238400|5025325419|5025325419|13968120|28.81|0|
2022-02-13 18:55:01|new_0222_0076|UWMC|6|202109|202109|3|202103|202112|0.43|0.4|3.34|3.82|1.72|1.92|6.25|4.56|87.1|91.91|0|0|0|0|11.73|11.73|0|0|11.84|11.55|0|0|0|0|1197586667|951226000|311789000|14481352600|594175600|9493966160|25488863|5.92|-47.83|8000
2022-02-13 18:55:02|new_0222_0077|DSEY|7|202109|202109|-159|202209|198200|0|0|2.53|2.35|1.71|1.47|8.26|7.43|1.3|3.51|-21.67|-23.18|0|0|-7.49|-8.56|5.5|5|0.84|1.73|0|0|0|0|111350000|68800000|390500000|6150507900|4025357941|4014296000|16640075|13.31|0|8600
2022-02-13 18:55:03|new_0222_0078|LMND|11|202109|202109|-159|202209|198200|0|0|38.93|13.63|45.11|23.42|5.89|2.48|0|0|-12.82|-15.51|0|0|-50.27|-23.27|0|0|13.65|21.75|1.13|-0.71|71040000|97100000|697687500|1124500000|10800000|1470634000|2594632916|2593138011|83039822|42.11|-65.62|567
2022-02-13 18:55:03|new_0222_0079|FIGS|7|202109|202109|2|202103|202109|4055.49|5277.29|16.5|11.35|17.09|12.23|33.92|20.54|0|0|-1.38|-1.58|0|0|-2.31|-6.32|9.5|9|5.63|7.81|0|0|0|0|119146500|180648000|7363000|4324237900|4504613100|5495053356|86461029|27.56|0|202
2022-02-13 18:55:04|new_0222_0080|LZ|7|202109|202109|-159|202209|198200|0|0|9.4|5.14|7.43|4.64|21.9|16.58|-0.7|0|-7.01|-12.7|0|0|-370.1|-370.1|9.5|9|1.89|3.83|0|0|0|0|183330250|310704000|47112000|2855870200|3166561360|3155360570|20215959|16.07|0|1055
2022-02-13 18:55:04|new_0222_0081|GOCO|10|202109|202109|6|202006|202112|282.13|42.11|5.48|2.26|2.82|0.35|8.45|2.44|0.82|0.89|-14.51|-0.52|0|0|-2.41|0.1|7.2|7|3.95|3.77|0.6|0.67|0|0|154522714|85221000|27424000|2394119800|1215483320|431825020|9820137|3.79|-72.25|3067
2022-02-13 18:55:05|new_0222_0082|WOOF|8|202109|202109|3|202103|202112|200.87|39.06|1.56|1.26|1.21|0.91|2.89|2.53|2.43|0.74|-11.52|-16.98|0|0|1.29|3.41|7.5|7|5.44|6.76|0|0|0|0|175823500|221484000|2051651000|7089631100|5663878125|4974787500|35778998|18.75|-27.97|27081
2022-02-13 18:55:06|new_0222_0083|TSP|7|202109|202109|-159|202209|198200|0|0|10303.02|9697.33|9312.41|9290.79|7|5.42|0.01|0|-10.32|-13.48|0|0|-20.1|-16.56|1|1|3.4|3.6|0|0|0|0|930369500|1412128000|29419000|6225688600|7635863580|2101032270|66881810|35.85|0|1000
2022-02-13 18:55:06|new_0222_0084|OTIS|12|202112|202112|7|202003|202112|28.74|30.13|2.61|3.03|2.25|2.63|12.74|12.74|-1.36|-2.01|2.91|2.35|1.06|1.06|40.74|43.35|7.5|7|1.24|0.93|1.04|1.41|0|0|1649555556|1565000000|1300000000|43353750000|37004750000|37405272000|166688486|87.07|28.9|70000
2022-02-13 18:55:07|new_0222_0085|CTVA|16|202112|202112|6|202006|202112|31.21|19.95|1.87|2.23|1.81|2.3|0.96|1.4|0.1|0.04|3.11|5.15|1.38|1.14|1.01|6.52|3|3|1.53|0.91|0.72|0.64|0|0|2803076923|4545000000|4329000000|34364708400|34422849260|34829038000|123052264|47.38|22.11|21000
2022-02-13 18:55:08|new_0222_0086|AMCR|13|202112|202112|9|201909|202112|24.24|19.5|1.85|1.78|1.34|1.36|4.88|3.91|1.58|1.49|-3.55|2.7|4.02|3.93|6.48|8.44|4|4|2.65|2.93|1.1|1.41|0|0|389996753|626000000|4236000000|24197383200|17908600000|18074640000|80444646|11.86|2.04|46000
2022-02-13 18:55:09|new_0222_0087|WOLF|113|202112|202112|92|199312|201612|80.97|837.72|8.24|23.8|8.69|21.8|3.55|6.63|0.05|0.19|-0.76|-3.22|0|0|1.95|-14.72|1.83|2|12.52|6.59|1.65|1.97|0|0|446304129|686500000|1412500000|13490215200|13811418900|13101455860|151699810|111.77|5.54|3466
2022-02-13 18:55:11|new_0222_0088|WTRG|151|202109|202109|124|199012|202112|25.44|32.52|7.3|10.37|4.07|7.57|2.73|2.56|1.21|1.11|-1.3|-1.22|3.68|1.93|5.46|3.99|2.02|2|3.01|1.66|0.37|1.07|0|0|61437739|9736000|10012155000|19268744300|13569696504|13929172530|55582506|53.69|13.53|3180
2022-02-13 18:55:15|new_0222_0089|CLVT|14|202109|202109|-159|202209|198200|0|0|10.71|11.25|7.2|7.92|3.53|1.6|0.85|0.47|-7.31|-9.56|0|0|-6.91|-1.37|3.44|2|2.33|4.4|0.96|1.51|0|0|677037273|2479880000|73828000|19933394600|16150878240|15043573104|95240443|23.52|-20.83|8690
2022-02-13 18:55:17|new_0222_0090|OGN|7|202109|202109|3|202103|202112|4.96|5.09|1.88|2.03|1.04|0.98|1.78|1.64|-2.56|-5.75|0|0|0|0|35.13|29.58|8|7|1.68|1.5|0|0|0|0|594750000|1008000000|967000000|16010597500|7720448295|7739537400|65564763|30.45|0|9950
2022-02-13 18:55:18|new_0222_0091|AIRC|109|202112|202112|105|199509|202112|47.07|17.96|9.49|17.72|4.14|11.06|3.15|5.46|2.63|2.06|4.14|0.74|6.2|3.3|2.95|7.88|1.88|2|3.74|1.21|0.77|1.15|0|0|118763977|67320000|466355000|12628925700|8565367580|8586579540|37073486|54.67|42.33|950
2022-02-13 18:55:21|new_0222_0092|CNXC|9|202109|202109|5|202009|202112|26.55|26.04|1.61|1.99|1.46|1.86|3.19|4|0.63|0.31|0|0|0|0|8.11|11.71|7.2|7|0.94|0.76|0.92|0.92|0|0|130101286|182038000|407144000|11094465700|10329634740|10393701940|65170217|200.21|81.51|290000
2022-02-13 18:55:22|new_0222_0093|NVST|16|202112|202112|9|201909|202112|61.51|23.47|2.31|2.78|2.01|2.95|1.38|1.79|0.32|0.32|-18.36|-7.62|0|0|3.18|6.21|5.2|5|5.83|7.93|1.16|0.37|0|0|534327273|1073600000|392200000|7524296000|7281696000|8016174000|52822728|45.06|33.59|12400
2022-02-13 18:55:23|new_0222_0094|ACI|31|202109|202109|7|202003|202112|15.06|17.02|0.24|0.27|0.18|0.23|6.09|6.01|7.21|3.46|2.26|2.26|1.37|1.55|1.63|10.28|7.77|8|2.7|2.46|0.32|0.25|0|0|1216662963|2661000000|15172200000|19217363200|13300870309|16324506000|62551396|28.43|71.06|300000
2022-02-13 18:55:23|new_0222_0095|CHNG|16|202112|202112|-159|202209|198200|0|0|3.63|3.27|2.17|2.02|1.66|2.06|1.49|1.41|-11.98|-11.35|0|0|-3.09|-0.97|4.25|4|5.45|7.54|1.07|-0.18|0|0|95714500|96011000|216553000|11260442200|6683201760|6954737216|42958866|21.44|14.64|15000
2022-02-13 18:55:24|new_0222_0096|FSLY|15|202109|202109|-159|202209|198200|0|0|19.75|13.41|18.42|12.26|13.14|4.2|0.28|0.92|-6.08|-3.85|0|0|-20.29|-14.06|6.1|3|8.57|12.36|1.55|0.83|0|0|375174000|643421000|217878000|4549434000|4249672000|4223383500|100122143|36.26|-59.43|992
2022-02-13 18:55:25|new_0222_0097|TMX|35|202109|202109|27|201503|202112|32.61|9.74|3.43|3.08|2.45|2.89|4.47|2.3|7.42|0.38|-4.41|13.41|0|0|5.44|17.14|3.6|4|2.14|1.18|0.66|0.87|0|0|358580645|156000000|272000000|6206026900|5491235594|5632699000|66598258|45.17|-11.83|12000
2022-02-13 18:55:26|new_0222_0098|DTM|7|202109|202109|2|202106|202112|14.47|16.06|8.98|9.35|5.22|5.63|1.12|1.21|0.79|0.79|0|0|0|0|4.23|4.05|0|0|1.44|1.92|0|0|0|0|59000000|128000000|3524000000|7710225400|4641225350|4649262000|28277814|47.98|0|258
2022-02-13 18:55:26|new_0222_0099|KD|5|202109|202109|-159|202209|198200|0|0|0.28|0.2|0.29|0.21|1.02|0.75|0.05|0.07|0|0|0|0|-38.1|-38.1|4|4|3.75|4.35|0|0|0|0|262666667|735000000|4646000000|3764861600|4052955620|4052955620|54420842|18.1|0|90000
2022-02-13 18:55:27|new_0222_0100|AM|23|202109|202109|19|201703|202112|460.2|14.17|7.04|8.39|3.8|5.04|97.82|1.99|1.08|1.34|21.74|10.19|13.79|10.19|-2.46|6.01|3|3|3.79|1.89|2.35|-0.33|0|0|4548700|0|3345843000|7765547200|4602711508|4624259800|32230449|9.64|17.42|522
2022-02-13 18:55:28|new_0222_0101|SHLS|7|202106|202106|4|202012|202112|205.94|166.73|28.98|21.64|27.74|20.6|0|0|-6.28|-16.2|-3.4|-3.43|0|0|14.23|11.27|7.33|8|5.55|5.74|0|0|0|0|7759600|13171000|13622000|4257039500|4048676460|4053896100|28148398|24.3|-50.31|504
2022-02-13 18:55:28|new_0222_0102|DNB|11|202109|202109|-159|202209|198200|0|0|7.14|5.98|5.18|4.28|3.43|2.47|1.36|1|-19.59|1.03|0|0|-3.12|-0.75|0|0|1.58|1.96|0.81|1.47|0|0|202150000|234400000|173200000|12234364700|8835437577|8784063000|47353593|20.49|-17.71|4039
2022-02-13 18:55:29|new_0222_0103|CHPT|6|202109|202109|-159|202209|198200|0|0|37.94|21.31|35.14|19.97|12.74|7.83|0|0|0|0|0|0|-21.12|-21.12|2|2|6.23|9.61|3.01|1.31|0|0|531129667|365491000|58347000|4219234300|4583852785|4501733365|142906016|13.85|-63.61|1319
2022-02-13 18:55:29|new_0222_0104|GO|15|202109|202109|10|201906|202112|108.23|35.44|1.28|0.97|1.11|0.91|4.29|2.74|0.93|0.45|-13.57|-19.73|0|0|4.55|5.73|7.2|7|5.58|9.07|-0.26|0.36|0|0|76207917|155976000|1360370000|3021766800|2726613000|2816399600|33355483|28.4|-27.95|946
2022-02-13 18:55:30|new_0222_0105|PSFE|7|202109|202109|-159|202209|198200|0|0|5.95|3.3|5.2|1.91|2.63|1.15|1.05|0.89|0|0|0|0|-2.81|-3.92|3.5|3|2.05|1.94|1.54|1.91|0|0|293030500|262267000|48574000|4902445500|2829715484|2829715484|52943744|3.91|-74.11|3400
2022-02-13 18:55:31|new_0222_0106|DRVN|8|202109|202109|2|202106|202112|261.97|148.79|5.54|5.29|4.13|4.05|3.23|3.36|1.87|1.01|-17.68|-19.9|0|0|0.21|1.27|3.5|3|1.11|0.88|0|0|0|0|138315833|115365000|2026731000|7208786900|5614540000|5602100600|14995665|33.62|0.53|6900
2022-02-13 18:55:31|new_0222_0107|REYN|13|202112|202112|8|201912|202112|20.09|20.39|2.64|2.4|1.91|1.85|4.02|3.75|-0.44|1.2|4.02|3.62|3.05|2.93|8.55|8.48|5|4|1.04|1.22|0.59|0.09|0|0|165636364|164000000|732000000|8534479700|6586479700|6597140000|12336596|31.4|4.53|5600
2022-02-13 18:55:32|new_0222_0108|SLVM|3|202109||-159|202209|198200|0|0|0|0|0|0|5.05|4.64|2.87|5.73|0|0|0|0|0|0|0|0|2.33|1.74|0|0|0|0|151000000|132000000|954000000|2617088400|1233652792|1229949000|14411284|27.89|0|7000
2022-02-13 18:55:33|new_0222_0109|SGFY|8|202109|202109|-159|202209|198200|0|0|6.54|3.11|5.98|3.04|3.6|2.2|0.35|0.31|-14.65|-20.22|0|0|-2.25|-1.23|4.75|4|1.96|3.72|0|0|0|0|375900000|678800000|23000000|2443579500|2422462320|2452011480|16645592|14.22|-56.78|2200
2022-02-13 18:55:33|new_0222_0110|HAYW|7|202109|202109|3|202103|202112|18.98|19.19|5.01|5.18|3.6|3.88|4.15|4.67|2.15|0.76|-11.2|-10.98|0|0|7.01|7.74|5.5|5|1.67|3.35|0|0|0|0|168919250|295077000|143403000|6780433700|6087400694|6394441205|29256833|26.23|0|2555
2022-02-13 18:55:34|new_0222_0111|LYLT|6|202112|202112|1|202109|202112|11.28|11.53|1.12|1.55|0.95|0.94|2.88|5.04|1.12|4.46|0|0|0|0|2.98|-0.29|2|2|2.15|2.5|0|0|0|0|212755500|167601000|179474000|1225789000|739276964|739451370|11557703|30.07|0|1400
2022-02-13 18:55:34|new_0222_0112|NABL|7|202109|202109|-159|202209|198200|0|0|7.5|6.72|9.71|8.11|3.57|3.22|0.56|0.55|-3.06|-3.06|0|0|-1.37|-1.22|5.5|5|2.63|1.28|0|0|0|0|80545000|61572000|75680000|2264365400|1983950730|1936594800|8563251|11.1|0|1335
2022-02-13 18:55:35|new_0222_0113|MSP|9|202109|202109|5|202009|202112|140.63|119.77|7.54|6.89|7.65|7.3|2.71|2.41|0.24|0|-6.18|-13.49|0|0|1.98|2.25|5.4|5|1.67|2.85|0.87|1.2|0|0|126703429|205862000|130710000|4091124700|4291097500|4380658515|9968202|26.35|-2.41|1743
2022-02-13 18:55:35|new_0222_0114|VIACA|102|202109|202109|100|199612|202112|250.14|6.34|3.12|1.27|2.64|0.78|2.71|1.03|0.95|0.86|6.63|-2.14|2.21|2.88|2.48|8.88|0|0|0.02|0.08|1.17|-0.76|0|0|997271739|4823000000|3320000000|35002198500|21547259275|21723870000|3389178|33.37|-11.77|26340
2022-02-13 18:55:38|new_0222_0115|AMBP|4|202109|202109|-159|202209|198200|0|0|2.21|2.19|1.5|1.43|21.79|21.41|2.64|10.72|0|0|0|0|0|0|0|0|1.19|0.52|0|0|0|0|541500000|496000000|1620000000|8212320900|5445090000|5082084000|10977180|9.03|0|
2022-02-13 18:55:38|new_0222_0116|ASAN|11|202109|202109|-159|202209|198200|0|0|33.37|28.3|30.46|26.61|76.84|39.54|-2.93|0.14|-0.71|0.24|0|0|-81.15|-76.46|7.17|7|3.29|8.13|0.19|1.03|0|0|381525625|343396000|276031000|9476026900|9772967296|9709954560|210473652|52.48|48.37|1080
2022-02-13 18:55:39|new_0222_0117|SWAV|15|202109|202109|-159|202209|198200|0|0|48.74|34.78|45.33|35.88|15.7|28.49|0.07|0.08|-7.22|-0|0|0|-39.2|-16.09|4.9|8|7.62|3.37|1.67|1.4|0|0|163901917|182954000|34875000|6169767600|6334040700|6741809712|58066598|179.46|71.93|449
2022-02-13 18:55:40|new_0222_0118|SPT|12|202109|202109|-159|202209|198200|0|0|18.93|27.47|19.62|28.24|20.37|33.1|0|0|-7.52|0|0|0|-59.24|-16.29|8.38|8|3.64|3.18|0.11|-0.77|0|0|128637200|175008000|22982000|4722768900|4894484886|4888961865|46540370|90.69|99.71|700
2022-02-13 18:55:40|new_0222_0119|ZD|91|202109|202109|78|200206|202112|25.02|26.33|5.75|3.68|6.12|2.96|4.11|3.85|0.14|1.23|1.64|0.36|1.64|0|12.53|6.83|4.3|7|11.9|6.05|1.04|0.06|0|0|213100177|546467000|271510000|6548446300|5288098706|5371778082|45252158|110.57|11.58|4700
2022-02-13 18:55:43|new_0222_0120|MIME|31|202112|202112|25|201509|202112|225.71|120.82|6.38|9.09|6.68|9.66|16.45|11.56|0.23|0.16|-2.76|-1.14|0|0|-1.44|9.24|7.52|7|1.62|2.5|0.62|1.93|0|0|169457500|416173000|204876000|5028894800|5335196076|5592405420|175693765|79.74|41.26|1765
2022-02-13 18:55:45|new_0222_0121|DOCN|7|202109|202109|-159|202209|198200|0|0|16.54|20.05|15.06|18.72|7.75|9.42|-0.9|0|-12.18|-8.54|0|0|-3.87|-3.04|6.5|6|3.7|8.08|0|0|0|0|456833000|589750000|241083000|7946629900|8757761359|8672025150|241942446|80.33|0|581
2022-02-13 18:55:45|new_0222_0122|BEAM|13|202109|202109|-159|202209|198200|0|0|102374.12|5764.63|97360.34|6260.26|9.34|6.36|0.02|0.01|-12.47|-14.66|0|0|-88.4|-87.14|0|0|6.76|8.18|1.07|1.27|0|0|319217182|933405000|174702000|4502172900|5397762305|5289630944|51490665|79.69|-2.39|182
2022-02-13 18:55:46|new_0222_0123|BE|19|202109|202109|-159|202209|198200|0|0|4.13|4.77|2.34|4.17|533.88|772.34|-0.73|-10.75|-5.93|-1.66|0|0|-368.89|-28.7|2.57|3|9.23|8.61|3.63|2.69|0|0|220765250|121861000|685569000|4193022800|3755425245|3738070050|58760434|21.45|-27.95|1711
2022-02-13 18:55:47|new_0222_0124|DEN|106|202109|202109|-159|202209|198200|0|0|2.88|3.5|10.56|3.58|2.64|3.79|1.08|0.02|39.68|20.17|0|0|-1.8|-10.51|1.94|6|3.93|6.77|1.7|1.27|0|0|45609596|1783000|1463396000|3854423600|3838759731|4190545260|42591722|76.59|198.13|698
2022-02-13 18:55:48|new_0222_0125|CRNC|14|202112|202112|9|201909|202112|121.11|69.67|6.82|8.06|6.66|8.03|2.31|2.86|0.2|0.26|-1.81|0.68|0|0|4.43|3.41|3.78|4|11.05|11.05|2.65|1.42|0|0|120758700|145141000|50962000|3127315700|3001375680|3400516800|61568162|76.64|-23.73|1700
2022-02-13 18:55:48|new_0222_0126|FUBO|42|202109|202109|2|201712|201806|5.35|4.92|16.97|4.31|9.83|3.82|198.29|3.83|0.27|0.53|-79.6|-8.87|0|0|-764.67|-54.46|2.31|1|17.77|16.16|-2.47|-0.06|0|0|37377818|393130000|12488000|2207311300|2294162439|2261947926|128838904|15.87|-59.25|220
2022-02-13 18:55:50|new_0222_0127|APPN|23|202109|202109|-159|202209|198200|0|0|13.8|13.2|13.77|13.67|32.1|18.53|-0.18|0|-2.94|0|0|0|-60.98|-24.31|8.06|8|6.76|7.18|1.67|0.07|0|0|131367950|188506000|63498000|4565108100|4752518904|4749320142|40450511|66.78|-54.19|2000
2022-02-13 18:55:50|new_0222_0128|PGNY|13|202109|202109|5|202009|202112|550.62|55.94|9.09|9.38|9.92|10.63|20.6|20.32|0.01|0|0|0|0|0|11.11|49.46|7.56|7|3.42|5.91|1.96|1.2|0|0|72812091|114310000|12726000|4438855600|4531943080|5053644605|37868389|50.35|18.78|210
2022-02-13 18:55:51|new_0222_0129|SI|17|202112|202112|9|201909|202112|34.29|51.28|-27.09|-55.56|12.26|22.47|2.41|2.8|0.25|0.01|-9.34|-12.56|0|0|9.03|8.46|0|0|4.32|5.15|1.52|-0.93|4548381000|14290628000|3778813067|14013205000|3008000|-9494241700|4503116280|4111660800|183856816|148.2|99.43|237
2022-02-13 18:55:52|new_0222_0130|BBIO|15|202109|202109|-159|202209|198200|0|0|115.2|56.81|93.55|40.35|48.03|152.08|0.69|-1.85|-1.91|0.31|0|0|-61.21|-70.45|0|0|6.57|9.88|0.68|-0.08|0|0|633770167|599611000|44849000|2756954900|1975390497|1969681404|47342094|13.43|-76.54|396
2022-02-13 18:55:52|new_0222_0131|MGNI|36|202109|202109|23|201603|202112|244.86|879|4.19|7.5|4.03|5.83|3.45|2.72|0.12|0.82|-26.97|-6.35|0|0|-28.72|0.59|5.41|3|4.16|6.88|2.02|0.7|0|0|125089235|188182000|97350000|2916610100|2381427230|2376223070|39350907|18.07|-43.36|569
2022-02-13 18:55:54|new_0222_0132|KLIC|151|202112|202112|129|198909|202112|36.5|10.11|1.11|1.74|1.26|2.25|41.55|3.13|23.36|0|0.75|1.61|0.2|0.97|5.72|45.7|2.87|8|5.36|12.69|2.4|1.64|0|0|236415110|808490000|106233000|2972995800|3781485804|3833150640|78667303|60.54|90.32|3586
2022-02-13 18:55:57|new_0222_0133|SITM|13|202112|202112|1|202109|202112|254.86|200.37|11.9|24.92|12.3|27.44|15.28|9.51|1.66|0|-7.53|-3.02|0|0|-4.13|9.68|7.63|7|2.6|3.82|0.33|1.07|0|0|157636273|559461000|46096000|5453406200|5632565160|6461623520|128335250|292.54|161.36|187
2022-02-13 18:55:58|new_0222_0134|PHR|15|202109|202109|-159|202209|198200|0|0|11.68|5.82|10.57|7.29|9.65|3.12|-0.06|0.02|-10.31|-6.67|0|0|-30.44|-19.46|7.6|5|3.14|3|1.09|1.91|0|0|185624183|400395000|34760000|1146020600|1533430686|1530098797|17414890|29.99|-52.23|827
2022-02-13 18:55:59|new_0222_0135|PD|15|202109|202109|-159|202209|198200|0|0|13.89|9.08|14.24|9.79|8.98|9.67|0.4|1.03|-9.28|-6.53|0|0|-17.68|-17.57|6.5|6|7.34|8.68|1.38|0.58|0|0|435208833|545283000|35985000|2380076800|2639063428|2617429920|42496811|30.76|-32.24|783
2022-02-13 18:56:00|new_0222_0136|LPRO|10|202109|202109|2|202106|202112|90.45|21.41|27.85|14.2|23.19|13.97|81.1|22.23|2.46|1.15|-0.35|1.32|0|0|-12.89|60.1|8.2|8|2.73|2.28|0.51|0.26|0|0|75089000|90864000|7992000|2892849200|2836760192|2838043800|23573776|22.48|-35.7|104
2022-02-13 18:56:00|new_0222_0137|EXPI|48|202109|202109|28|201412|202112|167.13|73.06|2.38|1.5|2.92|1.66|244.05|26.87|0.33|0|0|0|0|0|-262.31|48.38|8.1|8|3.46|2.94|3.45|-0.1|0|0|18670689|98064000|15825000|4969367000|5108576364|5403258206|26704952|34.34|1.19|900
2022-02-13 18:56:02|new_0222_0138|KRTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.06|7.49|0|0|0|0|0|0|0|0|0|0|4.34|4|1.33|0.68|0|0|313049333|498903000|9887000|3416152000|3912728960|3908275168|24015538|132.16|28.95|63
2022-02-13 18:56:03|new_0222_0139|NARI|11|202109|202109|7|202003|202112|510.91|338.04|24.91|18.23|24.91|20.5|19.21|19.55|-0.15|0|-3.12|0.15|0|0|8.5|7.4|8.83|8|1.87|2.77|1.59|1.28|0|0|136981875|162594000|57603000|4419598100|4576697642|4563682540|31338321|91.27|4.56|456
2022-02-13 18:56:03|new_0222_0140|MNTV|17|202109|202109|-159|202209|198200|0|0|8.1|7.23|7.63|7.21|13.37|8.78|1.96|0.59|-0.28|0.02|0|0|-22.31|-17.8|6.38|7|2.76|2.2|0.97|0.76|0|0|176051133|300695000|62524000|3067356600|3153050810|3133513630|29109690|21.19|-17.22|1367
2022-02-13 18:56:04|new_0222_0141|HLIO|107|202109|202109|100|199612|202112|4018.58|36.13|2.69|4.68|2.65|4.13|3.4|4.56|0.23|0.68|1.48|-1|1.32|0.34|13.19|8.25|3.41|5|3.24|1.01|1.42|0.57|0|0|38267752|47687000|165778000|3819148300|3395464666|3394919550|11566610|104.83|94.88|2000
2022-02-13 18:56:07|new_0222_0142|MGY|16|202106|202106|16|201712|202112|11.87|12.82|3.42|4.91|2.47|4.15|2.14|5.79|0.37|0.56|0|0|0|0|-17.26|23.81|4|7|6.39|10.62|2.02|-0.35|0|0|100758784|245023000|1195875000|4375304500|4021909497|3782454990|34212283|21.53|122.42|136
2022-02-13 18:56:08|new_0222_0143|ZNTL|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.52|9.68|0|0|0|0|0|0|0|0|0|0|6.07|7.59|2.16|3.22|0|0|248262500|366791000|5391000|3442153300|3799385910|3749832540|24225691|84.06|61.84|124
2022-02-13 18:56:09|new_0222_0144|NKLA|10|202109|202109|-159|202209|198200|0|0|33895.1|13853.97|25556.23|14117.66|9.59|5.64|0.01|0|-0.01|-0.01|0|0|-41.15|-47.04|1|1|10.97|13.86|0.34|-2.43|0|0|645135286|586986000|200655000|3404221900|4265430410|4222433885|146468469|10.55|-35.69|450
2022-02-13 18:56:10|new_0222_0145|HCAT|15|202109|202109|-159|202209|198200|0|0|8.64|7.98|8.05|7.75|5.9|3.76|0.45|0.32|-9.76|-9.56|0|0|-44.12|-29.11|5.9|4|10.23|10.43|0.52|1.26|0|0|225804833|455185000|42648000|1838699900|2053291801|1939870410|18530069|39.59|-8.98|1000
2022-02-13 18:56:10|new_0222_0146|ONEM|12|202109|202109|-159|202209|198200|0|0|9.72|5.97|9.28|4.78|7.04|1.88|0.28|0.17|-5.24|-0.38|0|0|-22.81|-15.99|4.5|3|6.44|7.89|1.31|1.81|0|0|489998800|590049000|431765000|3073243200|3373791400|2700509000|42526740|17.57|-59.75|2940
2022-02-13 18:56:11|new_0222_0147|SDGR|13|202109|202109|-159|202209|198200|0|0|34.56|15|35.11|19.62|8.9|4.26|0|0|-7.08|0|0|0|-13.34|-13.15|4.25|2|5.32|6|1.15|0.17|0|0|394142600|597186000|85533000|1872127200|2468318508|2465413686|30244821|34.83|-56.01|452
2022-02-13 18:56:12|new_0222_0148|MP|7|202109|202109|2|202106|202112|57.83|67.79|29.03|27.63|22.66|27.99|7.03|8.46|0.61|0.74|0|0|0|0|6.75|7.58|3|3|6.11|4.95|-0.07|-0.44|0|0|1019353250|1179371000|583685000|7598912000|8073295992|8775838926|98031303|45.42|41.19|277
2022-02-13 18:56:12|new_0222_0149|OM|9|202109|202109|-159|202209|198200|0|0|31.09|19.93|28.02|22.34|6.23|5.3|0.08|0.07|-7.09|-6.38|0|0|-74.08|-31.01|1|1|5.72|11.19|2.12|1.63|0|0|274326857|373043000|22026000|1827273300|2167059620|2147240920|23606133|46.09|-18.91|313
2022-02-13 18:56:13|new_0222_0150|ZUO|19|202109|202109|-159|202209|198200|0|0|6.93|5.31|6.38|5.72|11.36|11.03|0.09|0.02|-1.9|0.04|0|0|-43.39|-46.46|7.36|7|4.11|4.65|2.2|1.99|0|0|174733563|203335000|75221000|1781669000|1980688000|1960959470|16952884|15.67|9.05|1190
2022-02-13 18:56:14|new_0222_0151|FSR|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.85|5.15|0.24|0.73|0|0|0|0|0|0|0|0|9.39|13.93|1.35|-2.43|0|0|1084839250|1400411000|37736000|3917866900|4821655740|4821053380|153205736|16.28|7.37|300
2022-02-13 18:56:15|new_0222_0152|ZWS|46|202112|202112|39|201203|202112|63.92|19.6|2.17|2.41|1.53|2.12|3.59|2.71|-1.29|4.27|2.18|3.84|0.7|0.82|3.16|5.23|4.05|5|2.59|1.52|1.27|-1.51|0|0|340162791|96600000|64400000|5174567100|4617699273|4728105980|32484700|36.73|-7.38|1300
2022-02-13 18:56:16|new_0222_0153|PLMR|15|202109|202109|9|201909|202112|140.52|62.28|8.78|5.41|10.75|7.7|5.3|4.29|0.03|0|-6.02|0.77|0|0|6.44|7.37|0|0|3.78|3.71|0.05|0.81|3214833|7282000|317084333|449451000|578000|1173061800|1622512752|1662629808|9185012|63.84|-27.09|122
2022-02-13 18:56:17|new_0222_0154|BIGC|11|202109|202109|-159|202209|198200|0|0|29.55|12.42|27.12|12.56|22.53|15.72|-2.9|2.08|-4.46|-3.25|0|0|-1378.09|-21.46|9|8|11.3|10.93|0.51|-0.55|0|0|158816750|408376000|17587000|2459827400|2533153419|2524427640|58198688|35.37|-44.86|813
2022-02-13 18:56:18|new_0222_0155|OCDX|8|202109|202109|-159|202209|198200|0|0|3.59|3.48|2.22|2.36|12.29|12.79|1.07|5.72|-35.63|-43.28|0|0|-5.3|-3.16|6.25|6|1.16|1.78|0|0|0|0|147333333|255900000|782600000|7088662600|5073162555|5193492000|34839757|21.39|5.21|4700
2022-02-13 18:56:18|new_0222_0156|SKIN|7|202109|202109|-159|202209|198200|0|0|14.48|16.47|11.91|13.03|173.93|216.72|-4.77|-5.13|0|0|0|0|-132.69|-149.11|7.5|6|8.96|11.27|0.87|0.68|0|0|210922500|718622000|12070000|3625528700|3225118400|3196520208|48553039|24.16|113.62|2
2022-02-13 18:56:19|new_0222_0157|OCGN|33|202109|202109|-159|202209|198200|0|0|0|0|0|0|11.21|8.78|0.08|0.1|-63.84|-11.29|0|0|-274.46|-131.68|0|0|4.61|27.72|2.35|8.73|0|0|26631765|107349000|1052000|834502400|938939216|938293520|73055319|4.72|109.78|15
2022-02-13 18:56:20|new_0222_0158|KYMR|9|202109|202109|-159|202209|198200|0|0|55.14|38.76|50.83|41.73|8.01|6.75|0|0|-3.41|-8.09|0|0|-27.96|-24.76|0|0|3.03|3.85|1.27|0.78|0|0|295285000|536386000|21724000|2726181000|3254281534|3219882652|20510948|63.49|2.4|136
2022-02-13 18:56:21|new_0222_0159|ACCD|12|202109|202109|-159|202209|198200|0|0|10.9|4.74|8.98|4.14|5.6|1.76|0.09|0.36|-12.45|-3.26|0|0|-28.22|-13.04|6.38|3|4.26|5.98|1.49|0.88|0|0|244361600|365982000|11965000|1305672600|1390312914|1485562200|26983375|20.78|-60.05|2350
2022-02-13 18:56:21|new_0222_0160|SILK|15|202109|202109|-159|202209|198200|0|0|22.61|15.58|21.92|16.14|17.3|17.33|0.38|0.55|-5.82|-0.43|0|0|-100.25|-34.48|7.2|7|5.2|5.42|1.71|2.86|0|0|108797000|122769000|5132000|1469699700|1541976352|1536720640|13498602|44.24|-32.34|281
2022-02-13 18:56:22|new_0222_0161|VRRM|19|202109|202109|16|201712|202112|337.54|156|6.27|6.77|4.64|5.26|38585.14|9.99|2.86|4|0.27|3.14|0|0|-0|0.68|6.38|6|3.47|3.38|1.03|0.37|0|0|76150300|128247000|139342000|3262386200|2408130720|2560871880|14003328|15.48|15.45|640
2022-02-13 18:56:23|new_0222_0162|BAND|21|202109|202109|10|201709|202003|221.13|622.91|6.64|4.05|6.82|3.69|7.8|4.14|-3.19|1.12|-7.21|-8.31|0|0|6.99|-4.85|6.76|5|7.32|15.74|0.51|0.13|0|0|193203526|321819000|83879000|1933297400|1775706998|1774611768|33369776|70.66|-55.72|960
2022-02-13 18:56:24|new_0222_0163|SWTX|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.99|6.54|0|0|0|0|0|0|0|0|0|0|5.5|5.33|0.12|-0.3|0|0|332557000|427912000|3331000|2624553400|3049936632|3011942892|21389703|61.98|-14.53|142
2022-02-13 18:56:24|new_0222_0164|STEP|10|202109|202109|4|202012|202112|18.77|9.04|2.31|2.9|1.5|1.36|5.26|3.64|0.03|0.16|0|0|0|0|12.76|19.79|7.2|6|2.61|1.83|1.56|1.74|0|0|156579857|175015000|65476000|3473616600|2316916421|1908412188|20053195|41.57|4.45|731
2022-02-13 18:56:25|new_0222_0165|BFLY|6|202109||-159|202209|198200|0|0|0|0|0|0|149.99|2.92|0|0|-21.08|-26.66|0|0|0|0|0|0|7.03|11.14|0|0|0|0|380842400|468425000|9368000|851225000|1317931338|1311876888|23832736|6.69|0|260
2022-02-13 18:56:25|new_0222_0166|SLQT|12|202112|202112|4|202012|202112|25.08|18.18|5.25|2.47|4.8|1.84|7.52|3.02|1.85|1.44|0|0|0|0|10.68|-12.94|8.14|8|3.61|3.2|0.43|-0.85|0|0|204218700|193357000|73247000|1999625100|1485205800|1485531960|14177060|9.06|-56.34|3300
2022-02-13 18:56:26|new_0222_0167|RLAY|11|202109|202109|-159|202209|198200|0|0|29.44|31.74|33.34|32.9|5.16|5.81|0|0|-0.14|-0.14|0|0|-38.89|-38.89|0|0|8.32|12.67|0.92|-0.5|0|0|550944375|616508000|27478000|2701526300|2849891071|2846586675|16651723|30.71|-26.11|159
2022-02-13 18:56:27|new_0222_0168|FROG|14|202112|202112|-159|202209|198200|0|0|25.84|11.81|24.43|13.62|8.18|4.48|0|0|-1.52|0|0|0|-5.7|-10.85|5.8|5|4.78|5|0.65|0.6|0|0|415053667|421128000|32688000|2441678800|2857303350|2881553400|27456301|29.7|-52.73|700
2022-02-13 18:56:27|new_0222_0169|NG|100|202109|202109|2|201203|201209|27.61|17.19|1977.95|3702.28|1980.12|3777.44|6.99|28.49|0.16|-0.35|-13.77|-5.86|0|0|-27.53|-36.44|1|1|4.06|1.62|1.06|0.73|0|0|91870861|169124000|423000|2177175700|2227080000|2223448600|9180744|6.7|-26.94|14
2022-02-13 18:56:30|new_0222_0170|CCCC|9|202109|202109|-159|202209|198200|0|0|37.36|34.57|41.92|42.3|4.98|3.93|0.02|0.03|-14.68|-16.8|0|0|-73.64|-35.87|0|0|5.23|6.53|-0.49|-1.48|0|0|294172286|402071000|15572000|1174261300|1564707480|1561394100|11883005|32.2|-2.81|99
2022-02-13 18:56:30|new_0222_0171|BRP|13|202109|202109|-159|202209|198200|0|0|4.96|6.03|3.03|3.26|3.34|3.57|0.35|1.15|-50.3|-31.72|0|0|-4.37|-1.54|3|2|3.89|2.19|1.99|2.5|0|0|108569855|374450000|13776000|2880429700|2036130959|1677175893|13234786|36.11|20.49|1525
2022-02-13 18:56:31|new_0222_0172|RVLV|15|202109|202109|10|201906|202112|47.33|46.11|3.74|4.81|3.93|5.13|13.84|14.25|0.04|0|-1.21|-0.25|0|0|34.18|38.37|9|9|8.28|6.19|1.7|-0.65|0|0|115678083|221605000|9631000|3919832600|4139034575|4253989610|53805739|56.81|79.79|843
2022-02-13 18:56:32|new_0222_0173|SANA|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.8|3.52|0|0|0|0|0|0|0|0|0|0|2.93|5.19|0|0|0|0|564148500|603711000|148273000|2319423800|2831415840|2814681960|11355765|15.48|-83.98|354
2022-02-13 18:56:32|new_0222_0174|OPRX|55|202109|202109|12|201812|202112|981.48|1018.62|110.98|17.32|113.76|17.86|9.21|8.51|0.03|0|-3.33|-4.66|0|0|-64.71|1.18|5.57|6|4.58|7.2|0.53|-1.52|0|0|10392213|85056600|492900|1040641200|1123056130|1152868640|19605024|63.35|88.54|71
2022-02-13 18:56:34|new_0222_0175|CERE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.57|7.59|0|0|0|0|0|0|0|0|0|0|2.32|2.37|3.59|3.92|0|0|344851080|669676000|51980000|4103708600|4770149120|4669196482|13963059|32.42|95.54|168
2022-02-13 18:56:35|new_0222_0176|PRCH|7|202109|202109|-159|202209|198200|0|0|13.28|9.57|13.26|8.79|9.18|7.95|0.78|2.17|-1.71|-4.86|0|0|-43.07|-34.22|4.5|4|6.99|11.73|0.14|-0.04|0|0|249925750|420359000|7656000|1526543300|1517421470|1520740581|17643208|15.59|9.25|1000
2022-02-13 18:56:35|new_0222_0177|MEG|11|202109|202109|-159|202209|198200|0|0|3.79|4.74|2.55|3.53|9.25|14.27|1.03|0.7|-17|-0.47|0|0|-12.24|-4.74|5.33|5|2.57|4.32|-0.54|-1.26|0|0|24043000|16006000|61682000|2425986600|1870334158|1848772200|16418627|70.51|127.75|2300
2022-02-13 18:56:36|new_0222_0178|EB|17|202109|202109|-159|202209|198200|0|0|7.03|8.76|7.17|10.61|6.29|9.53|0.56|2.07|-1.17|-1.75|0|0|-31.24|-27.07|3.69|3|7.24|12.59|3.23|1.51|0|0|483367000|667868000|17834000|1312708600|1624472160|1618134060|18574579|17.13|-3.65|611
2022-02-13 18:56:37|new_0222_0179|BALY|15|202109|202109|11|201903|202112|18.62|26.64|4.38|4.98|2.65|1.76|3.7|1.55|3.04|1.95|0|0|0|0|2.96|2.98|5.6|4|3.47|3.37|2.48|-0.15|0|0|201838083|164259000|1279789000|4443561300|1676268160|1861425600|23365035|37.6|-24.23|5455
2022-02-13 18:56:37|new_0222_0180|SUMO|11|202109|202109|-159|202209|198200|0|0|9.03|4.56|8.94|5.52|5.02|3.09|-0.03|0|-15.9|-17.83|0|0|-73.64|-25.4|7.33|6|4.33|3.95|2.55|1.41|0|0|249306625|288921000|12026000|1045046600|1332097770|1314971190|12957265|11.91|-65.39|759
2022-02-13 18:56:38|new_0222_0181|SHYF|150|202109|202109|128|198912|202112|57.22|32.2|0.71|1.95|0.71|2.01|2.59|7.05|0.27|0.02|2.07|1.91|1.09|0.2|8.68|22.37|2.62|7|2.2|1.92|1.06|0.71|0|0|12485957|14549000|101677000|1727808800|1736352460|1772315620|8862553|49.13|73.11|3000
2022-02-13 18:56:42|new_0222_0182|BNGO|19|202109|202109|-159|202209|198200|0|0|43.57|35.94|28.35|49.7|11.76|2.6|-0.47|0|-42.59|-23.36|0|0|-135.07|-26.68|3|1|5.96|14.01|-0.35|-8.22|0|0|76148338|326069000|8554000|563172100|865431075|861531975|26132491|3.075|-2.92|147
2022-02-13 18:56:43|new_0222_0183|XPEL|59|202109|202109|45|201009|202112|27.08|61.53|2.2|8.12|2.2|8.15|7.51|24.7|0.2|0.01|-1.94|-0.06|0|0|15.99|47.9|6.78|8|2.43|3.6|2.44|0.57|0|0|4324552|7816300|20448600|1968996800|1976233782|1976269567|13941853|71.57|26.4|330
2022-02-13 18:56:45|new_0222_0184|HYFM|8|202109|202109|1|202109|202112|275.58|235.75|4.36|2.79|3.97|2.49|5.4|1.98|1.11|0.04|-14.31|-29.82|0|0|0.09|4.19|6|5|3.89|6.45|-0.44|-0.44|0|0|65610833|12679000|56659000|1274452000|1247566368|1309490349|14048908|28.29|-46.2|327
2022-02-13 18:56:46|new_0222_0185|EPAC|145|202109|202109|126|199006|202112|70.72|28.37|1.33|1.99|1.02|1.91|4.69|2.51|0.57|0.43|-0.58|1.45|3.15|0.24|4.66|6.05|2.59|6|4.59|1.18|1.36|1.63|0|0|56053030|126533000|47732000|1075096400|1026183456|1031769420|3118900|17.02|-21.96|2100
2022-02-13 18:56:49|new_0222_0186|ONTO|92|202112|202112|88|199912|202112|54.73|42.71|2.59|5.8|3.13|6.49|2.15|3.37|0.02|0|-0.55|0|0|0|2.11|10.64|3.31|5|6.66|1.93|2.15|0.14|0|0|138049822|511343000|82094000|4170125800|4988411940|5046011810|32129818|101.23|112.89|1247
2022-02-13 18:56:52|new_0222_0187|CSTL|15|202109|202109|2|202003|202009|496.01|459.36|13.92|7.87|13.39|11.47|4.65|2.63|0.2|0|-15.67|-14.6|0|0|0.35|-8.04|7|4|4.41|3.81|0.79|1.67|0|0|186775742|363177000|8866000|679195400|1041803800|1041824400|10839374|41.2|-36.16|201
2022-02-13 18:56:53|new_0222_0188|GDYN|11|202109|202109|1|202003|202006|232.41|208.19|5.73|13.03|5.85|11.86|4.98|8.99|0|0|15.55|-4.12|0|0|-5.5|-5.12|7|7|1.6|2.35|0.6|-1.58|0|0|111643375|199297000|4125000|2278317600|2472651964|2377301700|19141031|37.97|201.35|2884
2022-02-13 18:56:53|new_0222_0189|MORF|15|202109|202109|-159|202209|198200|0|0|38.34|82.02|46.87|100.95|6.35|5.16|0|0|-12.27|-13.82|0|0|-51.14|-34.22|0|0|2.33|3.23|1.3|2.5|0|0|266801333|427576000|2584000|1380215900|1804407284|1787523552|8637229|48.91|41.22|101
2022-02-13 18:56:54|new_0222_0190|ARKO|7|202109|202109|4|202012|202112|82.4|54.81|0.33|0.24|0.17|0.15|5.47|4.53|2.26|2.02|0|0|0|0|2.52|3.8|3.5|3|2.23|3.08|0.09|0.21|0|0|250809000|275185000|1688916000|1605522800|1062613412|1143719500|3791543|8.54|-9.53|10380
2022-02-13 18:56:55|new_0222_0191|STEM|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|16.82|4.34|0|0|0|0|0|0|-51.28|-51.28|0|0|7.02|6.36|-0.69|-1.11|0|0|350182700|575984000|128043000|2166651100|2737105420|2661210244|73980958|18.97|-7.28|
2022-02-13 18:56:56|new_0222_0192|OEC|35|202109|202109|25|201509|202112|21.43|7.72|1.06|1.19|0.83|0.76|11.37|3.53|2.27|2.27|2.12|1.3|3.88|0|14.09|14.77|5.53|6|0.72|0.91|1.11|0.79|0|0|84844194|65292000|745701000|1748707400|1104132393|1107896400|4382190|18.21|8.78|1400
2022-02-13 18:56:57|new_0222_0193|GRWG|26|202109|202109|8|201912|202112|233.79|43.5|4.54|1.75|4.04|1.94|6.1|2.1|0.05|0|-10.66|-11.1|0|0|-10.49|6.06|6.29|6|5.69|6.59|2.82|0.38|0|0|31633409|92996000|52910000|690092400|782389300|778724100|24600760|13.09|-66.7|748
2022-02-13 18:56:58|new_0222_0194|BLI|11|202109|202109|-159|202209|198200|0|0|49.12|12.5|45.85|14.28|13.57|5.57|0.15|0.09|-3.88|0|0|0|-25.59|-25.65|5.33|4|4.6|8.58|2.35|3.59|0|0|165424125|197001000|51784000|1049435000|1226353716|1221937794|16697804|18.18|-79.67|85
2022-02-13 18:56:58|new_0222_0195|INBX|13|202109|202109|-159|202209|198200|0|0|114.42|225.82|111.46|230.79|27.25|58.78|0.43|2.48|-12.89|-1.08|0|0|-286.81|-76.91|0|0|1.77|2.82|1.9|-0.15|0|0|72644000|112704000|9901000|1614859800|1656534110|1654787310|10724681|43.67|32.45|91
2022-02-13 18:56:59|new_0222_0196|RSI|4|202106|202106|-159|202209|198200|0|0|10.16|10.5|6.23|6.43|36.5|37.71|0|0|-4.77|-4.77|0|0|0|0|0|0|7.06|6.02|1.37|-1|0|0|362190000|360805000|4718000|3514584800|3616428750|976197750|18378815|16.5|-23.79|264
2022-02-13 18:56:59|new_0222_0197|ROAD|21|202112|202112|15|201803|202112|27.5|78.95|1.3|1.9|1.26|1.71|3|3.84|0.28|0.68|-5.09|-2.48|0|0|11.11|3.09|5.07|4|1.46|1.16|1.11|0.38|0|0|66368222|35565000|439968000|1730033000|1573116000|1559340000|7623364|30|5.8|2960
2022-02-13 18:57:00|new_0222_0198|SWBI|87|202109|202109|75|200303|202112|17.58|3.21|1.05|0.63|0.89|0.83|5.34|2.42|-0.75|0|16.12|16.12|1.46|1.66|10.38|101.22|4.36|9|9.65|6.33|-0.42|0.41|0|0|41888363|159391000|136932000|683834500|843220224|850162320|14966111|17.46|-3.32|2240
2022-02-13 18:57:03|new_0222_0199|TLS|65|202109|202109|1|202012|202103|2210.46|2291.8|8.8|4.01|7.96|4.53|13.41|6|-0.1|0|-10.73|-17.49|0|0|-58.13|-36.83|5.87|7|2.05|4.11|1.77|1.24|0|0|8344548|134135000|15367000|895230200|1029365184|1029362100|13635256|15.42|-53.24|785
2022-02-13 18:57:04|new_0222_0200|REAL|15|202109|202109|-159|202209|198200|0|0|4.36|2.26|4.33|2.38|8.36|9.27|0.74|3.11|-23.4|-29.18|0|0|-71.98|-52.9|7.6|6|13.91|14.89|2|-1.77|0|0|326062583|444809000|230780000|925864500|1025339678|1020560156|34014989|11.11|-40.58|2604
2022-02-13 18:57:05|new_0222_0201|MMAT|4|202109|202109|-159|202209|198200|0|0|635.99|345.28|671.21|400.77|4.04|1.92|0.01|0.01|-0.1|-0.1|0|0|0|0|0|0|9.71|13.14|0|0|0|0|147715250|140796100|12301100|554333400|691754214|688998768|19446123|2.46|0|
2022-02-13 18:57:05|new_0222_0202|LUNG|9|202109|202109|-159|202209|198200|0|0|39.85|22.43|39.31|25.84|7.7|5.82|0.07|0.09|0|0|0|0|-33.44|-28.69|4.4|3|3.66|4.34|2.17|1.73|0|0|138779143|199849000|13177000|998958100|1180830228|1168932258|12162070|32.07|-53.54|170
2022-02-13 18:57:06|new_0222_0203|IHRT|54|202109|202109|4|201903|202003|8.96|3.22|2.26|2.44|0.73|0.91|1.77|3.8|-0.86|7.26|-29.79|0.67|0|0|-9.67|-3.9|3.76|5|5.75|2.92|1.67|-0.81|0|0|795778585|369094000|1517476000|8380122600|2992570914|3185408460|22022108|21.18|62.1|10200
2022-02-13 18:57:07|new_0222_0204|ALXO|11|202109|202109|-159|202209|198200|0|0|502.54|132.89|532.03|236.24|6.02|2.26|-6.51|0.06|0|0|0|0|-40.17|-40.17|1|1|4.63|10.88|2.72|-1.04|0|0|266353250|385149000|562000|485185300|870050587|868114338|12041420|21.49|-75.07|32
2022-02-13 18:57:07|new_0222_0205|DNMR|7|202109|202109|-159|202209|198200|0|0|34.84|13.02|38.64|15.03|5.31|1.62|0.1|0.06|-0.93|-0.52|0|0|-12.81|-11.17|1|1|9.56|17.15|-1.4|-2.94|0|0|325268000|194226000|241074000|690577400|854763036|881997216|27278939|8.52|-63.76|190
2022-02-13 18:57:08|new_0222_0206|CHX|19|202109|202109|15|201803|202112|62.66|56.59|2.46|1.59|1.82|1.45|2.44|2.43|0.58|0.45|0|0|0|0|-8.61|3.04|4.29|4|3.31|1.67|2.87|1.34|0|0|98825313|253855000|892445000|4732665700|4187406000|4325223300|28509360|20.74|41.76|6600
2022-02-13 18:57:09|new_0222_0207|NRIX|10|202109|202109|-159|202209|198200|0|0|41.07|16.5|43.19|25.34|4.2|2.3|0|0|-11.24|-11.67|0|0|-29.68|-34.96|0|0|5.41|6.6|1.98|1.04|0|0|271915750|295720000|25345000|490770500|785200152|783159114|6728812|17.58|-54.89|242
2022-02-13 18:57:10|new_0222_0208|HRMY|11|202109|202109|2|202106|202112|179.01|217.13|10.7|9.23|9.92|9.14|17.14|16.4|-0.95|1.26|-6.98|-1.34|0|0|-9.51|3.77|8.4|8|1.89|5.07|-0.22|0.17|0|0|139148000|189704000|937000|2495589800|2490794280|2461274608|14606083|42.64|17.95|150
2022-02-13 18:57:10|new_0222_0209|CCSI|3|202109||-159|202209|198200|0|0|0|0|0|0|0.98|0.93|0|0|0|0|0|0|0|0|0|0|2.4|2.31|0|0|0|0|206194667|297792000|101875000|853988800|1160924283|1160924283|7468546|57.87|0|440
2022-02-13 18:57:11|new_0222_0210|UTZ|10|202109|202109|9|201909|202112|129.01|37.33|3.64|3.36|1.15|1.05|4742.23|2.99|-3.78|1.14|-0.13|-0.13|1.25|1.28|-0.47|2.24|6|5|1.74|3.99|0.83|1.33|0|0|11820269|25961000|281121000|3791199100|2209879116|1305832524|9993022|16.14|-27.7|3349
2022-02-13 18:57:12|new_0222_0211|MNMD|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|10.49|3.5|0|0|0|0|0|0|0|0|0|0|3.31|3.4|3|2.55|0|0|87636400|145919000|114000|435340300|581259312|579678798|5492241|1.38|-54.75|
2022-02-13 18:57:12|new_0222_0212|GSKY|19|202109|202109|15|201803|202112|25.78|20.19|2.08|2.78|3.7|2.99|35.13|34.19|-91.01|23.52|9.58|10.83|0|0|24.97|6.49|5.93|5|13.75|3.23|1.18|-1.5|0|0|215173688|241970000|22630000|1442445400|1036080707|1186052554|29844600|11.51|147|1164
2022-02-13 18:57:13|new_0222_0213|GBIO|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.48|0.99|0|0|0|0|0|0|0|0|0|0|6.41|6.57|3.28|-0.54|0|0|279745875|398363000|54214000|4558400|401666100|400934736|4578805|7.08|-75.03|100
2022-02-13 18:57:14|new_0222_0214|TTCF|9|202109|202109|6|202006|202112|183.55|326.92|7.61|5.7|8.06|6.07|6.37|5.64|0.25|0.03|0|0|0|0|16.49|-1.93|3|3|11.4|18.6|0.26|0.25|0|0|98495367|129476000|39669000|1150881500|1282204736|1282655168|23004734|15.64|-33.22|500
2022-02-13 18:57:15|new_0222_0215|DM|7|202109|202109|-159|202209|198200|0|0|86.06|17.43|97.18|18.89|3.68|1.71|0|0|0|0|0|0|-19.61|-22.97|1|1|6.29|8.02|-1.44|-1.44|0|0|439323800|423948000|33417000|1117282800|1294757145|1289750715|29448011|4.95|-71.22|202
2022-02-13 18:57:15|new_0222_0216|RPAY|15|202109|202109|4|201812|201912|80.56|152.33|11.04|10.24|6.52|7.39|2.74|1.9|0.49|0.49|-20.06|-8.44|0|0|-7.82|-4|3.9|3|5.07|5.29|0.83|0.99|0|0|77384447|116486100|13529500|2033459100|1638393505|1637467860|10981903|18.55|-32.74|354
2022-02-13 18:57:16|new_0222_0217|CNR|119|202106|202106|117|199209|202112|22.55|3.76|0.78|0.88|0.51|0.44|4.56|2.09|2.37|2.74|-2.41|6.11|0|0|2.28|15.8|3.12|5|3.85|1.59|1.5|1.39|0|0|72226440|679754000|861687000|4684468800|2322219840|2338253600|18730392|18.4|57.27|20000
2022-02-13 18:57:19|new_0222_0218|AFMD|35|202109|202109|4|201409|201509|136.96|196.83|16.9|9.48|22.32|13.16|4.01|4.31|0.09|0.08|-23.12|-22.84|0|0|-58.27|-41.17|0|0|3.29|2.41|2.8|2.82|0|0|87904106|230520800|4901700|441354400|669666348|669607653|12313614|5.59|-8.36|163
2022-02-13 18:57:21|new_0222_0219|SNCY|10|202112|202112|3|202103|202112|235.95|21.12|4.04|2.47|3.99|2.56|4.14|3.22|0.67|0.57|-14.67|-15.37|0|0|5.99|10.86|1.5|2|2.9|4.43|0|0|0|0|193863143|309300000|573600000|1536383800|1568283825|1572654725|13549933|27.25|0|1699
2022-02-13 18:57:21|new_0222_0220|EBC|12|202112|202112|5|202009|202112|78.45|22.41|-5|-9.55|5.65|5.58|1.11|1.1|0.01|0.01|0|0|0|0|3.58|4.49|0|0|1.87|1.12|0.96|0.59|12967235556|19628311000|5104168667|9743016000|80984000|-5950960100|3757777901|3478957906|12518719|20.17|23.67|1884
2022-02-13 18:57:22|new_0222_0221|PAYA|7|202109|202109|1|202103|202106|981.6|974.84|6.57|4|5.72|3.3|7.01|3.54|1.22|1.02|-9.39|-11.5|0|0|-1.12|-1.63|5.5|5|3.61|3.09|-0.7|-0.74|0|0|106539500|133144000|14416000|946159500|836942132|814240494|7966224|6.34|-53.31|281
2022-02-13 18:57:22|new_0222_0222|CTLP|90|202112|202112|7|201306|201503|33.04|3.72|6.6|2.83|4.21|3.1|3.93|3.71|-0.32|0.09|-16.05|-8.6|0|0|-76.65|-0.6|2.91|5|4.92|1.45|1.06|0.88|0|0|15366108|76309000|11846000|493285700|558671625|558527604|2068700|7.87|-27.4|180
2022-02-13 18:57:25|new_0222_0223|HNGR|121|202109|202109|114|199306|202112|34.56|15.45|1.35|1.01|0.74|0.62|4.53|7.48|0.94|5.58|-6.4|1.03|0|0|2.34|7.86|3.4|8|2.17|2.91|1.47|0.74|0|0|26965945|75587000|210889000|1093821800|702274615|711439330|3300003|18.13|-17.55|4700
2022-02-13 18:57:29|new_0222_0224|TMDX|15|202109|202109|-159|202209|198200|0|0|23.8|17|22.9|19.19|6.91|6.97|0.35|0.45|-15.8|-0.01|0|0|-34.82|-29.01|3.6|3|4.91|3.93|1.6|-0.99|0|0|91762917|102855000|5063000|479793900|547523828|546269636|4364845|19.72|-3.72|110
2022-02-13 18:57:30|new_0222_0225|ALVR|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.81|3.15|0|0|0|0|0|0|0|0|0|0|4.22|5.17|0.65|-2.42|0|0|250905500|275841000|32600000|567081000|817522026|814733456|3116601|12.94|-66.34|110
2022-02-13 18:57:30|new_0222_0226|BRBR|14|202112|202112|8|201912|202112|56.59|39.63|3.39|3.44|0.85|0.89|1.62|1.82|-0.21|-0.18|-38.8|4.83|0|0|3.5|5.56|8.33|8|5.35|17.27|0.99|1.51|0|0|46166667|30400000|9100000|4370577200|1111677156|1129788000|27894077|28.53|17.36|355
2022-02-13 18:57:31|new_0222_0227|CRSR|10|202112|202112|5|202009|202112|24.3|20.6|1.55|1.14|1.49|1.1|5.43|3.49|1.01|0.44|-0.69|1.24|0|0|15.12|12.81|7.4|7|6.94|11.2|1.37|0.24|0|0|99322375|65149000|16819000|2164669400|1978847860|2093793570|22937067|21.01|-41.99|2411
2022-02-13 18:57:32|new_0222_0228|ACEL|17|202106|202106|14|201806|202112|85.48|87.27|2.5|2.22|1.94|1.98|4.15|7.43|1.22|2|-8.75|0.22|0|0|-2.98|3.31|6.13|6|1.09|1.7|0.98|0.35|0|0|71762311|179883000|147687000|1367194900|1219110912|1227674880|3298789|12.96|20|770
2022-02-13 18:57:33|new_0222_0229|PAE|15|202109|202109|4|202012|202112|30.58|21.13|0.5|0.56|0.25|0.32|5.33|8.1|3.49|7.65|47.85|64.32|0|0|-1.83|5.13|7.5|7|1.91|2.41|1.65|3.9|0|0|65132207|157268000|229238000|1672591500|922777578|949744670|8420290|9.91|8.17|20000
2022-02-13 18:57:33|new_0222_0230|AORT|122|202109|202109|116|199212|202112|156.7|653|2.99|3.53|2.78|2.74|3.23|2.47|0.2|0.99|-0.3|-0.2|0.42|0|1.32|0.29|3.59|5|4.72|8.83|1|2|0|0|25007817|64587000|83886000|1048321700|800345150|904618550|4325133|20.35|-13.81|1200
2022-02-13 18:57:36|new_0222_0231|GNOG|7|202109|202109|-159|202209|198200|0|0|10.62|6.63|7.02|5.09|0|0|-0.25|-0.23|0|0|0|0|0|0|5.5|5|6.15|5.14|0.69|2.44|0|0|127953750|134371000|1831000|776928000|768263592|459180200|6188870|9.86|-62.42|178
2022-02-13 18:57:37|new_0222_0232|MODV|75|202109|202109|69|200409|202112|27.51|99.48|0.96|1.62|0.85|1.18|2.88|5.2|0.98|2.41|0|0|0|0|5.25|2.44|3.18|5|4.94|3.61|0.29|-6.46|0|0|68222431|126506000|96615000|2950793000|2105573686|2101668746|10703285|150.19|7.45|17500
2022-02-13 18:57:39|new_0222_0233|RAPT|15|202109|202109|-159|202209|198200|0|0|133.51|200.61|152.74|220.12|5.56|5.38|0|0|-11.84|-15.67|0|0|-46.47|-44.13|0|0|3.11|4.25|-0.35|1.19|0|0|112421000|210786000|2578000|874442300|1084041874|1083237487|11211550|36.73|85.97|81
2022-02-13 18:57:40|new_0222_0234|KROS|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.43|6.27|0|0|-14.56|-14.18|0|0|-37.27|-26.63|0|0|3.71|3.49|0.98|-1.25|0|0|164947000|221349000|2560000|1147708900|1368946768|1366922322|10682294|58.51|-17.05|45
2022-02-13 18:57:40|new_0222_0235|PLBY|5|202109|202109|-159|202209|198200|0|0|33.93|25.51|28.53|19.09|4.15|2.77|0.47|0.58|-2.46|-3.11|0|0|-3.75|-4.61|0|0|4.9|7.21|3.63|4.45|0|0|98421175|67849000|26104000|1263825500|1087767144|1115608608|46194338|26.64|153.47|2
2022-02-13 18:57:41|new_0222_0236|PNTG|13|202109|202109|9|201909|202112|127.48|79.59|2.4|1.61|2.53|1.63|9.92|6|0.16|0.39|-0.38|-1.05|0|0|9.17|6.99|3.33|3|2.58|3.07|1.98|0.63|0|0|3458909|3707000|318194000|700537500|656949120|705232480|6131879|23.08|-60.25|5223
2022-02-13 18:57:41|new_0222_0237|DMTK|22|202109|202109|2|201903|201909|52.97|20.64|77.86|20.39|77.08|38.6|5.26|1.9|0|0|-2.2|-18.6|0|0|-54.6|-34.62|1|1|4.1|16.77|0.43|-0.86|0|0|55796337|249445000|12457000|229893400|479338436|478089974|11905942|16.13|-36.45|118
2022-02-13 18:57:42|new_0222_0238|TSAT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.5|2.57|0|0|0|0|0|0|0|0|0|0|3460857|28.67|0|
2022-02-13 18:57:43|new_0222_0239|NOTV|95|202109|202109|93|199809|202112|86.75|307.07|1.24|11.69|0.85|6.36|2.76|9.33|0.77|1.58|-3.76|-16.44|0|0|-3.85|10.75|3.41|5|0.41|8.41|1.36|2.71|0|0|2717420|138924000|56396000|1047564800|1020874827|699035120|8727200|42.07|306.33|567
2022-02-13 18:57:46|new_0222_0240|PMVP|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.7|3.23|0|0|0|0|0|0|0|0|0|0|5.45|8.16|1.02|0.58|0|0|278521857|307651000|11804000|740636200|1047635820|1046319120|11782051|23.1|-62.45|44
2022-02-13 18:57:46|new_0222_0241|SEER|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.82|2.73|0|0|-19.65|-19.65|0|0|-12.82|-12.82|0|0|6.35|8.38|2.64|2.64|0|0|365818000|506604000|12588000|900966900|1406325459|1394455135|12744624|22.81|-59.37|60
2022-02-13 18:57:47|new_0222_0242|NOVA|15|202109|202109|-159|202209|198200|0|0|26.82|27.23|13.63|13.04|3.13|2.77|2.38|2.79|-20.83|-11.34|0|0|-8.4|-6.1|1.4|1|5.11|13.87|2.41|1.77|0|0|140644500|408156000|2737619000|5848681300|2951438963|2948678513|60223078|26.29|-38.13|398
2022-02-13 18:57:47|new_0222_0243|OVV|81|202109|202109|72|200206|202006|50.04|2.77|2.71|1.92|1.97|1.29|1.58|2.32|0.73|1.26|8.01|21.84|2.51|1.38|3.41|-5.75|2.62|4|2.34|2.36|1.27|-0.61|0|0|847090416|8000000|8590000000|13610263600|8827791000|8827791000|101074691|33.81|143.41|1916
2022-02-13 18:57:50|new_0222_0244|BTRS|7|202109|202109|-159|202209|198200|0|0|10.94|6.1|10.38|7.29|127.99|3.99|2.87|0|-0.14|-0.32|0|0|-18.31|-19.22|6|5|3.51|1.43|0.28|-0.22|0|0|218956000|288525000|15953000|988833600|1257658710|1219033200|10956989|7.7|-51.52|566
2022-02-13 18:57:50|new_0222_0245|AMTI|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.3|2.87|0|0|0|0|0|0|0|0|0|0|5.08|5.86|0.88|1.23|0|0|122399250|182524000|18318000|355560600|537883296|537350658|5028676|13.98|-54.57|113
2022-02-13 18:57:51|new_0222_0246|ULCC|10|202112|202112|-159|202209|198200|0|0|2.46|1.21|2.7|1.42|9.59|5.09|0.97|0.63|-9.42|-9.07|0|0|-23.69|-13.23|1|1|1.24|1.6|0|0|0|0|616000000|802000000|2678000000|2494291000|2946065998|2931120000|9343919|13.57|0|5405
2022-02-13 18:57:52|new_0222_0247|AVNT|86|202112|202112|68|200412|202112|19.24|19.1|0.85|1.39|0.61|1.12|2.48|2.91|1.36|1.05|1.23|1.7|1.74|1.56|3.89|6.37|2.95|5|3.14|1.1|1.37|1.96|0|0|224035294|601200000|750200000|6481605400|5118943830|5169780000|28215708|55.95|38.9|8400
2022-02-13 18:57:54|new_0222_0248|AGTI|4|202106|202106|-159|202209|198200|0|0|4.38|4.66|2.71|2.94|2.96|3.5|2.07|1.21|0|0|0|0|0|0|0|0|0.88|1.39|2.09|4.26|0|0|58499000|103670000|256994000|3960089900|2895226749|2729788901|5171208|22.21|172.47|3852
2022-02-13 18:57:55|new_0222_0249|RXT|11|202109|202109|-159|202209|198200|0|0|2.57|2|1.05|0.94|3.12|2.06|3.32|2.43|-17.96|4.03|0|0|-4.88|-4.19|4.17|3|3.68|4.05|0.58|-0.89|0|0|175187500|260000000|1004900000|5906932400|2827353000|2819271000|12030150|13.47|-29.33|7200
2022-02-13 18:57:56|new_0222_0250|IMXI|18|202109|202109|9|201909|202112|17.89|14.38|1.63|1.34|1.52|1.44|8.2|4.64|1.82|0.64|0.46|0.41|0|0|10.97|22.05|7.38|8|2.22|0.76|0.39|1.47|0|0|90378160|125132000|14051000|575977900|618704000|629377600|2845679|16|0.25|769
2022-02-13 18:57:57|new_0222_0251|PRVA|7|202109|202109|1|202103|202106|133.4|147.04|3.68|2.68|3.89|2.97|12.31|6.71|0.15|0.08|-7.05|-9.2|0|0|-56.34|-56.51|3.5|3|1.7|1.3|0|0|0|0|207108500|362112000|9718000|2419938200|2748294276|2739545042|19216739|25.87|0|559
2022-02-13 18:57:57|new_0222_0252|ALHC|7|202109|202109|-159|202209|198200|0|0|2.98|2.05|2.98|2.2|10.44|8.1|1.5|0.46|-11.22|-14.05|0|0|-37.79|-43.88|5|4|1.06|1.59|0|0|0|0|432707750|500485000|39777000|2281243200|2632746248|2500274334|19475908|14.06|0|775
2022-02-13 18:57:58|new_0222_0253|NUVB|6|202106|202106|-159|202209|198200|0|0|0|0|0|0|858.01|1.52|0|0|0|0|0|0|0|0|0|0|1.81|4.93|0.16|0.58|0|0|404226700|791784000|758000|379913300|1171697288|1114203380|4590105|5.38|-45.33|58
2022-02-13 18:57:58|new_0222_0254|POWW|58|202109|202109|55|200803|202112|15.67|35.44|32.74|4.27|24.14|3.41|22.37|1.8|0.64|0.02|-10.78|-18.92|0|0|-50.06|11.12|1.93|5|5.15|9.13|-3.26|-0.34|0|0|7163643|32938000|28631100|582808800|623570670|640803231|13801307|5.49|58.21|270
2022-02-13 18:58:00|new_0222_0255|FA|5|202109|202109|-159|202209|198200|0|0|5.37|5.01|4.48|4.24|2.66|2.61|0.65|0.5|-2.03|-1.57|0|0|-0.17|-0.17|4|4|0.48|0.56|0|0|0|0|216380667|276496000|161330000|3188650900|2910660032|2901703616|13820033|19.04|0|4200
2022-02-13 18:58:01|new_0222_0256|CRIS|85|202109|202109|37|200309|201212|227.27|170|27.35|30.19|31.7|39.44|5.43|4.34|0.88|0|-7.38|-23.06|0|0|-1177.76|-44.49|3.28|2|3.51|8.83|1.86|-0.47|0|0|49839394|128904000|6505000|330058100|447052896|447014832|7557075|4.88|-38.07|28
2022-02-13 18:58:04|new_0222_0257|VBIV|90|202109|202109|1|200903|200906|18913.92|21015.47|312.61|643.01|2589058.04|834.59|30.76|3.55|0.06|0.17|-8.68|-6.09|0|0|-140.7|-34.94|1|1|4.43|5.9|0.85|-0.56|0|0|25896785|137470000|10918000|459112600|609812376|607574148|12038536|2.37|-22.46|133
2022-02-13 18:58:07|new_0222_0258|POLY|115|202112|202112|108|199412|202112|23.35|13.97|2.21|1.41|2.33|0.68|28.57|557.44|8.61|141.17|4.59|2.46|1.13|0|19.34|3.86|3.93|6|4.26|9.79|1.58|1.29|0|0|205498107|199717000|126973000|2519547100|1254695760|1254138300|10386481|29.34|8.55|8200
2022-02-13 18:58:10|new_0222_0259|FLYW|7|202109|202109|-159|202209|198200|0|0|21.89|19.46|19.75|18.16|8.56|8.17|-0.13|0.05|-6.54|-5.97|0|0|-14.49|-9.23|6|5|2|4.91|0|0|0|0|277880250|449130000|8690000|3560980900|3983610796|4508050954|60511980|38.06|0|473
2022-02-13 18:58:11|new_0222_0260|GATO|9|202109|202109|1|202106|202109|1297.57|1010.33|0|0|0|0|2.65|1.83|0|0|0|0|0|0|0|0|0|0|2.11|2.68|0.29|-0.23|0|0|33906286|12398000|61000|717801100|717616110|698839728|7756605|10.38|-20.34|641
2022-02-13 18:58:11|new_0222_0261|PHAT|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.7|6.01|0|0|0|0|0|0|0|0|0|0|4.22|13.94|0.65|-0.17|0|0|190191455|224618000|2723000|486114600|591032358|733679198|2650867|19.67|-40.79|55
2022-02-13 18:58:12|new_0222_0262|DTIL|15|202109|202109|-159|202209|198200|0|0|20.13|2.73|21.62|3.83|12.09|4.74|0.41|0.02|-12.1|-7.73|0|0|-85.06|-42.47|0|0|4.31|3.2|1.49|-2.36|0|0|152986250|160471000|37049000|322652300|475244665|471892407|3452356|7.91|-11.27|226
2022-02-13 18:58:13|new_0222_0263|VLDR|9|202109|202109|-159|202209|198200|0|0|19.94|9.43|21.78|14.03|6.09|2.78|0.01|0|-0.01|0|0|0|-64.82|-82.19|1.75|1|7.74|11.7|1.97|1.02|0|0|295353667|324539000|31742000|586975500|909080864|910389808|16664167|4.64|-79.67|123
2022-02-13 18:58:13|new_0222_0264|ONEW|13|202106|202106|8|201912|202112|6.74|10.2|0.7|0.97|0.26|0.5|4.14|5.55|8.87|1.23|0|0|0|0|8.67|14.03|7.56|10|3.38|2.59|3.15|1.21|0|0|42533509|113249000|66206000|1178422000|1014114010|691460770|5633224|60.97|109.59|1169
2022-02-13 18:58:14|new_0222_0265|EOSE|6|202109|202109|-159|202209|198200|0|0|520.19|222.27|523.27|230.24|10.42|6.91|0.56|1.94|0|0|0|0|-109.31|-96.03|1|1|7.62|10.18|-3.66|-4.16|0|0|110363500|144194000|10279000|372966000|403814976|403349488|5065114|7.52|-63.92|84
2022-02-13 18:58:15|new_0222_0266|BCAB|8|202109|202109|-159|202209|198200|0|0|423.82|423.82|316.54|316.54|6.01|3.14|-0.06|0|-8.47|-14|0|0|-72.2|-60.23|0|0|6.59|8.75|0.88|0.88|0|0|166299833|269925000|3908000|453161800|720077475|665643485|5985125|19.63|-42.28|36
2022-02-13 18:58:15|new_0222_0267|PCT|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.41|3.62|0|0|0|0|0|0|0|0|0|0|8.82|9.94|0|0|0|0|129446700|221247000|189222000|1267184200|1131662070|1131700350|10748978|9.57|0|38
2022-02-13 18:58:16|new_0222_0268|GCMG|4|202106||-159|202209|198200|0|0|0|0|0|0|0|0|-14.77|-19.62|0|0|0|0|0|0|0|0|11.02|7.73|0.43|0.02|0|0|206749667|265830000|5878000|2058809900|1962074100|1982384250|3546405|10.5|-21.17|492
2022-02-13 18:58:16|new_0222_0269|STOK|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.09|3.49|0|0|0|0|0|0|0|0|0|0|6.49|7.45|0.13|-2.14|0|0|212427750|236156000|8269000|591641500|827559000|827084250|5567306|22.5|-61.26|79
2022-02-13 18:58:17|new_0222_0270|RMO|7|202109|202109|3|202103|202112|53.48|52.14|113.75|24.91|139.55|38.88|5|1.56|0.01|0|-0.16|-0|0|0|22.01|20.14|1|1|13.46|18.89|1.27|-0.93|0|0|257173250|181076000|15905000|308569300|510908808|510606675|18030491|3.81|-83.77|165
2022-02-13 18:58:18|new_0222_0271|VERV|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.87|4.61|0|0|0|0|0|0|0|0|0|0|6.58|12.74|0|0|0|0|257117250|389210000|8909000|1386854800|1772761218|1769494536|22765713|36.87|0|70
2022-02-13 18:58:18|new_0222_0272|PRG|150|202109|202109|117|199209|202112|16.16|12.35|0.93|1.08|0.82|1.15|1.76|2.74|0.37|0.05|-0.24|6.87|0.32|0|8.84|19.61|3.72|8|2.08|4.9|0.89|0.84|0|0|68892198|128788000|43668000|2889977000|2949815076|2994627350|44983987|45.11|-16.26|1868
2022-02-13 18:58:21|new_0222_0273|STTK|9|202109|202109|-159|202209|198200|0|0|228.5|54.1|328.27|278.36|4.05|1.38|0|0|0|0|0|0|-99.21|-29.78|0|0|2.8|1.68|2.47|2.04|0|0|224742571|290215000|8651000|69302700|359479420|358747560|3998978|8.51|-83.76|59
2022-02-13 18:58:22|new_0222_0274|VEI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:58:22|new_0222_0275|MASS|8|202109|202109|-159|202209|198200|0|0|35.32|21.18|36.49|22.1|8.69|6.54|0.43|0.12|0|0|0|0|-22.78|-24|3.5|3|4.72|5.01|2|2|0|0|104323333|138815000|7062000|679445900|720870137|716803373|7482364|25.87|-54.57|40
2022-02-13 18:58:23|new_0222_0276|ATLC|91|202109|202109|88|199912|202112|30.91|9.83|3.53|5.22|1.77|3.96|6.77|4.06|5.09|3.3|0|0|0|0|3|14.2|0|0|7.82|2|1.5|4.37|0|0|96718604|166966000|6431000|1838854000|1042570208|1440109500|7308810|69.07|138.4|327
2022-02-13 18:58:25|new_0222_0277|APPH|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.43|0.84|0.12|0.2|0|0|0|0|0|0|0|0|10.26|14.87|0|0|0|0|264101667|221574000|293373000|266168300|392673327|390699930|5584192|3.89|-91.52|
2022-02-13 18:58:26|new_0222_0278|ORGO|23|202109|202109|4|202012|202112|37.85|20.09|3.12|2.61|2.67|2.74|8.46|6.3|0.63|0.39|-7.71|-2.1|0|0|-11.29|27.81|8.31|9|1.01|6.66|1.07|0.56|0|0|28975818|102237000|101296000|1164123600|1182171273|1230083338|8373882|9.19|38.98|910
2022-02-13 18:58:27|new_0222_0279|AKRO|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.85|3.72|0|0|0|0|0|0|0|0|0|0|5.39|10.88|0.64|0.16|0|0|173010667|215081000|1612000|524202100|739007607|738727899|4685033|21.19|-18.02|32
2022-02-13 18:58:27|new_0222_0280|VITL|11|202109|202109|6|202006|202112|184.58|150.5|4.4|2.65|4.64|3.02|16.72|4.75|0.19|0|-7.92|0.28|0|0|9.44|3.55|8.67|7|6.77|7.14|0.01|0.13|0|0|67184125|97649000|42169000|630384900|727863150|725946984|3150268|18.06|-28.64|161
2022-02-13 18:58:28|new_0222_0281|GIC|107|202109|202109|104|199512|202112|32.26|20.79|0.42|1.37|0.47|1.42|2.63|10.15|0.05|0|5.69|6.47|1.74|1.55|11.87|56.24|4.28|8|1.89|0.47|0.84|0.95|0|0|83462439|54100000|88800000|1469027800|1546592600|1554200000|1816084|40.9|13.96|1480
2022-02-13 18:58:31|new_0222_0282|PGEN|39|202109|202109|-159|202209|198200|0|0|28.49|8.6|17.48|7.39|7.1|5.99|0.64|1.37|-4.85|-10.9|0|0|-41.68|-36.53|2.7|3|14.16|7.4|1.67|1.98|0|0|154432083|114412000|43554000|851366300|785606300|756884000|6151463|3.8|-62.44|283
2022-02-13 18:58:32|new_0222_0283|PAVM|27|202109|202109|-159|202209|198200|0|0|0|0|0|0|28.47|7.17|0|0|0|0|0|0|0|0|0|0|2.98|5.43|-0.58|-1.74|0|0|8844626|37341000|451000|216867700|233026425|220764080|6370545|2.65|46.67|25
2022-02-13 18:58:33|new_0222_0284|IGMS|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.08|3.33|0|0|0|0|0|0|0|0|0|0|6.29|12.73|-1.08|-2.57|0|0|215932909|259511000|56794000|692590700|948435411|980751205|9812001|29.33|-66.78|171
2022-02-13 18:58:34|new_0222_0285|GOEV|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.33|3.99|0|0|0|0|0|0|0|0|0|0|9.72|12.43|-3.16|-3.16|0|0|580704000|414904000|155368000|1427321900|1834295160|1763842440|49240978|7.72|-44.06|370
2022-02-13 18:58:34|new_0222_0286|VTGN|57|202109|202109|-159|202209|198200|0|0|146.01|215.16|136.82|225.19|13.98|4.7|-0.23|0|-23.95|-18.14|0|0|-1038.4|-44.91|0|0|4.14|5.59|0.87|0.48|0|0|9790855|93627100|3525700|315766500|390881969|384523322|2666606|1.99|51.91|26
2022-02-13 18:58:35|new_0222_0287|RLMD|37|202106|202106|3|201506|201603|3.17|2.5|0|0|0|0|21.43|4.46|0|0|0|0|0|0|0|0|1.67|1|6.98|4.79|-0.15|1.16|0|0|29602103|88087100|0|235882100|323969184|323002680|3603674|18.48|-48.71|14
2022-02-13 18:58:37|new_0222_0288|SWIM|7|202109|202109|-159|202209|198200|0|0|5.7|5.21|5.23|4.81|13.49|8.94|1.57|0.7|-6.33|-8.36|0|0|-8.34|-10.98|6.5|6|2.12|3.32|0|0|0|0|61660250|90869000|58767000|3143167500|2999835488|2807209614|14786462|25.03|0|2175
2022-02-13 18:58:37|new_0222_0289|RXRX|7|202109|202109|-159|202209|198200|0|0|502.09|224.14|433.12|238.35|6.96|4.83|-0.02|0|-9.75|-11.93|0|0|-112.1|-70.09|0|0|4.71|7.93|0|0|0|0|421965500|578910000|55439000|2316685800|2888717550|2886978855|36823270|17.13|0|218
2022-02-13 18:58:38|new_0222_0290|ADGI|4|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.35|1.28|0|0|0|0|0|0|0|0|0|0|2.68|6.49|0|0|0|0|383359333|666322000|0|141365300|807687342|445016946|103588932|7.26|0|75
2022-02-13 18:58:38|new_0222_0291|PLRX|11|202109|202109|0|202006|202006|1011.07|1011.07|36.55|26.45|47.61|48.03|3.39|2.21|0|0|-10.3|-0.37|0|0|-20.29|-34.97|0|0|3.82|5.61|1|0.29|0|0|232086375|221044000|4706000|265482500|485693550|484735050|2728108|13.5|-40.58|78
2022-02-13 18:58:39|new_0222_0292|XMTR|7|202109|202109|-159|202209|198200|0|0|14.5|10.32|7.17|6.53|7.09|6.68|0.15|0|-6.4|-12.71|0|0|-859.93|-54.78|7.5|6|4.02|7.15|0|0|0|0|117813500|324517000|11551000|1952054100|2275033625|2253098625|20487683|51.25|0|380
2022-02-13 18:58:39|new_0222_0293|MAX|9|202109|202109|-159|202209|198200|0|0|3.16|1.51|1.93|1.11|0|0|-5.04|-13.06|-3.55|-5.18|0|0|-38.86|-23.31|8.2|7|2.02|3.21|0.02|-0.36|0|0|18452857|29301000|1060000|1020463000|915592000|944776688|5125748|15.44|-60.48|117
2022-02-13 18:58:40|new_0222_0294|LFST|6|202109|202109|-159|202209|198200|0|0|12.72|6.05|12.23|5.77|4.19|2.31|0.2|0.1|-0.35|-0.58|0|0|-12.8|-12.8|3|3|1.2|1.3|0|0|0|0|136658250|212123000|115049000|3507218700|3561898480|3269110880|12277301|9.52|0|4915
2022-02-13 18:58:41|new_0222_0295|LAW|7|202109|202109|-159|202209|198200|0|0|23.21|18.07|22.17|18.15|8.79|7.52|0|0|-7.95|-7.95|0|0|0|0|9|8|1.89|3.83|0|0|0|0|104426250|258478000|6062000|1801608600|2057662750|1705704000|16245198|35.75|0|336
2022-02-13 18:58:41|new_0222_0296|BHG|7|202109|202109|-159|202209|198200|0|0|1.56|0.25|1.63|0.51|2.92|1.12|-0.1|0|-12.94|-17.53|0|0|-65.84|-65.47|4|3|0.96|1.56|0|0|0|0|1329093500|1287908000|30932000|873496300|2160780272|2168500320|15903920|3.44|0|2056
2022-02-13 18:58:42|new_0222_0297|ONTF|8|202109|202109|1|202012|202103|13569.1|11751.9|7.63|2.1|8.14|3.62|3.91|2.27|-3.68|0.01|-24.85|-37.47|0|0|26.41|-2.25|8.5|7|2.79|2.49|0|0|0|0|220968000|399684000|8849000|430291800|822830690|817205820|12385141|17.35|-76.9|547
2022-02-13 18:58:42|new_0222_0298|HGEN|42|202109|202109|-159|202209|198200|0|0|416.26|65.38|505.95|72.75|13.08|8.28|-0.22|-1.41|-19.62|-39.08|0|0|-765.86|-490.87|0|0|4.56|9.77|2.69|4.38|0|0|29997333|76500000|0|197847200|225064875|223074750|9956697|3.75|-81.95|11
2022-02-13 18:58:44|new_0222_0299|ALGS|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.81|2.33|0|0|0|0|0|0|0|0|0|0|4.82|5.3|1.05|0.15|0|0|172341429|242185000|13158000|263669300|505802066|503288000|2440622|11.87|-57.07|86
2022-02-13 18:58:44|new_0222_0300|CFB|15|202109|202109|10|201906|202112|22.51|14.32|0.08|0.27|3.86|4.56|1.06|1.22|0.57|0.43|-8.68|8.44|0|0|3.01|6.11|0|0|1.65|0.62|1.06|0.9|4090253917|4436597000|945089917|1024828000|66598000|47611500|796152147|805564977|1702682|15.61|45.21|328
2022-02-13 18:58:45|new_0222_0301|OLMA|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.74|1.25|0|0|0|0|0|0|0|0|0|0|4.39|9.52|1.86|1.99|0|0|236251167|305954000|975000|71137900|371416968|370728072|12332124|9.36|-80.53|37
2022-02-13 18:58:45|new_0222_0302|CLPT|42|202109|202109|-159|202209|198200|0|0|11.97|14.88|9.48|14.68|101.67|6.02|1.63|0.4|-10.39|-11.53|0|0|-136.89|-24.96|5.76|4|1.43|3.06|-0.16|-1.36|0|0|10585195|57651000|2815000|234181400|265120320|261261000|3620341|11.6|-21.89|67
2022-02-13 18:58:47|new_0222_0303|EBET|8|202109|202109|-159|202209|198200|0|0|2013.36|1721.42|1945.59|1568.3|45.88|28.42|0.13|0.14|-5.31|-4.06|0|0|-171.65|-200.69|1|1|2.34|3.44|0|0|0|0|5280840|9064900|258200|283701400|291370152|280399336|1982326|20.56|0|60
2022-02-13 18:58:47|new_0222_0304|TCRT|85|202109|202109|4|201812|201912|5.03|6.94|332.71|106.92|348.32|85.29|8.43|3.49|-0.01|0.35|-14.66|-1.23|0|0|-143.96|-80.73|0|0|14.9|15.75|1.3|-3.7|0|0|55322866|91725000|16841000|172407800|285312456|283196100|3534207|1.32|-52.86|106
2022-02-13 18:58:49|new_0222_0305|CWENa|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:58:50|new_0222_0306|CCRD|147|202109|202109|138|198706|202112|25.99|41.21|1.53|7.07|1.99|7.68|2.59|8.1|0.11|0|4.11|3.08|0.16|0|2.71|19.98|3.26|7|1.1|10.52|0.65|0.04|0|0|6673414|20567000|7483000|317016300|337583280|339298240|1330837|38.8|-3.27|700
2022-02-13 18:58:53|new_0222_0307|AVAH|7|202109|202109|-159|202209|198200|0|0|1.04|0.74|1.09|0.8|3.64|1.81|0.01|0|-26.69|-32.38|0|0|-1.23|-0.11|6.5|6|0.89|1.24|0|0|0|0|108176750|121708000|78416000|1243778100|1362815080|1393020400|3089294|7.4|0|42000
2022-02-13 18:58:53|new_0222_0308|BYSI|24|202109|202109|-159|202209|198200|0|0|253.58|69.36|321.02|143.35|17.67|4.6|0.03|0.04|-13.05|-13.05|0|0|-114.97|-114.97|0|0|2.44|12.24|0.78|2.86|0|0|36386136|91600000|2333000|81568400|176140350|175612050|13951362|4.5|-59.28|91
2022-02-13 18:58:54|new_0222_0309|BYRN|66|202106|202106|-159|202209|198200|0|0|89.04|3.42|81.96|3.6|29.12|2.96|-15.83|0|-3.52|-8.2|0|0|-248.86|-7.84|2.62|10|2.05|2.98|0.54|2.7|0|0|2277778|58467000|3625000|143904100|202286280|188947932|1300974|8.57|-48.06|180
2022-02-13 18:58:57|new_0222_0310|MARA|44|202106|202106|1|202012|202103|68.81|77.94|49.99|26.48|25.87|27.45|4.67|4.19|0.27|0|-17.44|-16.22|0|0|-116.04|-11.64|2|1|6.82|19.94|1.79|5.22|0|0|34102835|305977300|93932200|2457864800|2763842058|2714646334|361072417|26.93|-27.74|3
2022-02-13 18:58:58|new_0222_0311|STXS|71|202109|202109|1|201709|201712|40.5|40|6.34|12.95|5.93|14.13|28.44|13.59|-0.19|0|-17.25|-0.03|0|0|-192.54|-20.35|5.53|7|7.95|1.34|2.32|2.21|0|0|20951867|40243200|7556300|406865700|469823760|476912520|1957474|6.3|12.76|120
2022-02-13 18:59:00|new_0222_0312|CMBM|15|202109|202109|10|201906|202112|209.98|15.73|2.04|1.94|1.96|2.16|8.4|6.31|0.06|0.28|-13.53|0.51|0|0|6.62|36.82|8.7|8|1.14|2.4|-0.33|-1.11|0|0|37790667|58596000|15523000|659119800|687299100|738891360|6025594|25.8|2.19|512
2022-02-13 18:59:01|new_0222_0313|CTKB|7|202109|202109|2|202106|202112|139.37|116.42|20.23|15.09|21.26|16.72|6.26|5.42|-0.09|0|-7.53|-7.53|0|0|10.67|10.67|6|5|0.39|0.71|0|0|0|0|217608000|376771000|4982000|1805950700|2182403424|1854562368|3738171|16.32|0|462
2022-02-13 18:59:02|new_0222_0314|URG|63|202109|202109|8|201703|201903|174.6|27.47|4.21|3.8|3.52|3.3|2.45|4.96|0.62|0.24|-2.86|-9.09|0|0|-10.12|-52.78|2.11|1|2.41|2.03|1.5|-1.92|0|0|22124898|33413000|55783000|269830600|264046080|252423296|3695985|1.28|75.62|10
2022-02-13 18:59:04|new_0222_0315|TSHA|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.87|3.19|0|0|0|0|0|0|0|0|0|0|4.9|7.83|1.01|0.57|0|0|192654333|188785000|40553000|287247900|448220935|442746600|2278450|11.65|-56.1|38
2022-02-13 18:59:05|new_0222_0316|NMTR|29|202109|202109|-159|202209|198200|0|0|30.25|46.01|21.16|53.24|22.97|4.88|-0.51|0.02|-631.27|-622.18|0|0|0|0|1.83|3|3.28|2.86|-12.43|-1.81|0|0|11260689|53608600|195600|187076900|240455424|239281903|1759332|0.941|9.47|12
2022-02-13 18:59:06|new_0222_0317|OSW|16|202109|202109|0|201903|201903|94.26|94.26|15.15|18.26|11.54|14.64|1.88|3.19|0|0.78|0|0|0|0|-19.08|-22.99|2.27|1|9.47|4.66|3.28|1.3|0|0|30630833|32682000|13909000|1144899800|934627122|929415960|3460639|10.23|-1.18|4298
2022-02-13 18:59:06|new_0222_0318|BASE|7|202109|202109|-159|202209|198200|0|0|9.86|6.9|7.72|5.87|7.87|5.33|3.39|0|-14.54|-12.23|0|0|-47.58|-45.12|9|8|3.95|4|0|0|0|0|142858250|207635000|4983000|813786500|1020763095|1017799200|14694104|23.43|0|644
2022-02-13 18:59:07|new_0222_0319|APR|8|202109|202109|4|202012|202112|18.47|16.27|1.09|1.16|0.95|1.05|232.3|49.99|35.12|16.53|0|0|0|0|18.92|22.65|9.25|9|2.68|2.42|0|0|0|0|167213833|216497000|299541000|1322272400|1154069340|1245678600|10041505|32.6|59.33|6460
2022-02-13 18:59:08|new_0222_0320|REKR|21|202109|202109|-159|202209|198200|0|0|15.91|18.44|11.28|17.43|10.65|2.72|-0.48|0.02|-12.42|-13.07|0|0|-59.78|-30.36|5.47|3|3.13|10.88|1.48|2.53|0|0|15476861|35102000|14870000|257098500|290058780|276796740|7360122|6.6|-17.6|109
2022-02-13 18:59:08|new_0222_0321|TRIL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:59:09|new_0222_0322|PCVX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.33|4.1|0|0|0|0|0|0|0|0|0|0|3.97|2.13|0.16|0.24|0|0|287359000|278576000|6933000|977181500|1251066141|1241535867|4744366|23.79|-10.46|58
2022-02-13 18:59:09|new_0222_0323|SKYT|7|202109|202109|-159|202209|198200|0|0|5.86|4.02|5.34|3.64|10.41|7.35|-1141.68|0.41|-10.11|-10.09|0|0|-27.9|-33.11|2.5|2|2.56|5.08|0|0|0|0|21178250|8458000|184142000|659577300|633548334|633548334|5821323|16.22|0|500
2022-02-13 18:59:10|new_0222_0324|CRTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.02|2.75|0|0|0|0|0|0|0|0|0|0|8.46|29.7|-0.36|-3.79|0|0|120776083|114412000|1655000|250393500|364679733|363459954|16750387|12.21|-54.57|38
2022-02-13 18:59:11|new_0222_0325|NAPA|8|202109|202109|4|202012|202112|40.71|38.46|7.55|7.23|6.53|6.43|2.81|2.79|0.41|0.28|-1.04|1.32|0|0|5.11|5.65|3.33|3|1.39|1.29|0|0|0|0|6008800|5247000|244397000|2523528100|2296334128|2303304160|8287759|19.96|0|474
2022-02-13 18:59:11|new_0222_0326|TMCI|7|202109|202109|-159|202209|198200|0|0|17.9|10.71|16.79|10.75|13.59|10.18|-0.56|0.3|-7.44|-7.99|0|0|-13.05|-14.24|9|8|1.18|1.57|0|0|0|0|65844250|109459000|2225000|910999300|983688720|983561968|6853945|18.64|0|133
2022-02-13 18:59:12|new_0222_0327|EVCM|7|202109|202109|-159|202209|198200|0|0|9.21|7.54|5.41|5.44|3.2|3.13|1.13|0.39|-15.3|-15.3|0|0|-6.35|-7.51|5|5|0.93|1.26|0|0|0|0|119516750|95588000|14080000|3366423600|3076864875|2960911800|4814409|15.75|0|1750
2022-02-13 18:59:12|new_0222_0328|SGHT|7|202109|202109|-159|202209|198200|0|0|25.81|13.69|23.51|15.45|3.87|3.38|-0.21|0.13|-24.52|-24.52|0|0|-330.64|-330.64|7.5|6|2.22|3.85|0|0|0|0|104221250|271475000|3032000|592203800|830920440|700160986|5740239|17.57|0|184
2022-02-13 18:59:13|new_0222_0329|RVMD|12|202109|202109|-159|202209|198200|0|0|42.63|43.45|46.54|62.26|4.1|2.91|0|0|-16.24|-13.87|0|0|-27.91|-27.87|0|0|7.03|11.17|1.48|-0.18|0|0|384547600|608655000|35341000|1246049300|1853893833|1850893569|11304038|25.17|-36.42|162
2022-02-13 18:59:14|new_0222_0330|ZYXI|94|202109|202109|58|200706|202112|43.61|35.89|3.43|2.86|3.4|3.08|13.82|5.78|-0.07|0|-0.51|0.68|0|0|-457.12|17.36|6.07|9|9.27|10.19|0.6|-0.31|0|0|4647845|35368000|19487000|335000000|370369480|360610300|2845751|9.2364|-25.83|768
2022-02-13 18:59:16|new_0222_0331|AWH|87|202109|202109|-159|202209|198200|0|0|22.64|24.44|23.77|30.18|12.31|5.15|0.42|0.08|5.93|-13.28|0|0|-99.1|-80.2|1.54|2|2.54|7.72|10.94|0.03|0|0|25118894|44870000|859000|156561900|214111000|214067261|4114516|1.91|-71.19|69
2022-02-13 18:59:19|new_0222_0332|ERAS|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.56|3.91|0|0|0|0|0|0|0|0|0|0|3.15|6.08|0|0|0|0|252839750|486645000|27562000|1402436200|1848498448|1544403334|5907925|15.58|0|102
2022-02-13 18:59:19|new_0222_0333|CRBU|7|202109|202109|-159|202209|198200|0|0|120.8|58.95|98.54|73.31|2.89|2.25|0.03|0|-22.41|-22.41|0|0|-51.24|-39.32|0|0|2.63|4.39|0|0|0|0|181677750|435310000|4477000|472988800|905721417|692474064|6266723|15.09|0|76
2022-02-13 18:59:20|new_0222_0334|BEEM|57|202109|202109|-159|202209|198200|0|0|18.49|19.64|15.3|21.59|11.05|6.36|-0.86|0|-12.28|-2.78|0|0|-367.86|-26.27|1.85|1|12.18|30.09|1.22|1.39|0|0|2743853|23078500|2785700|165393800|188449092|187850988|6619404|21.06|-72.28|36
2022-02-13 18:59:22|new_0222_0335|MLNK|7|202109|202109|1|202106|202109|439.81|428.5|8.83|8.01|6.67|6.23|4.19|3.13|0|0|-18.51|-18.51|0|0|-1.41|-3.46|4.5|4|0.82|1.41|0|0|0|0|58378500|93029000|6300000|2063606500|1716227188|1547223418|2895010|21.58|0|544
2022-02-13 18:59:22|new_0222_0336|SOLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 18:59:23|new_0222_0337|CDAK|9|202109|202109|-159|202209|198200|0|0|83.58|10.42|60.27|13.79|14.5|7.33|0.35|0.75|-31.95|-38.43|0|0|-936.94|-143.22|0|0|3.15|2.41|2.45|0.93|0|0|87731286|98584000|50642000|175923000|249104882|248703842|697059|11.14|-65.51|105
2022-02-13 18:59:23|new_0222_0338|PACK|17|202109|202109|2|201806|201812|138.96|137.05|4.64|9.19|3.2|8|1490.75|4.72|0.81|0.64|-19.94|-4.63|0|0|-3.03|-0.56|3.55|3|1.74|3.83|0.89|0.8|0|0|29074725|110400000|133300000|3369066700|3074360913|3074357136|13662329|37.77|209.59|645
2022-02-13 18:59:24|new_0222_0339|INDT|98|202106|202106|84|199903|202003|108.96|49.9|5.88|23.17|4.22|13.26|1.36|3.63|0.62|0.8|-1.52|-17.11|1|0.6|0.48|-5.03|1.51|2|0.63|0.77|0.54|-0.49|0|0|16457112|37135000|7778000|908684600|774546620|588028120|1953724|76.13|20.75|33
2022-02-13 18:59:28|new_0222_0340|VVNT|11|202109|202109|-159|202209|198200|0|0|4.33|3.14|2.03|1.42|0|0|-1.86|-1.59|0|0|0|0|-35.72|-35.44|0|0|1.1|1.13|1.27|-0.17|0|0|236718250|280152000|98026000|4475635800|2041363752|2043903618|5123391|9.78|-52.87|12100
2022-02-13 18:59:28|new_0222_0341|BVS|9|202106|202106|4|202012|202112|25.75|20.29|2.71|2.52|2.1|1.86|5.91|5.82|1.27|1.28|-13.42|-14.42|0|0|6.88|8.68|8|9|1.99|1.43|0|0|0|0|81719167|136065000|26629000|946573800|823746357|605758797|4361521|14.49|-35.97|900
2022-02-13 18:59:29|new_0222_0342|EWTX|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.57|2.64|0|0|0|0|0|0|0|0|0|0|3.84|7.11|0|0|0|0|257150000|290484000|911000|462755800|753239824|752767672|5790109|15.28|0|30
2022-02-13 18:59:29|new_0222_0343|NGMS|8|202109|202109|5|202009|202112|112.9|67.76|17.72|12.89|18.22|13.75|54.92|11.68|1.69|0.54|0|0|0|0|15.38|13.98|0|0|0.71|0.44|2.97|2.19|0|0|45548333|68199000|10398000|673275000|707826066|740106426|4235413|27.78|-26.88|153
2022-02-13 18:59:30|new_0222_0344|ATEX|33|202112|202112|-159|202209|198200|0|0|261.39|1267.97|288.49|1344.68|2.66|5.37|-0.03|0|-5.1|1.11|0|0|-15.27|-17.98|1|1|5.32|3.65|0.72|0.58|0|0|117520677|127764000|6896000|990281800|1091046827|1087987212|6146804|59.41|51.23|70
2022-02-13 18:59:31|new_0222_0345|INTA|5|202112|202112|-159|202209|198200|0|0|6.59|6.27|5.33|5.53|5.88|5.84|-7.76|0|-19.87|-20.75|0|0|-25.98|-29|6|6|0.64|1.15|0|0|0|0|52396200|56024000|11248000|1482474800|1538498776|1531967240|4865666|25.16|0|749
2022-02-13 18:59:32|new_0222_0346|TPTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.66|2.36|0|0|-12.23|-13.2|0|0|-18.16|-20.56|0|0|5.46|4.47|0.85|-0.77|0|0|618970083|1036014000|9823000|1369184500|2404454762|2402622165|26147489|48.61|-60.85|237
2022-02-13 18:59:32|new_0222_0347|IMVT|12|202112|202112|-159|202209|198200|0|0|0|0|0|0|5.34|1.68|0|0|0|0|0|0|0|0|0|0|2.39|2.01|0.86|-0.05|0|0|269958500|527003000|2702000|340349600|900158636|899497064|5711204|7.82|-81.55|68
2022-02-13 18:59:33|new_0222_0348|SEEL|87|202109|202109|4|201703|201803|2.83|1.05|293.86|19.04|271.18|27.01|14.81|2.35|1.43|-0.95|-13.79|-25.07|0|0|-146.77|-585.76|2.5|5|3.65|5.16|1.19|1.07|0|0|11949047|76833000|51000|92110500|168885255|168836580|4925682|1.65|14.38|15
2022-02-13 18:59:36|new_0222_0349|QTNT|36|202112|202112|-159|202209|198200|0|0|13.49|9.06|10.47|6.85|39.46|47.09|1.67|-1.82|-24.03|-5.33|0|0|-158.48|-96.55|2.65|2|3.37|4.86|1.28|1.72|0|0|62846029|103779000|55355000|334675000|245000573|244083769|2358472|2.39|-56.39|426
2022-02-13 18:59:37|new_0222_0350|ALKT|7|202109|202109|-159|202209|198200|0|0|20.18|10.34|20|11.53|6.76|5.12|0.11|0.07|-7.02|-8.26|0|0|-18.87|-16.05|5.5|5|0.77|1.49|0|0|0|0|245436000|314402000|10891000|1478762900|1768246874|1758086484|14236163|20.06|0|609
2022-02-13 18:59:38|new_0222_0351|IAS|7|202109|202109|-159|202209|198200|0|0|11.34|11.99|10.16|10.55|5.04|4.54|0.69|0.31|-6.4|-10.29|0|0|-5.19|-5.36|6.5|6|0.74|1.64|0|0|0|0|59874000|63777000|1417000|3587925700|3419020726|3375655701|11598028|22.21|0|651
2022-02-13 18:59:38|new_0222_0352|LYEL|7|202109|202109|-159|202209|198200|0|0|257.38|122.52|239.22|134.65|3.09|1.89|0|0|-10.59|-11.04|0|0|-23.99|-24.13|0|0|1.83|3.16|0|0|0|0|665249000|618921000|163093000|1242328400|1855966860|1852832160|5922052|7.74|0|190
2022-02-13 18:59:39|new_0222_0353|TNYA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.69|2.58|0|0|0|0|0|0|0|0|0|0|2.36|4.83|0|0|0|0|162331250|280465000|42897000|501813700|782263580|509673515|2133267|18.95|0|100
2022-02-13 18:59:40|new_0222_0354|ICVX|7|202109|202109|-159|202209|198200|0|0|99.65|81.93|82.39|71.85|3.5|3.05|-0.05|0|-16.49|-16.49|0|0|-107.22|-107.22|0|0|1.57|2.81|0|0|0|0|134212000|291271000|548000|602005400|892123232|606203312|2763994|22.88|0|28
2022-02-13 18:59:41|new_0222_0355|DNUT|7|202109|202109|-159|202209|198200|0|0|2.74|2.94|1.99|2.29|2.69|2.58|1.41|0.59|0|0|0|0|-2.75|-2.52|6.5|6|2.85|4.29|0|0|0|0|43411500|45509000|838159000|3932317200|3161777960|3141353820|30280894|18.92|0|21000
2022-02-13 18:59:41|new_0222_0356|APLT|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.65|2.65|0|0|0|0|0|0|0|0|0|0|3.61|4.05|1.42|-1.03|0|0|86244667|108802000|1604000|123081900|229900288|229573167|912854|8.77|-59.34|27
2022-02-13 18:59:42|new_0222_0357|FLMN|17|202109|202109|14|201806|202112|19.3|31.13|6.85|6.04|5.91|6.52|1.99|1.72|0.27|0.28|0|0|11.04|9.86|10.81|2.53|3.58|3|1.58|1.63|1.52|1.67|0|0|4177000|3561000|198043000|346482600|227709597|423904850|2917508|4.91|53.23|12
2022-02-13 18:59:43|new_0222_0358|THRY|32|202109|202109|13|201809|202112|10.18|6.96|1.18|1.81|0.53|1.32|6.5|4.62|-14.22|2.01|29.21|-12|0|0|-7.5|24.96|7.11|8|2.22|5.55|0.24|-0.51|0|0|93530115|10374000|70269000|2009942400|1416017526|1568381969|23014461|41.69|256.71|2313
2022-02-13 18:59:44|new_0222_0359|PRLD|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.14|1.89|0|0|0|0|0|0|0|0|0|0|5.67|10.9|0.71|-1.11|0|0|218381429|320865000|5320000|266966700|587537910|576818460|5832799|12.45|-82.6|113
2022-02-13 18:59:45|new_0222_0360|TARS|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.37|2.6|0|0|0|0|0|0|0|0|0|0|1.56|1.57|2.41|2.02|0|0|126037143|183801000|1709000|281431500|465099750|464429250|500694|22.5|-45.56|20
2022-02-13 18:59:45|new_0222_0361|VINC|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.26|2.13|0|0|0|0|0|0|0|0|0|0|3.74|3.95|-0.56|-0.12|0|0|64720460|122796000|4419000|91409000|214205009|180301860|952872|10.19|-51.27|28
2022-02-13 18:59:46|new_0222_0362|HYLN|9|202109|202109|4|202012|202112|6.01|3.77|0|0|0|0|4.65|1.84|0|0|0|0|0|0|0|0|0|0|9.93|11.08|0.92|-0.34|0|0|347694517|433951000|11294000|640592100|1007564220|1006788414|15604934|5.82|-62.38|91
2022-02-13 18:59:47|new_0222_0363|FTCI|7|202109|202109|-159|202209|198200|0|0|3.61|2.36|3.71|2.88|587.05|3.93|0.06|0|-22.48|-28.28|0|0|-113.94|-108.43|1|1|2.59|2.49|0|0|0|0|82008250|140662000|0|501821600|642177396|715149540|6862779|7.56|0|216
2022-02-13 18:59:47|new_0222_0364|OTLK|28|202109|202109|-159|202209|198200|0|0|23.9|37.11|14.42|25.5|34.66|69.12|-1.04|-1.06|-45.7|-104.89|0|0|-2872.83|-2077.42|0|0|1.44|1.93|0.88|3.3|0|0|8768324|14477300|275100|302307100|298266598|226263058|2817436|1.33|-6.85|9
2022-02-13 18:59:48|new_0222_0365|JANX|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.4|2.18|0|0|0|0|0|0|0|0|0|0|4.26|6.17|0|0|0|0|215071000|387507000|1356000|433487900|812323560|811575793|2773036|19.73|0|28
2022-02-13 18:59:49|new_0222_0366|PWSC|7|202109|202109|-159|202209|198200|0|0|8.48|7.08|5.89|4.8|2.31|2.1|0.8|0.6|-23.51|-23.51|0|0|-0.97|-1.32|2.5|2|1.57|2.11|0|0|0|0|48970000|91013000|16030000|3741715500|2600909460|2585167434|10073724|16.47|0|2905
2022-02-13 18:59:49|new_0222_0367|OUST|6|202109|202109|-159|202209|198200|0|0|47.66|24.24|47.21|24.88|5.94|4.05|0|0|0|0|0|0|-36.62|-36.62|1|1|4.35|5.18|0.33|-0.27|0|0|239629667|221576000|18190000|670766400|839952880|814565960|14657578|5.2|-61.48|200
2022-02-13 18:59:50|new_0222_0368|EAR|8|202106|202106|-159|202209|198200|0|0|13.92|0.42|11.96|2.24|6.13|1.14|-0.29|0.09|0|0|0|0|-62.59|-60.6|8|8|4.39|3.14|6.15|6.29|0|0|114174833|179354000|10763000|35931800|200240790|197915190|6247132|5.1|-88.62|238
2022-02-13 18:59:50|new_0222_0369|FORA|7|202109|202109|-159|202209|198200|0|0|62.18|24.85|62.25|23.41|10.79|9.74|0.2|0.8|-6.61|-9.15|0|0|-64.16|-65.77|5|5|1.23|1.14|0|0|0|0|18867425|35934300|1678900|281831100|284428562|282620954|418154|9.02|0|133
2022-02-13 18:59:52|new_0222_0370|TIL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.07|3.67|0|0|0|0|0|0|0|0|0|0|3.46|5.66|0|0|0|0|483359000|515358000|103690000|1690579500|2204748403|2203667051|13376392|17.11|0|382
2022-02-13 18:59:52|new_0222_0371|IDYA|15|202109|202109|-159|202209|198200|0|0|16.7|18.16|21.17|21.87|2.63|2.79|0|0|-14.18|-15.29|0|0|-14.67|-15.48|0|0|2.9|7.55|1.3|-1.67|0|0|179920750|264551000|8941000|632051100|897344123|881171767|9034126|23.33|68.86|83
2022-02-13 18:59:53|new_0222_0372|KRUS|14|202109|202109|3|201906|202003|200.61|205.46|5.55|5.06|5.42|5.1|5.79|5.29|0.08|0|0|0|0|0|-19.81|-7.99|2|2|2.83|2.63|1.42|-0.14|0|0|19029083|44421000|123573000|432035000|476519780|476372600|5925970|49.06|98.95|1800
2022-02-13 18:59:54|new_0222_0373|RVP|85|202109|202109|74|200306|202112|27.52|5.07|2.2|1.29|2.79|1.48|22.65|2.96|1.4|0.03|-0.56|0.85|0|0|2.81|71.39|3.27|8|0.91|7.19|0.58|-2.21|0|0|23009559|29947100|76626000|219278200|246817033|250460337|1636886|7.31|-35.57|182
2022-02-13 18:59:57|new_0222_0374|ATER|15|202109|202109|-159|202209|198200|0|0|1.78|0.89|1.18|0.47|11.62|0.96|1.34|0.16|-32.71|-6.87|0|0|-125.46|-162.23|8.5|7|5.08|12.77|1.23|-8.45|0|0|30692500|37470000|1299000|200755700|190689357|134721600|14717174|3.81|-76.12|121
2022-02-13 18:59:57|new_0222_0375|HNST|7|202109|202109|-159|202209|198200|0|0|3.39|2.04|3.43|2.15|5.82|4.1|0|0|-8.44|-10.27|0|0|0|0|8|7|7.29|7.41|0|0|0|0|75145000|90344000|53888000|646076600|732374756|731314966|17573651|8.09|0|191
2022-02-13 18:59:58|new_0222_0376|IMGO|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.21|3.48|0|0|0|0|0|0|0|0|0|0|2.56|5.29|0|0|0|0|117710750|230353000|7000|564612500|793265470|632381265|5492606|23.71|0|20
2022-02-13 18:59:59|new_0222_0377|MPLN|7|202109|202109|-159|202209|198200|0|0|8.96|6.97|3.63|2.68|2.27|1.2|1.6|2.08|-18.53|-22.45|0|0|-6.31|-1.61|3|3|3.73|5.37|-0.24|-0.19|0|0|127617500|225140000|229392000|7495584000|2861104868|2892269032|22788361|4.43|-44.56|2400
2022-02-13 18:59:59|new_0222_0378|FXLV|7|202109|202109|-159|202209|198200|0|0|14.41|10.34|13.64|10.69|10.55|8.89|-0.5|0|-7.61|-7.61|0|0|0|0|9|8|2.52|2.98|0|0|0|0|30880500|52618000|2014000|933521600|986139594|930700782|4585909|10.89|0|122
2022-02-13 19:00:00|new_0222_0379|GLUE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.74|2.57|0|0|0|0|0|0|0|0|0|0|4.76|7.18|0|0|0|0|233557250|367034000|11801000|582616500|949201238|939072918|3443667|20.42|0|94
2022-02-13 19:00:00|new_0222_0380|GBOX|55|202109|202109|25|201109|201712|49.35|1.83|6.83|7.29|5.25|7.33|289.89|3.37|-0.37|0.02|-1.11|-11.99|0|0|-134.02|-78.89|6.17|7|3.35|5.76|2.82|2.2|0|0|1940246|29707300|2299200|161634300|189034650|185510178|1932813|4.41|-9.5|18
2022-02-13 19:00:04|new_0222_0381|EWCZ|7|202109|202109|-159|202209|198200|0|0|7.57|8.47|5.38|5.72|4.97|6.83|0|0|-12.54|-12.54|0|0|-0.38|0.09|4.5|4|2.67|5.86|0|0|0|0|31502000|25366000|3996000|1380419100|952085570|952085570|8233980|30.35|0|158
2022-02-13 19:00:05|new_0222_0382|OCX|28|202109|202109|-159|202209|198200|0|0|102.91|33.95|98.56|38.66|13.62|2.09|0.07|0.02|-17.41|-24.3|0|0|-52.15|-44.03|1|1|1.77|2.89|2.13|-1.94|0|0|18357385|44263000|7637000|164935600|207355500|205769250|1140463|2.25|-2.17|51
2022-02-13 19:00:07|new_0222_0383|DAWN|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.32|3.51|0|0|0|0|0|0|0|0|0|0|2.47|5.56|0|0|0|0|201438500|297160000|335000|746342000|1043501965|969114270|5206052|16.85|0|42
2022-02-13 19:00:07|new_0222_0384|IPSC|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.96|2.05|0|0|0|0|0|0|0|0|0|0|2.53|4.04|0|0|0|0|237853500|295152000|60663000|581325600|866612604|863937022|2094829|15.86|0|121
2022-02-13 19:00:08|new_0222_0385|NUVL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.33|3.05|0|0|0|0|0|0|0|0|0|0|2.24|3.74|0|0|0|0|116519750|302429000|0|616898400|919327360|610538544|1871680|19.04|0|36
2022-02-13 19:00:09|new_0222_0386|AFIB|11|202109|202109|-159|202209|198200|0|0|72.25|0.32|35.59|6.32|4.07|0.71|0.16|0.3|-31.04|-33.58|0|0|-355.41|-73.69|1|1|5.67|2.29|2.22|2.09|0|0|93390750|130454000|19277000|4908400|95305067|103870305|1538875|3.41|-88.16|291
2022-02-13 19:00:10|new_0222_0387|CTOS|16|202106|202106|0|201809|201809|142.4|142.4|4.48|3.86|1.18|1.27|1.47|2.24|-17.18|1.82|-49.35|-45.41|0|0|-6.58|-13.4|3.17|3|0.59|0.79|0.14|0.26|0|0|4837994|21086000|1027320000|3453445100|1916664125|1893266100|4112155|7.75|-3|380
2022-02-13 19:00:12|new_0222_0388|FRG|43|202106|202106|39|201203|202112|46.45|9.27|1.97|0.95|1.37|0.65|2.77|2.93|1.06|1.68|-8.33|-0.45|4.27|3.76|6.54|14.8|6.39|8|1.83|2.17|1.11|0.1|0|0|38263875|159972000|859529000|2789351600|1874949615|1906506261|9898054|46.53|28.78|8083
2022-02-13 19:00:14|new_0222_0389|GLSI|10|202109|202109|-159|202209|198200|0|0|0|0|0|0|15.38|11.22|0|0|0|0|0|0|0|0|0|0|0.97|0.82|4.25|-0.11|0|0|17714271|28906000|0|290386300|316134288|315533337|1625700|24.33|-33.29|3
2022-02-13 19:00:15|new_0222_0390|RNA|11|202109|202109|-159|202209|198200|0|0|90.86|72.97|101.88|96.37|3.11|2.82|-0|0|-22.98|-14.34|0|0|-26.01|-30.46|0|0|9.38|8.43|0.8|-0.26|0|0|275682375|413029000|3220000|701715100|1114741690|1028409050|6518229|23.77|-6.86|82
2022-02-13 19:00:16|new_0222_0391|DSP|7|202106|202106|2|202012|202106|389.51|370.5|10.37|2.84|8.39|1.81|45.16|6.13|0.75|0.18|-10.47|-13.45|0|0|23.46|8.07|0|0|7.51|4.5|0|0|0|0|105369200|252271000|20946000|531716700|571969998|111607500|2585625|9.705|-85.89|289
2022-02-13 19:00:17|new_0222_0392|NEXI|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.89|1.08|0|0|0|0|0|0|0|0|0|0|1.38|1.76|0|0|0|0|55214800|93242800|4287300|11455800|104698632|104432174|300541|4.61|0|44
2022-02-13 19:00:18|new_0222_0393|OMGA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.27|2.46|0|0|0|0|0|0|0|0|0|0|0.69|1.31|0|0|0|0|129351000|234275000|3785000|318999600|541218238|365998655|1119830|11.33|0|65
2022-02-13 19:00:19|new_0222_0394|FTHM|11|202109|202109|-159|202209|198200|0|0|1.69|1.16|1.64|0.98|11|6.68|-0.24|0.24|-7.59|-0.56|0|0|-20.52|-23.76|5|1|3.2|2.83|1.06|-0.37|0|0|13623338|8753000|5511000|334283300|302730252|292837842|3129937|20.46|-43.23|38
2022-02-13 19:00:20|new_0222_0395|JOAN|8|202109|202109|4|202012|202112|4.12|5.4|0.48|0.5|0.19|0.18|4.72|3|48.66|5.87|0|0|0|0|18|8.9|8.5|8|4.09|8.39|0|0|0|0|26783333|30900000|1103200000|1269924900|440224890|460532683|3986862|10.69|0|27500
2022-02-13 19:00:21|new_0222_0396|LVO|45|202106|202106|-159|202209|198200|0|0|4.85|0.88|4.45|0.73|155.73|29.36|0.66|10.97|-4.45|-0.35|0|0|-329.85|-137.32|3.07|5|5.05|7.29|2.45|0.69|0|0|5634777|16478000|4703000|89177300|76910330|76001149|759568|0.97|-78.3|227
2022-02-13 19:00:23|new_0222_0397|COOK|7|202109|202109|-159|202209|198200|0|0|3.47|2.42|2.93|1.91|3.78|2.29|0.86|0.62|-8.96|-8.96|0|0|-0.98|-5.95|6|5|1.86|3.12|0|0|0|0|30503000|18103000|48356000|1800340500|1429382464|1390897280|11368315|12.16|0|750
2022-02-13 19:00:23|new_0222_0398|PPTA|46|202109|202109|1|202109|202112|16.78|16.38|0|0|0|0|3.3|2.31|0|0|0|0|0|0|0|0|0|0|0.76|0.5|0.67|0.65|0|0|26719488|56082000|72418100|222748400|278830402|252861299|573132|4.43|-54|38
2022-02-13 19:00:25|new_0222_0399|ADN|6|202109|202109|-159|202209|198200|0|0|168.68|73.28|175.55|89.85|3.94|2.64|-0.03|0|0.02|0|0|0|-145.38|-134.6|0|0|7.44|9.68|0.29|-0.59|0|0|83400300|92492400|7883000|266795400|368513384|347458188|2677372|7.19|-53.05|5
2022-02-13 19:00:26|new_0222_0400|DSGN|7|202109|202109|-159|202209|198200|0|0|3477.18|3531.04|3699.87|4302.93|2.97|3.04|0|0|0|0|0|0|0|0|0|0|2.59|3.91|0|0|0|0|310996000|393718000|5063000|798016100|1182354404|1180868550|5279627|21.41|0|33
2022-02-13 19:00:26|new_0222_0401|UAVS|60|202109|202109|11|201206|201503|100.7|3.06|36.73|14.34|22.16|17.4|4.12|1.22|-0.67|0|-20.54|-16.4|0|0|-60.88|-24.92|2|1|3.21|12.72|-1.24|-1.88|0|0|4072573|32221600|1393300|83006900|121968828|121733442|4845951|1.62|-65.96|11
2022-02-13 19:00:28|new_0222_0402|IMRX|7|202109|202109|-159|202209|198200|0|0|151.36|105.65|130.67|109.47|3.5|2.65|0|0|0|0|0|0|-87.83|-87.83|1.5|1|2.09|4.09|0|0|0|0|66936750|149478000|618600|269981500|419419077|295691088|1274062|16.17|0|36
2022-02-13 19:00:29|new_0222_0403|ASXC|126|202109|202109|30|199409|200203|52.32|7.36|42.59|19.04|29.13|29.99|6.84|1.37|0|0|-11.77|-32|0|0|-73.69|-42.21|1.14|1|5.96|10.38|0.62|-11.17|0|0|16812860|117751000|14239000|123670400|260150811|260114070|4695010|1.11|77.6|138
2022-02-13 19:00:32|new_0222_0404|INNV|7|202109|202109|1|202109|202112|62.51|53.84|2.96|0.82|3.05|1|5.96|1.97|-1|0.22|-16.22|-38.28|0|0|-6.72|3.45|7|6|1.1|0.88|0|0|0|0|161749600|215530000|141992000|542902500|677582500|677582500|5582528|5|0|1800
2022-02-13 19:00:33|new_0222_0405|GTBP|141|202109|202109|37|200712|201703|3.2|0.02|324.3|960.07|150.05|1072.74|0.63|3.01|0.01|-0.19|-0.79|-2.4|0|0|-102.88|-939.26|1.82|1|0.91|2.91|0.51|3.95|0|0|1822969|35713000|0|60484600|93050315|95712965|882876|3.05|-57.69|3
2022-02-13 19:00:37|new_0222_0406|CVRX|7|202109|202109|-159|202209|198200|0|0|28.14|8.5|10.38|8.84|1.88|1.6|-0.02|0.13|-20.7|-40.72|0|0|0|0|3|2|2.83|2.75|0|0|0|0|82781000|170913000|943000|97473500|248902514|246149541|1374107|12.23|0|63
2022-02-13 19:00:37|new_0222_0407|AVTX|31|202109|202109|11|201509|201806|132.49|144.67|24.59|22.59|21.22|22.81|8.66|4.71|0.93|0.81|-18.69|-32.06|0|0|-105.69|-194.47|2.86|2|2.01|1.38|1.4|1.92|0|0|16455600|71506000|1410000|150794100|189817082|169828776|583710|1.69|-38.55|32
2022-02-13 19:00:38|new_0222_0408|GRPH|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.91|1.8|0|0|0|0|0|0|0|0|0|0|4.11|4.7|0|0|0|0|243391500|394804000|14911000|327118000|721921970|655929857|3598411|12.43|0|27
2022-02-13 19:00:39|new_0222_0409|TVTX|46|202106|202106|4|201506|201606|13.47|15.07|5.93|6.26|6.74|7.24|15.99|5.57|2.55|0.73|-6.94|-14.85|0|0|-22.34|-48|5.11|6|10.48|8.77|41.6|1.36|0|0|222918617|551184000|11513000|1385014400|1712502408|1700659910|14184048|27.97|0.65|262
2022-02-13 19:00:41|new_0222_0410|ABSI|7|202109|202109|-159|202209|198200|0|0|299.32|161.14|251.81|116.55|0|0|1.43|4.18|-19.54|-19.54|0|0|0|0|0|0|2.11|3.77|0|0|0|0|140103000|99450000|45440000|976213300|758969040|600988660|2393317|8.2|0|169
2022-02-13 19:00:41|new_0222_0411|SNEX|108|202112|202112|104|199512|202112|80.2|10.84|0.49|0.17|0.47|0.03|1.8|1.3|1.73|8.22|-8.18|-38.91|0|0|2.78|1.84|1.28|1|1.97|0.56|1.1|1.62|0|0|168481503|983400000|216900000|7314222700|1182048528|1168485908|6138050|58.84|1.94|3300
2022-02-13 19:00:44|new_0222_0412|MCBS|28|202112|202112|18|201706|202112|9.15|13.32|2.94|5.92|3.68|5.73|1.88|2.57|0.48|1.72|-1.63|-8.95|2.54|1.67|16.28|12.23|0|0|1.2|0.79|-0.04|0.37|1245603479|2263020000|161826592|458256000|22406000|741917200|702584868|709617559|1106066|27.59|94.96|211
2022-02-13 19:00:45|new_0222_0413|CSPR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 19:00:45|new_0222_0414|NPCE|7|202109|202109|-159|202209|198200|0|0|8.85|3.81|6.63|4.21|4.74|3|0.12|0.61|-25.74|-30.89|0|0|-168.9|-168.9|7.5|6|2.36|2.96|0|0|0|0|79964500|123334000|624000|171333100|245023632|242942112|600819|10.08|0|165
2022-02-13 19:00:46|new_0222_0415|KRT|11|202109|202109|3|202103|202112|24.14|24.53|1.39|1.29|1.17|1.14|5.31|3.44|2.75|0.32|-18.44|-18.08|0|0|12.16|10.92|8.5|8|0.34|0.24|0|0|0|0|2568429|1679000|94041000|444037900|398430045|401801073|445708|20.21|0|638
2022-02-13 19:00:46|new_0222_0416|AKYA|7|202109|202109|-159|202209|198200|0|0|12.52|9.33|11.7|9.76|4.26|4.15|0.43|0.24|-24.07|-27.94|0|0|-33.45|-32.8|5.5|5|1.32|1.44|0|0|0|0|71077750|120150000|6492000|481864400|569185994|568957875|4262360|15.31|0|169
2022-02-13 19:00:47|new_0222_0417|TALS|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.29|2.47|0|0|0|0|0|0|0|0|0|0|1.75|3.46|0|0|0|0|202635750|254734000|2994000|377577800|622497183|621835126|2483892|15.29|0|107
2022-02-13 19:00:47|new_0222_0418|TLMD|7|202109|202109|-159|202209|198200|0|0|6.76|2.04|4.26|1.34|4.53|0.72|0.29|0.41|-8.84|-24.37|0|0|-39.38|-35.22|3.33|3|1.91|2.34|1.14|0.79|0|0|41289000|37727000|3855000|165245100|126532096|125922944|806914|1.28|-83.67|226
2022-02-13 19:00:48|new_0222_0419|TKNO|7|202109|202109|0|202106|202106|186.49|186.49|15.1|13.2|11.29|10.33|4.38|3.92|0.1|0.08|-15.43|-15.07|0|0|-3|-5.13|4.5|4|0.75|0.8|0|0|0|0|56406750|98013000|22451000|487496700|573683712|573683712|1739648|20.48|0|194
2022-02-13 19:00:48|new_0222_0420|AVTE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.22|1.6|0|0|0|0|0|0|0|0|0|0|2.13|1.83|0|0|0|0|63310500|180878000|745000|106920600|287798616|281604150|1038003|11.79|0|8
2022-02-13 19:00:49|new_0222_0421|SNPO|7|202109|202109|-159|202209|198200|0|0|1.96|2.06|1.45|1.61|1.98|2.13|0.94|0.59|-27.27|-27.27|0|0|-1.69|-2.61|5.5|5|0.88|1.61|0|0|0|0|55710500|60591000|21029000|1981026400|1564937040|1447605760|3564642|21.08|0|1302
2022-02-13 19:00:49|new_0222_0422|MXCT|5|202109|202109|-159|202209|198200|0|0|22.92|23.6|23.99|25.37|8.16|3.87|0.07|0|-13.96|-28.1|0|0|-18.5|-12.15|6.5|5|1.67|3.43|0.18|-0.73|0|0|37769193|255888200|7835200|767534300|1023422460|863159235|11377236|10.19|66.17|65
2022-02-13 19:00:50|new_0222_0423|CYT|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.97|2.03|0|0|0|0|0|0|0|0|0|0|4.6|6.75|0|0|0|0|123398000|199822000|1634000|202345100|399149535|398665173|835562|11.37|0|31
2022-02-13 19:00:51|new_0222_0424|BMEA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|552.9|1.13|0|0|0|0|0|0|0|0|0|0|4.1|5.62|0|0|0|0|123787250|189405000|5823000|26978800|216360665|216058940|1360494|7.45|0|47
2022-02-13 19:00:52|new_0222_0425|BDSX|9|202109|202109|-159|202209|198200|0|0|6.87|1.68|8.95|1.94|12.9|8.92|0.44|1.87|-13.95|-32.81|0|0|-3230.16|-407.49|7.2|6|1.33|1.56|0.43|-1.13|0|0|35003571|47913000|4432000|125021000|142936329|148389790|1293156|5.29|-73.76|200
2022-02-13 19:00:52|new_0222_0426|ANGN|8|202109|202109|-159|202209|198200|0|0|109.57|-5.61|110.78|28.62|4.18|1.35|-0.14|0|-28.9|-37.79|0|0|-320.7|-233.82|1.25|1|1.42|1.07|0|0|0|0|68299000|102736000|4652000|-15862200|86805990|86505840|813496|2.9|-88.39|53
2022-02-13 19:00:53|new_0222_0427|IBEX|14|202109|202109|6|202006|202112|73.18|26.31|0.68|0.48|0.73|0.56|6.05|2.85|1.65|0.34|-15.17|0.19|0|0|-1.13|8.48|0|0|0.39|0.21|1.56|0.82|0|0|39460300|53986000|113697000|212416900|238098924|242964899|573416|12.89|-31.07|24243
2022-02-13 19:00:53|new_0222_0428|COGT|19|202109|202109|-159|202209|198200|0|0|11.47|9.07|12.19|12.91|2.51|2.93|0|0|-14.48|-10.68|0|0|-81.83|-138.16|0|0|3.06|3.42|2.05|1.3|0|0|103131933|202888000|4590000|210087200|327575220|327557958|2376486|8.22|-33.39|15
2022-02-13 19:00:54|new_0222_0429|XPOF|4|202106|202106|-159|202209|198200|0|0|7.56|9.8|5.9|8.06|276.31|379.67|50.21|81.36|0|0|0|0|0|0|0|0|1.42|2.77|0|0|0|0|13776500|20203000|12587000|1157269900|951210148|954008384|2728472|20.44|0|600
2022-02-13 19:00:55|new_0222_0430|OMIC|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.34|2.37|0|0|0|0|0|0|0|0|0|0|0.81|1.6|0|0|0|0|226430250|357013000|4917000|485851300|831559352|829105164|4315605|11.56|0|200
2022-02-13 19:00:56|new_0222_0431|ABOS|7|202109|202109|-159|202209|198200|0|0|238.57|51.26|280.34|157.96|1.87|1.17|0|0|0|0|0|0|0|0|0|0|1.41|2.49|0|0|0|0|88490000|199964000|13000|73615200|273579228|258682216|995769|6.76|0|7
2022-02-13 19:00:56|new_0222_0432|RXST|7|202109|202109|1|202106|202109|36.03|31.47|14.6|9.39|15.06|12.26|2.17|2.04|-0.01|0.26|-2.29|-2.29|0|0|0|0|1|1|2.11|1.39|0|0|0|0|90837250|168263000|16552000|179104400|307396125|210740625|857543|11.25|0|171
2022-02-13 19:00:57|new_0222_0433|SFT|9|202109|202109|-159|202209|198200|0|0|1.78|0.44|2.12|0.53|27.46|2.37|0.63|1.66|0|0|0|0|-42.1|-45.34|2.75|3|11.12|19.9|0.79|0.77|0|0|156632167|247532000|5972000|224024900|278970441|258500739|13411314|3.31|-58.77|824
2022-02-13 19:00:57|new_0222_0434|RPID|7|202109|202109|-159|202209|198200|0|0|27.12|9.47|25.8|15.72|2.56|1.87|0.41|0|-21.66|-21.66|0|0|-60.56|-57.55|1|1|0.81|1.15|0|0|0|0|119586750|219588000|8633000|220402600|439990600|375763304|1770254|10.64|0|160
2022-02-13 19:00:58|new_0222_0435|DIBS|7|202109|202109|1|202109|202112|102090.16|102540.98|6.03|3.08|5.73|3.63|4.5|2.89|0|0|-17.77|-26.2|0|0|0|0|8.5|8|2.91|3.9|0|0|0|0|114344750|167094000|4585000|306732300|473692401|473288328|4471427|12.51|0|309
2022-02-13 19:00:58|new_0222_0436|WEBR|4|202109|202109|1|202109|202112|10.81|9.16|0.81|0.75|0.45|0.38|0|0|-36.59|-92.67|0|0|0|0|5.31|5.31|8|8|9.32|9.32|0|0|0|0|189429250|107517000|229791000|1458474900|679256862|679256862|6107382|12.93|0|2534
2022-02-13 19:00:59|new_0222_0437|ZVIA|4|202106|202106|-159|202209|198200|0|0|5.9|3.9|5.95|3.95|0|0|0|0|0|0|0|0|0|0|0|0|2.2|4.15|0|0|0|0|9370500|6380000|3151000|448813100|455193120|455124030|1658245|7.05|0|15
2022-02-13 19:00:59|new_0222_0438|NEX|24|202109|202109|6|201803|201909|42.89|76.25|1.36|0.99|1.18|0.71|3.14|1.7|0.77|0.71|-32.17|-23.61|0|0|-16.08|-21.62|2.3|1|4.73|2.3|1.86|-1.85|0|0|160920000|135525000|650838000|1113424100|895263100|830579700|7253928|3.7|8.19|1969
2022-02-13 19:01:00|new_0222_0439|HQI|79|202109|202109|39|201203|202112|36.02|25.1|2|14.25|2.08|14.41|5.56|6.11|0.06|0.07|0.9|0.9|1.16|1.14|-27.53|26.89|6.38|9|0.27|0.69|0.89|-0.71|0|0|3631840|4789400|3848300|276327500|277162512|275707256|373491|20.24|92.15|32230
2022-02-13 19:01:03|new_0222_0440|HOWL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.45|1.94|0|0|0|0|0|0|0|0|0|0|2.37|2.83|0|0|0|0|132710750|170438000|2752000|158033800|324178290|323809080|2248678|11.91|0|36
2022-02-13 19:01:03|new_0222_0441|TERN|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.79|1.04|0|0|0|0|0|0|0|0|0|0|3.31|2.32|0|0|0|0|111020167|177196000|927000|1443800|178622136|177798481|585374|7.07|-80.57|30
2022-02-13 19:01:04|new_0222_0442|KLDO|16|202109|202109|-159|202209|198200|0|0|185.38|79.13|207.22|112.37|6.09|4.04|0.58|0.74|-28.84|-31.63|0|0|-135.82|-143.58|0|0|5.32|5.02|-0.42|-2.63|0|0|72606500|55657000|7339000|83845500|109856658|109850208|413214|2.58|-73.74|82
2022-02-13 19:01:05|new_0222_0443|LSF|10|202109|202109|-159|202209|198200|0|0|8.54|2.24|8.35|3.33|3.78|1.74|0|0|-11.75|-0|0|0|-27.45|-28.46|3.4|3|4.75|3.37|0.38|0.37|0|0|43148257|39623100|4139200|78494700|117849000|117384776|429989|13.04|-72.44|150
2022-02-13 19:01:05|new_0222_0444|KLTR|7|202109|202109|-159|202209|198200|0|0|6.63|1.96|6.5|2.46|8.98|4.44|-0.2|0.64|-13.26|-13.26|0|0|0|0|9|8|0.59|0.67|0|0|0|0|64060250|179740000|8243000|309113700|426561120|346903756|1461332|3.37|0|408
2022-02-13 19:01:06|new_0222_0445|PECO|27|202109|202109|2|202106|202112|151.13|172.9|9.85|11.11|4.76|6.02|1.4|1.72|1.23|0.78|2.42|-7.44|2.14|3.13|-0.24|0.21|2.14|2|0.99|1.98|0|0|0|0|25238125|29812000|23418000|5737240000|3740557520|4049811920|7770154|33.04|14.7|300
2022-02-13 19:01:07|new_0222_0446|RAIN|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.5|2.31|0|0|0|0|0|0|0|0|0|0|2.77|3.58|0|0|0|0|106675250|150081000|594000|190810100|340891096|340891096|1369812|12.88|0|17
2022-02-13 19:01:07|new_0222_0447|OTRK|79|202109|202109|1|201803|201806|17.13|19.99|82.07|0.89|75.29|1.1|15.32|2.31|-0.08|0.89|-15.57|-9.76|0|0|-400.83|-21.46|3.51|8|7.82|12.79|0.91|-0.92|0|0|15285993|75303000|7166000|91979900|127000965|125406450|4553063|6.63|-90.64|726
2022-02-13 19:01:10|new_0222_0448|KRON|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.99|1.92|0|0|0|0|0|0|0|0|0|0|6.18|9.57|0.34|0.27|0|0|287450857|398382000|42564000|367377800|750409902|747138789|4920472|13.59|-54.5|95
2022-02-13 19:01:10|new_0222_0449|AVO|10|202109|202109|5|202009|202112|30.27|22.65|1.53|1.22|1.43|1.14|2.53|1.89|0.4|0.31|-4.49|0.18|0|0|6.46|6.76|4.5|4|0.84|0.41|0.53|1|0|0|68973250|84500000|468000000|1087311500|1007911505|1015204902|2673571|14.27|-25.79|2800
2022-02-13 19:01:11|new_0222_0450|RLYB|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.34|1.64|0|0|0|0|0|0|0|0|0|0|0.78|1.49|0|0|0|0|141920500|186978000|445000|119542200|306520200|262615212|485639|9.54|0|31
2022-02-13 19:01:11|new_0222_0451|ORIC|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.45|1.99|0|0|0|0|0|0|0|0|0|0|8.43|6.74|2.2|-0.51|0|0|209272625|289519000|1825000|289394900|578174520|573419070|2611118|14.7|-56.57|74
2022-02-13 19:01:12|new_0222_0452|CLNN|7|202109|202109|-159|202209|198200|0|0|1325.09|386.36|1196.71|465.98|564.12|44.85|2.12|3.37|-1.25|-3.08|0|0|0|0|1|1|1.71|3.66|-0.63|-0.63|0|0|57718750|60552000|7586000|213654400|254925700|287158260|1017963|4.1|-54.5|74
2022-02-13 19:01:12|new_0222_0453|VERA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.68|6.65|0|0|0|0|0|0|0|0|0|0|0.43|1.14|0|0|0|0|70243750|86191000|0|482346500|568537472|568214160|2168505|26.72|0|9
2022-02-13 19:01:13|new_0222_0454|TH|17|202109|202109|9|201806|202009|215.38|58.04|2.49|2.53|1.05|1.31|12.82|4.04|2.56|3.52|1.8|4.24|0|0|-1.17|-3.64|4|4|1.09|0.89|2.03|1.58|0|0|9656080|30641000|304564000|659617200|377816383|359183650|448457|3.71|99.07|496
2022-02-13 19:01:14|new_0222_0455|CNVY|7|202109|202109|-159|202209|198200|0|0|2.62|2.34|1.94|1.72|1.29|1.14|0.51|0.35|-26.07|-29.97|0|0|-0.69|-0.32|4.5|4|0.59|0.2|0|0|0|0|33029250|36441000|19318000|764944500|611903512|610796648|1683863|8.36|0|3195
2022-02-13 19:01:14|new_0222_0456|LABP|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.11|2.06|0|0|0|0|0|0|0|0|0|0|1.26|0.37|0|0|0|0|72930833|102670000|780000|90461400|192255360|191818080|561265|4.8|-84.89|33
2022-02-13 19:01:15|new_0222_0457|XPRO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.65|2.52|1.37|-0.15|0|0|0|0|0|0|0|0|13823516|14.19|-13.36|
2022-02-13 19:01:16|new_0222_0458|AVIR|9|202109|202109|3|202103|202112|152.89|33.04|4.75|-0.47|9.06|3.68|4.85|1.28|0|0|0|0|0|0|4.27|4.27|0|0|4.68|3.13|-5.59|-6.74|0|0|511832000|839660000|26000|-96721900|742441074|740371464|18674750|8.94|-78.6|56
2022-02-13 19:01:16|new_0222_0459|ELYM|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.12|1.57|0|0|0|0|0|0|0|0|0|0|2.01|3|0|0|0|0|78474500|146018000|0|131740000|274044678|163025376|556323|10.46|0|28
2022-02-13 19:01:17|new_0222_0460|GAN|11|202109|202109|1|202003|202006|6480.78|7035.73|12.7|3.26|11.66|3.47|9.62|1.6|0|0|-8.46|-15.85|0|0|-20.64|-12.17|7.33|6|5.56|6.78|1.02|0.55|0|0|55604125|50305000|1897000|337443200|387659932|386544266|8108340|9.19|-54.68|246
2022-02-13 19:01:18|new_0222_0461|NLTX|35|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.34|1.47|0|0|0|0|0|0|0|0|0|0|3.69|1.81|-3.5|1.93|0|0|99365047|154924000|17265000|66550700|227838897|295821486|1330725|5.37|-62.21|98
2022-02-13 19:01:19|new_0222_0462|IBRX|6|202109|202109|-159|202209|198200|0|0|6377.29|3796.83|6031.71|3373.73|0|0|-1.7|-1.61|-3.34|-5.13|0|0|-262.57|-262.57|0|0|2.44|3.09|1.23|-2.49|0|0|89191000|80372000|103977000|2638796600|2438069946|2421655248|11829127|6.18|-57.07|538
2022-02-13 19:01:20|new_0222_0463|ARQT|12|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.21|2.87|0|0|0|0|0|0|0|0|0|0|3.55|4.21|1.7|0.35|0|0|234639000|367270000|5160000|675854500|1039795752|1039030446|4840748|20.74|-26.27|143
2022-02-13 19:01:20|new_0222_0464|OB|7|202109|202109|1|202106|202109|42.46|37.64|0.73|0.55|0.86|0.72|3.56|3.46|0.26|1.05|-23.88|-23.88|0|0|-21.01|-21.01|9|8|0.44|0.38|0|0|0|0|195616000|482447000|24782000|530665000|776540800|670027400|1402909|14|0|863
2022-02-13 19:01:21|new_0222_0465|PRAX|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.06|2.99|0|0|0|0|0|0|0|0|0|0|3.77|4.06|2|1.85|0|0|200044000|314370000|4653000|569289300|882246770|880883530|6974874|19.7|-64.19|67
2022-02-13 19:01:22|new_0222_0466|HOOK|15|202109|202109|-159|202209|198200|0|0|10.61|-0.28|15.11|3.82|2.07|0.67|0.02|0.05|-20.7|-24.45|0|0|-89.24|-51.84|0|0|3.4|7.15|0.99|0.39|0|0|102101167|82269000|20935000|-5458600|71769120|78898560|599740|2.4|-78.99|136
2022-02-13 19:01:22|new_0222_0467|FSBC|8|202112|202112|3|202103|202112|10.44|11.53|-2.13|-0.52|5.22|5.83|2.34|2.2|0.16|0.12|0|0|0|0|19.92|19.52|0|0|0.57|0.9|0|0|2057536000|2285890000|604654400|588600000|1773000|-43470000|516744000|514191000|2674696|30|0|156
2022-02-13 19:01:23|new_0222_0468|NGM|15|202109|202109|-159|202209|198200|0|0|11.07|12.62|13.7|17.6|4.16|3.82|0|0|-9.57|-8.25|0|0|-28.17|-35.97|0|0|2.72|2.26|2.18|0.91|0|0|302611429|383429000|11452000|967932200|1350204814|1346140771|5647774|17.39|-41.54|210
2022-02-13 19:01:24|new_0222_0469|RXDX|7|202109|202109|-159|202209|198200|0|0|329.66|493.36|336.9|466.62|3.78|5.87|-0.01|0|-25.93|-23.7|0|0|-32.26|-35.82|0|0|2.42|4.07|0|0|0|0|237234250|279116000|1362000|1260540000|1537493130|1536065736|13958394|39.54|0|36
2022-02-13 19:01:24|new_0222_0470|PSNL|15|202109|202109|-159|202209|198200|0|0|7.88|3.54|8.72|6.71|4.23|1.85|-0.07|0.01|-23.83|-18.94|0|0|-46.36|-20.57|3.6|2|4.05|3.94|1.36|1.01|0|0|174500667|305230000|72612000|300548500|601299735|598679675|7226251|13.45|-61.02|235
2022-02-13 19:01:25|new_0222_0471|PRTH|23|202109|202109|4|202009|202109|24.42|35.05|2.18|2.85|0.92|1.06|2.8|13.1|-2.37|4.75|-1.43|-5.03|0|0|-2.15|-6.27|6|5|0.15|0.35|0.03|-2.84|0|0|5920245|16974000|24915000|1373937200|558975600|525446700|381585|7.3|-0.14|479
2022-02-13 19:01:26|new_0222_0472|ALTG|15|202109|202109|-159|202209|198200|0|0|0.86|0.86|0.37|0.4|2.13|3.51|3.47|3.72|-2.66|-4.74|0|0|-3.54|-3.81|7|7|1.83|0.62|1.78|0.4|0|0|4201683|1200000|338300000|980712900|476712882|476712882|1140407|14.73|48.18|2000
2022-02-13 19:01:27|new_0222_0473|FDMT|9|202109|202109|-159|202209|198200|0|0|43.7|32.03|48.75|34.63|3.64|3.15|0|0|0|0|0|0|-39.21|-32.3|0|0|3.44|4.35|0.53|0.53|0|0|155630750|161675000|8789000|543450300|596013264|592871456|7891934|21.94|-47.07|121
2022-02-13 19:01:27|new_0222_0474|STGW|3|202109||-159|202209|198200|0|0|0|0|0|0|3.51|5.58|1.92|3.28|0|0|0|0|0|0|0|0|1.6|1.23|1.09|1.66|0|0|103723000|115489000|453393000|2996953700|684790413|659837286|7904475|8.67|245.42|
2022-02-13 19:01:29|new_0222_0475|VIRX|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.77|1.38|0|0|0|0|0|0|0|0|0|0|3|2.28|0|0|0|0|120961667|110983000|987000|35682700|136076380|136339910|1132089|3.65|0|24
2022-02-13 19:01:30|new_0222_0476|RIDE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.11|1.25|0|0|0|0|0|0|0|0|0|0|10.93|13.96|0.62|-5.21|0|0|454133750|233831000|362391000|429365600|693705369|681079410|32042678|3.81|-82.8|320
2022-02-13 19:01:30|new_0222_0477|DNAY|7|202109|202109|-159|202209|198200|0|0|35.61|22.35|30.29|22.09|4|3.08|-0.09|0.14|-26.64|-35.38|0|0|-76.83|-62.48|2|2|1.89|3.48|0|0|0|0|66217500|109802000|1468000|221303800|316516680|316437840|8674793|10.8|0|133
2022-02-13 19:01:31|new_0222_0478|CURI|7|202109|202109|-159|202209|198200|0|0|10.81|4.18|8.41|5.18|5.12|1.82|0|0|-10.83|-16.97|0|0|-41.45|-37.1|4|4|8.83|5.53|0.78|0.71|0|0|77572750|80843000|1278000|231195400|311959510|312375796|4366995|5.93|-57.49|63
2022-02-13 19:01:31|new_0222_0479|CURV|7|202109|202109|1|202106|202109|44.95|35.22|1.63|1.02|1.4|0.8|0|0|-6.68|-1.59|0|0|0|0|8.74|-9.92|9|8|1.87|1.91|0|0|0|0|106521750|61849000|352042000|1292016600|1012844560|1012717600|7443407|9.2|0|7308
2022-02-13 19:01:32|new_0222_0480|XGN|23|202109|202109|-159|202209|198200|0|0|3.64|2.25|3.89|3.58|3.33|2.07|-1.34|0.3|-20.85|-31.55|0|0|-174.39|-22.83|6.42|5|1.26|0.41|0.03|-0.17|0|0|42378158|106766000|3446000|108511600|187989646|197077328|482007|11.63|-11.89|183
2022-02-13 19:01:33|new_0222_0481|ZY|7|202109|202109|-159|202209|198200|0|0|143.29|13.72|153.1|31.84|3.82|1.44|0.03|0.17|-26.96|-40.49|0|0|0|0|1|1|2.97|4.6|0|0|0|0|351537250|496247000|54572000|269035400|684858645|684635868|11065363|6.69|0|762
2022-02-13 19:01:33|new_0222_0482|CSSE|23|202109|202109|5|201709|201812|81.77|4.48|5.29|2.19|5.38|2|4.1|1.77|0.55|0.45|0|0|0|0|-5.21|-31.03|3.72|3|2.86|5.27|1.45|0.26|0|0|10875895|66948000|0|208420200|218812752|215707888|2003392|13.36|-31.06|99
2022-02-13 19:01:34|new_0222_0483|IMPL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.23|2.62|0.39|0.39|0|0|0|0|0|0|0|0|2.34|2.05|0|0|0|0|45949750|111289000|3278000|116826000|198811899|173903130|1477424|8.63|0|64
2022-02-13 19:01:35|new_0222_0484|FHTX|9|202109|202109|-159|202209|198200|0|0|543.22|872.06|658.16|983.57|5.92|10.48|0.12|0.25|0|0|0|0|-109.6|-111.4|0|0|1.74|2.53|1.17|1.45|0|0|104995143|120842000|57952000|747356900|847214576|845545066|24311657|22.87|12.83|95
2022-02-13 19:01:35|new_0222_0485|CGEM|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.52|1.52|0|0|0|0|0|0|0|0|0|0|4.74|7.06|0|0|0|0|271175167|321044000|89000|355095800|673687687|670262227|5623615|15.43|-64.54|33
2022-02-13 19:01:36|new_0222_0486|PLM|95|202106|202106|1|200312|200403|122.46|135.23|0|0|130.88|130.88|6.29|0.7|0|0|0|0|0|0|-42.63|-49.35|0|0|1.08|0.44|1.15|0.1|0|0|9026188|7490000|422252000|298094000|253202023|253202023|293644|2.51|-38.02|21
2022-02-13 19:01:38|new_0222_0487|VOR|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.26|1.86|0|0|0|0|0|0|0|0|0|0|3.84|4.81|0|0|0|0|141963000|225968000|22006000|207336000|430152646|429176566|1480971|11.62|-79.94|122
2022-02-13 19:01:39|new_0222_0488|VMD|19|202109|202109|16|201712|202112|19.95|23.33|2.59|1.73|2.81|1.97|4.78|2.48|0.08|0.07|0.3|0.86|0|0|28.78|11.19|8.57|8|2.58|3.55|1.16|1.51|0|0|16910250|26867000|59036000|201316200|221930240|227692640|558431|5.6|-31.12|597
2022-02-13 19:01:39|new_0222_0489|KNTE|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.2|2.27|0|0|0|0|0|0|0|0|0|0|3.35|3.96|0.22|0.22|0|0|220267500|223228000|291000|551066900|774057444|773726080|2053073|17.72|-55.46|31
2022-02-13 19:01:40|new_0222_0490|FBRX|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.71|0.72|0|0|0|0|0|0|0|0|0|0|5.02|6.12|3.4|5.42|0|0|42985167|45665000|0|-14090200|31574416|30476168|1050671|2.14|-94.12|10
2022-02-13 19:01:41|new_0222_0491|MDVL|7|202109|202109|-159|202209|198200|0|0|15.65|1.15|17.85|2.53|6.09|1.47|0.16|0.34|0|0|0|0|-71.4|-81.86|2|1|0.92|1.61|0.66|0.6|0|0|47532000|35875000|7534000|20578500|45856860|45851120|261844|1.4|-90.7|224
2022-02-13 19:01:41|new_0222_0492|GNLN|15|202109|202109|-159|202209|198200|0|0|0.74|0.68|0.32|0.14|2.99|0.44|-0.24|0.06|-93.69|-15.83|0|0|-22.4|-26.1|4.7|3|9.73|4.84|2.58|-1.24|0|0|31069233|13215000|29295000|100005900|75034541|37358847|1566772|0.9402|-75.65|264
2022-02-13 19:01:42|new_0222_0493|RPHM|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.28|1.34|0|0|0|0|0|0|0|0|0|0|2.91|1.02|0|0|0|0|117474750|157734000|200000|51090300|208685835|208592640|623522|8.55|0|34
2022-02-13 19:01:42|new_0222_0494|XL|7|202109|202109|3|202103|202112|25.75|13.37|49.54|5.15|67.63|25.07|5.28|1.25|0|0|-27.71|-41.01|0|0|2.54|1.68|1|1|8.3|7.03|-1.04|-1.04|0|0|371166000|366748000|7672000|94851200|461426909|461388182|14028066|3.31|-86.05|150
2022-02-13 19:01:43|new_0222_0495|YELL|152|202112|202112|96|199503|201903|30.38|9.29|0.26|0.33|0.13|0.12|1.29|3.47|-0.88|-3.66|-34.96|-53.02|0.29|0|-6.78|-11.68|2.52|3|9.2|4.14|2.08|2.57|0|0|100392716|310700000|1317100000|1568507000|641518414|640793230|12127422|12.59|184.2|32000
2022-02-13 19:01:46|new_0222_0496|ATCX|15|202109|202109|5|201812|202003|445.59|32.28|1.14|1.43|0.25|0.35|1.24|0.37|-0.53|-3.78|-21.73|-11.86|0|0|-1.32|-2.41|8.75|8|0.6|0.96|0.05|-0.41|0|0|9035123|4515000|13059000|729979800|269297802|262939464|890332|8.01|19.77|3550
2022-02-13 19:01:47|new_0222_0497|MIRM|12|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.8|8.67|0|0|0|0|0|0|0|0|0|0|1.82|1.48|1.99|-1.45|0|0|152548909|190034000|2724000|298032500|484372359|483757461|2162018|15.93|-8.65|137
2022-02-13 19:01:48|new_0222_0498|BLFY|6|202112|202112|-159|202209|198200|0|0|-3.83|1.86|8.42|8.34|1.19|0.97|1.14|0.43|-66.51|-68.99|0|0|-3.5|-6.27|0|0|1.57|1.77|0|0|1452547620|1247040000|700795580|518338000|53583000|84446200|417284175|384878725|1857725|14.63|0|168
2022-02-13 19:01:48|new_0222_0499|ALTM|18|202106|202106|14|201806|202112|91.36|27.52|8.48|10.87|8.78|15.83|12958.12|10.35|1.4|-1.3|0|0|0|0|-167.17|44.9|2.14|2|4.24|8.07|3.09|-0.6|0|0|66060444|75092000|190792000|1594065000|1012156950|2030232400|3417300|62.3|38.38|2
2022-02-13 19:01:49|new_0222_0500|ATOS|47|202109|202109|-159|202209|198200|0|0|263.43|996.8|308.04|1165.35|4.37|1.49|0.04|0|-33.74|-90.51|0|0|-141.32|-172.4|1.44|1|4.96|13.66|0.01|-4.41|0|0|16572198|140041000|23400|75220000|210195010|210052250|5355121|1.66|85.64|6
2022-02-13 19:01:50|new_0222_0501|CRMD|51|202109|202109|-159|202209|198200|0|0|408.12|552.59|459.63|885.65|8.21|2.55|0.06|0|-24.77|-32.06|0|0|-735.14|-43.42|1|1|6.03|4.83|0.7|0.76|0|0|18451229|71969400|2296300|105132500|177101760|177227775|858999|4.65|-37.58|35
2022-02-13 19:01:52|new_0222_0502|SERA|7|202109|202109|-159|202209|198200|0|0|3584.81|1466.55|4022.99|2543.26|1.84|1.41|-0.02|0|-19.53|-19.53|0|0|0|0|1|1|0.57|0.62|0|0|0|0|71094250|119977000|1185000|90925800|210902817|172333950|192118|6.87|0|76
2022-02-13 19:01:52|new_0222_0503|GMTX|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.82|0.89|0|0|0|0|0|0|0|0|0|0|3.3|4.72|0|0|0|0|167510667|150069000|180000|-17964000|125457957|125397138|6785481|2.91|-87.14|3
2022-02-13 19:01:53|new_0222_0504|PRTG|84|202109|202109|70|200109|201903|10.38|0.22|8.14|12.45|17.62|31.32|3.95|1.19|0.01|0|-12.76|0|0|0|-104.46|-44.51|0|0|0.61|1.07|29.29|-0.09|0|0|10652808|27261000|3400|165423900|151553760|151451520|364112|11.36|-30.91|1
2022-02-13 19:01:55|new_0222_0505|FNCH|7|202109|202109|-159|202209|198200|0|0|37.73|16.6|37.68|19.75|2.77|2.15|-0|0|-17.52|-19.22|0|0|-38.44|-35.07|0|0|0.68|0.53|0|0|0|0|152517250|149200000|19546000|324162600|473126350|473028644|1608111|9.97|0|191
2022-02-13 19:01:56|new_0222_0506|IKNA|7|202109|202109|-159|202209|198200|0|0|34.9|18.86|36.22|31.87|2.8|2.22|0|0|-22.72|-29|0|0|-46.98|-46.12|0|0|3.43|5.25|0|0|0|0|238351000|245899000|8968000|204372300|449907612|449688162|2660557|12.54|0|33
2022-02-13 19:01:56|new_0222_0507|OYST|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.33|3.47|0.3|0.3|0|0|0|0|0|0|0|0|2.85|9.52|0.6|2.76|0|0|143380455|184166000|2627000|335505800|476481918|475453880|4269324|18.26|-2.98|62
2022-02-13 19:01:57|new_0222_0508|DMS|15|202109|202109|12|201812|202112|140.83|42.38|1.56|1.15|0.68|0.48|1.29|1.3|-4.07|-8.75|-5.65|-9.62|0|0|-6.6|-3.2|8.5|8|0.3|0.27|0.55|1.11|0|0|8307400|18732000|19719000|459552700|279020170|285577710|283102|4.51|-61.76|400
2022-02-13 19:01:57|new_0222_0509|REPX|91|202109|202109|56|200509|201909|8680026.83|56.3|6.89|3.25|4.45|1.97|4.09|1.7|0.28|0.27|0|0|0|0|-12.78|-35.83|1.89|7|0.29|0.35|0.89|-1.64|0|0|1129778|17067000|349289000|420847600|376162332|376121760|653523|19.32|29.84|54
2022-02-13 19:02:00|new_0222_0510|APG|9|202106|202106|-159|202209|198200|0|0|1.21|1.38|0.93|1.11|1.71|2.08|0.83|0.64|0|0|0|0|-2.16|0.31|5.33|4|2.23|1.84|0.92|1.75|0|0|746873673|1128000000|439000000|5117531800|4775531752|4443340000|17233056|21.26|15.48|13000
2022-02-13 19:02:01|new_0222_0511|BNL|21|202109|202109|5|202009|202112|44.59|42.79|14.42|15.4|9.35|10.66|1.34|1.57|0.94|0.62|0|0|4.13|4.13|2.17|2.16|2.19|2|2.92|2.43|1.33|1.52|0|0|31465611|16182000|9791000|5738231500|4002349100|4209149340|17453524|24.82|26.76|71
2022-02-13 19:02:02|new_0222_0512|OPCH|103|202109|202109|92|199812|202112|55.83|60.98|0.62|1.81|0.39|1.55|2.08|4.63|-0.89|1.03|-5.01|0.71|0|0|-7.37|3.78|3.66|6|7.35|1.63|0.82|1.42|0|0|23575451|200856000|178780000|5846530000|5115639312|5159869200|25006408|28.44|82.84|5852
2022-02-13 19:02:05|new_0222_0513|ASO|10|202109|202109|5|202009|202112|6.07|5.97|0.5|0.57|0.45|0.56|2.31|2.5|0.87|0.5|-5.42|12.53|0|0|21.38|29.27|7.6|8|10.78|9.97|1.42|1.68|0|0|511592571|401297000|1445517000|3729559500|3429614610|3650531600|90742942|38.9|80.93|22000
2022-02-13 19:02:06|new_0222_0514|DBRG|48|202109|202109|13|201406|201709|28.26|128.55|12.24|6.99|2.81|2.18|1.05|4.15|1.03|2.22|3.84|31.14|9.57|0|0.22|-3.46|1.78|2|5.18|4.49|1.62|1.31|0|0|364956040|1277733000|518547000|12449890400|4012270640|3944963960|43900797|8.12|65.38|300
2022-02-13 19:02:07|new_0222_0515|BIPC|11|202112|202112|1|202003|202006|6.7|7.72|5.28|5.43|1.89|2.35|1.08|1.24|-1.74|-1.73|0|0|2.94|2.99|-12.93|-11.46|3.4|3|2.52|2.76|1.33|1.09|0|0|272000000|469000000|4803000000|8928642300|4305028506|5007642338|26085238|68.26|-5.59|1700
2022-02-13 19:02:07|new_0222_0516|FHI|96|202112|202112|92|199812|202112|15.96|12.72|3.17|2.47|3.15|2.66|8.21|2.96|0.67|0.2|6.33|5.27|2.79|2.86|27.3|21.42|7.11|7|5.31|3.15|1.03|0.72|0|0|238102188|426674000|161139000|3321926000|3491241966|3400268760|25546039|36.99|32.76|1986
2022-02-13 19:02:11|new_0222_0517|MLKN|152|202109|202109|126|199003|202109|35.79|50.8|0.95|1.33|0.89|0.82|6.52|2.01|-3.32|0.95|3.77|-5|1.58|1.97|14.64|-0.89|3.82|7|3.21|2.79|1.09|0.73|0|0|114946478|234700000|1003700000|4020396600|2884951836|2868359832|21982060|38.09|0.13|7600
2022-02-13 19:02:14|new_0222_0518|PIPR|76|202112|202112|72|200312|202112|32.09|14.28|1.94|1.75|1.39|1.77|1.11|2.57|0.4|0.18|8.91|8.68|1.8|1.05|2.76|23.08|0|0|5.54|1.34|1.79|1.71|0|0|98402863|571068000|122615000|2254814000|2516991000|3098398070|17022577|178.51|84.92|1511
2022-02-13 19:02:16|new_0222_0519|CSTM|39|202109|202109|35|201303|202112|33.21|8.04|0.58|0.7|0.28|0.38|37.1|9.39|-16.29|9.67|-26|-6.54|0|0|5.11|11.66|3.29|3|1.19|1.49|1.72|1.12|0|0|442187133|476718900|2200330300|4761079100|2544526104|2642778080|12549175|17.96|31.48|12000
2022-02-13 19:02:18|new_0222_0520|ETWO|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.77|0.9|0.26|0.28|0|0|0|0|0|0|0|0|4.38|4.4|0.75|1.36|0|0|125647967|56462000|82331000|3919918400|2789214736|2862546280|32518152|9.29|-2.31|2436
2022-02-13 19:02:18|new_0222_0521|COUR|7|202109|202109|-159|202209|198200|0|0|11.57|6.83|8.61|7.04|5.87|4.55|0|0|-7.17|-11.83|0|0|-36.47|-32.56|7|6|3.62|3.9|0|0|0|0|545730500|816104000|42090000|2619908300|3429738520|3393406016|33691522|24.44|0|779
2022-02-13 19:02:19|new_0222_0522|AHCO|15|202109|202109|2|201812|201906|138.17|117.62|2.94|2.43|1.34|1.34|10.03|1.54|0.55|1.11|-20.3|-19.07|0|0|-11.46|1.92|4.29|3|1.21|5.38|0.08|1.95|0|0|84065800|336654000|490248000|4915923600|3039551200|3227406000|23895814|23|-39.15|8700
2022-02-13 19:02:19|new_0222_0523|MSGE|12|202112|202112|2|202006|202012|65.08|52.9|2.51|2.96|3.67|2.15|0.85|1.14|0.24|0.79|0|0|0|0|-4.1|-6.92|2|2|4.22|4.51|1.61|1.21|0|0|1233185900|1258105000|2944946000|2826320900|2405191892|2422228240|25833837|70.34|-33.04|5800
2022-02-13 19:02:20|new_0222_0524|SVC|107|202109|202109|97|199512|202003|31.58|3.7|5.8|5.72|3.66|1.1|1.27|0.84|0.87|4.07|1.45|-10.16|9.28|0.45|4.45|-5.54|2.18|1|2.18|1.32|1.05|0.82|0|0|63648764|912532000|5095880000|7704831100|1451163954|1446746100|14121285|8.79|-23.5|500
2022-02-13 19:02:23|new_0222_0525|AMWL|9|202109|202109|-159|202209|198200|0|0|12.86|3.33|12.92|6.19|3.25|1.23|0|0|-11.88|1.44|0|0|-25.3|-14.31|2.6|2|6.04|5.93|-0.39|-0.59|0|0|761456286|790402000|20494000|801484000|1566566412|1553995360|18324277|6.04|-76.15|812
2022-02-13 19:02:24|new_0222_0526|VRE|111|202109|202109|101|199412|202003|33.42|15.96|8.57|13.27|4.37|5.89|1.36|1.3|1.26|1.82|-0.05|7.98|7.21|0|2.25|-0.86|1.67|1|2.8|3|0.89|1.26|0|0|58744824|23308000|22298000|4225200700|1671613212|1837540500|15554777|18.38|47.51|256
2022-02-13 19:02:27|new_0222_0527|GEVO|51|202109|202109|-159|202209|198200|0|0|77.7|941.24|66.86|1082.25|2.26|1.66|0.39|0.12|-79.57|-37.61|0|0|-43.59|-14.05|1|1|8.5|18.03|2.13|-5.02|0|0|55924729|301437000|131419000|696054800|886253200|875109185|39821362|4.39|32.97|31
2022-02-13 19:02:28|new_0222_0528|CSR|97|202106|202106|93|199803|202106|50.43|46.61|9.27|13.1|3.96|7.1|1.75|2.08|2.18|1.13|-1.51|-6.23|6.27|3.09|1.92|0.23|1.74|2|2.12|1.37|0.59|1.52|0|0|33571213|20816000|2674000|2479765600|1313377585|1464346340|5861447|91.97|26|365
2022-02-13 19:02:32|new_0222_0529|PING|13|202109|202109|-159|202209|198200|0|0|7.8|6.89|7.57|6.5|2.76|2.53|0.21|0.16|0.12|0.29|0|0|-1.72|-4.94|5|5|5.16|7.48|0.77|1.38|0|0|108318455|51025000|21545000|1980545900|1911635440|1880141120|24761751|22.88|-20.11|1022
2022-02-13 19:02:32|new_0222_0530|BRMK|10|202109|202109|7|202003|202112|14.34|15.21|9.03|9.97|10.34|10.27|1.13|1.08|0|0|0|0|7.86|8.91|7.45|7.09|0|0|3.42|2.7|0.75|1.18|0|0|189658875|37376000|6114000|1213907700|1251214835|1251856075|12209676|9.43|-7.55|54
2022-02-13 19:02:33|new_0222_0531|PFC|116|202112|202112|112|199312|202112|16.53|8.86|3.85|-0.54|3.13|3.81|1.03|1.09|0.74|0.08|3.74|4.9|3.09|3.44|5.06|11.23|0|0|0.85|0.57|0.91|-0.37|1542964407|6282051000|179587389|1367826000|55602000|-165018400|1124629440|1133815892|3339323|30.91|34.39|1195
2022-02-13 19:02:36|new_0222_0532|RADI|7|202109|202109|-159|202209|198200|0|0|21.32|21.84|10.96|11.41|1.77|2.15|0.32|1.98|-12.5|-8.9|0|0|-8.49|-6.07|2|2|2.98|4.67|0.1|1.22|0|0|194970400|374039000|1375637000|2019958800|1218832790|1217081110|16543726|16.1|25.29|310
2022-02-13 19:02:37|new_0222_0533|MNRL|15|202109|202109|6|201903|202009|946.66|27.73|7.11|9.1|5.54|7.09|2.69|2.08|0.17|0.11|3.03|4.88|7.83|4.08|0.73|-1.83|2.6|3|2.51|1.62|2.24|1.04|0|0|24274583|14294000|647826000|1250083900|1039479168|1002193920|5887082|21.84|91.9|43
2022-02-13 19:02:37|new_0222_0534|NTST|11|202109|202109|3|202103|202112|375.36|151.08|22.99|22.42|14.54|14.93|1.37|1.46|0.54|0.28|-17.66|-17.66|3.32|3.49|-0.29|0.67|2|2|2.07|1.14|1.42|1.81|0|0|85791750|27644000|0|1183451600|995467580|946539440|5907657|22.9|17.5|19
2022-02-13 19:02:38|new_0222_0535|PSN|15|202109|202109|11|201903|202112|34.19|63.7|1|1.04|0.92|1.02|2.36|1.92|0.31|0.32|-6.66|-1.89|0|0|5.13|2.32|5.5|5|1.81|2.21|1.04|1.2|0|0|285390500|275506000|294414000|3833704600|3507442540|3846621520|11580874|34.3|-7.58|15500
2022-02-13 19:02:39|new_0222_0536|DHC|91|202109|202109|78|199912|201906|21.95|23.58|8.13|2.48|5.29|0.41|1.18|0.28|0.63|1.57|-1.64|-18.55|8.4|1.51|3.46|-3.52|1.94|2|2.56|2.7|0.98|1.99|0|0|60897862|794739000|4372441000|3547356600|633337810|630721200|4374408|2.65|-36.78|585
2022-02-13 19:02:42|new_0222_0537|NTUS|86|202109|202109|66|200506|202112|99.65|50.4|2.5|1.66|2.62|1.79|2.37|1.98|0.08|0|-4.74|2.03|0|0|-0.86|3.76|4.56|7|3.88|2.6|0.91|-0|0|0|52001964|68779000|32783000|757365100|826151394|819194350|3403933|24.19|22.51|1420
2022-02-13 19:02:45|new_0222_0538|EFC|55|202109|202109|45|201009|202112|11.73|4.95|600.84|26.42|126.06|4.94|0.88|1.04|1.76|2.97|-13.29|-25.43|12.04|9.2|6.03|4.32|0|0|0.68|2.83|0.87|0.67|0|0|106248244|103617000|0|4185445100|892990656|861465024|16221632|17.28|13.39|150
2022-02-13 19:02:47|new_0222_0539|SPNT|39|202109|202109|34|201306|202112|14.91|3.26|2|0.29|1.97|0.51|0.89|0.55|0.08|0.31|0|0|0|0|5.01|10.67|0|0|1.49|0.92|1.22|1.27|120816639|154000000|241007750|1759100000|0|613584800|1345796190|1331601879|3456386|8.31|-11.66|43
2022-02-13 19:02:48|new_0222_0540|BRSP|19|202109|202109|3|201712|201809|46.91|57.56|16.32|14.4|5.08|3.65|0.7|0.87|2.15|2.53|25.81|21.57|13.22|4.14|-3.98|-4.06|1.21|1|1.47|1.17|1.44|0.79|0|0|357919938|212656000|25891000|4926107100|1252175315|1241887450|5728701|9.65|28.67|
2022-02-13 19:02:49|new_0222_0541|IDEX|59|202109|202109|2|201906|201912|35.83|20.66|29.01|2.82|23.33|4.7|8.66|1.11|0.47|0|-6.57|-2.05|0|0|-65.62|-29.6|1.69|2|4.07|10.02|1.04|-1.6|0|0|27022776|315371000|10386000|278549200|568643770|559119400|12477764|1.18|-49.57|110
2022-02-13 19:02:51|new_0222_0542|VTOL|9|202112|202112|1|202103|202106|33.41|33.21|0.91|0.97|0.68|0.77|0.81|1.06|0.63|0.63|-4.77|7.12|0|0|-6.92|-3.76|3|3|1.46|1.39|1.14|1.23|0|0|262645429|273967000|1166422000|1152775200|896887211|894120674|2552323|31.69|20.93|3167
2022-02-13 19:02:52|new_0222_0543|PRDO|95|202109|202109|92|199812|202112|35.19|7.55|1.3|0.5|1.71|1.2|2.68|1.29|0.06|0|1.98|0.11|0|0|5.36|19.18|5.05|8|5.73|5.91|1.41|0.74|0|0|249872871|475791000|64631000|354959200|806914305|822573660|7674483|11.51|-11.39|4700
2022-02-13 19:02:55|new_0222_0544|CLSK|53|202112|202112|-159|202209|198200|0|0|112.07|8.37|100.98|6.93|50.68|1.49|0.13|0|0|0|0|0|-149.51|-0.06|1.67|4|6.91|13.02|2.28|3.77|0|0|7374319|35070700|325612100|464509400|456629841|445748658|20291893|11.01|-50.82|87
2022-02-13 19:02:56|new_0222_0545|ADV|9|202109|202109|-159|202209|198200|0|0|1.69|1.32|0.85|0.73|1.41|1.04|1|0.83|-23.41|-48.41|0|0|-2.55|-2.69|3|3|1.35|1.05|1.53|2.04|0|0|151139000|168028000|65083000|4520912300|2554960272|2567367212|3808707|8.02|-39.1|62000
2022-02-13 19:02:57|new_0222_0546|FMTX|11|202109|202109|-159|202209|198200|0|0|9.82|1.96|10.84|6.78|2.91|1.31|0|0|0|0|0|0|0|0|0|0|5.13|3.98|-0.57|-1.13|0|0|416086375|512681000|35310000|197044900|709349058|673540254|5955963|14.22|-59.26|156
2022-02-13 19:02:57|new_0222_0547|ECVT|21|202109|202109|13|201709|202012|90.27|45.03|3.28|1.86|1.59|1.19|1.41|2.01|1.41|1.25|0|0|0|0|-1.63|-17.73|2.06|2|0.42|0.22|0.79|0.92|0|0|76891316|104752000|626060000|2197406900|1417463550|1421618040|8123406|10.35|-28.87|2274
2022-02-13 19:02:58|new_0222_0548|PTVE|23|202109|202109|1|202109|202112|252|253.6|1.25|1.15|0.5|0.44|2.44|1.86|6.29|3.51|0|0|0|0|1.21|4.32|2.22|2|0.56|0.34|2.35|2.07|0|0|748450000|627000000|1947000000|5871542700|2247542680|2254504000|1599623|12.68|-30.1|14600
2022-02-13 19:02:59|new_0222_0549|FULC|15|202109|202109|-159|202209|198200|0|0|26.49|26.02|31.93|30.96|3.34|3.11|0|0|-20.94|-16.49|0|0|-65.04|-56.08|0|0|2.59|4.53|0.91|3.31|0|0|112151833|240345000|7749000|475746800|715689160|646461960|9453012|17.66|51.07|73
2022-02-13 19:02:59|new_0222_0550|SCU|63|202109|202109|57|200709|202112|61.5|2.47|3.02|0.99|1.75|0.79|2.98|3.1|-4.41|-2.1|0|0|8.69|16.18|-19.92|39.04|3.64|7|1.85|2.34|1.54|1.07|0|0|219317136|143005000|117185000|961935100|550343360|543180256|6959900|21.44|39.22|351
2022-02-13 19:03:01|new_0222_0551|AEVA|6|202109|202109|-159|202209|198200|0|0|246.81|136.77|305.08|181.25|4.01|3.36|0|0|0|0|0|0|-14.92|-14.92|1|1|3.53|4.35|0.25|-0.96|0|0|501023667|477670000|14736000|1140233500|1614279240|1607164524|17714387|7.56|-48.01|
2022-02-13 19:03:02|new_0222_0552|AMTB|20|202112|202112|14|201806|202112|47.81|24.03|2.54|3.28|3.9|5.45|1.44|1.58|1.54|1.12|0|0|0|0|2.05|6.17|0|0|0.72|1.01|1.57|1.41|5907788471|5630871000|1627706412|1449527000|37860000|836688500|1247662341|1288750050|5600681|34.77|127.3|733
2022-02-13 19:03:03|new_0222_0553|RGP|86|202109|202109|83|200103|202112|26.25|10.81|1.24|0.72|1.43|0.77|3.13|1.52|0.09|0.12|8.61|4.78|2.76|3.39|10.46|13.61|4.93|8|4.39|0.99|1.25|1.08|0|0|87601338|70633000|40526000|511366900|557116820|561533000|3829052|16.54|29.32|3753
2022-02-13 19:03:05|new_0222_0554|ITOS|11|202109|202109|1|202109|202112|124.8|157.98|0|0|0|0|3.36|4.41|0|0|0|0|0|0|0|0|0|0|2.82|2.03|1.01|-0.5|0|0|313107750|899767000|4980000|742585800|1641589200|1745166576|16018026|46.56|37.67|74
2022-02-13 19:03:06|new_0222_0555|VIEW|2|202103||-159|202209|198200|0|0|0|0|0|0|1.92|1.19|0.02|0.02|0|0|0|0|0|0|0|0|6.96|9.83|0|0|0|0|506457000|506457000|279278000|357742900|848769897|217006564|7392064|3.91|0|
2022-02-13 19:03:07|new_0222_0556|FBRT|21|202109|202109|3|202103|202112|5.55|6.28|15.47|16.26|2.82|3.55|0.62|0.78|2.3|2.91|-12.63|-18.07|0|0|2.71|4.35|1.19|1|1.93|1.89|0|0|0|0|89767778|91374000|0|3034964900|659790738|660356964|6614834|14.94|0|
2022-02-13 19:03:07|new_0222_0557|ETD|116|202112|202112|110|199406|202112|21.64|9.63|1.15|0.79|1.12|0.93|2.33|1.92|0.31|0|5.82|10.62|2.02|4.92|10.59|22.88|4.15|8|10.47|8.65|1.27|0.22|0|0|63150181|105207000|325107000|569133400|665163290|670736770|7497658|26.29|30.08|4188
2022-02-13 19:03:10|new_0222_0558|ROCC|149|202109|202109|14|201703|202009|38.31|1.22|4.82|3.7|4.85|1.42|3.85|3.43|0.71|4.31|-2.24|-46.44|0|0|-3.33|-15.07|1.58|5|7.63|7.26|2.24|-0.56|0|0|21625126|35258000|866760000|1560717500|432322920|443106600|14093342|28.2|174.72|87
2022-02-13 19:03:12|new_0222_0559|ANNX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.75|1.67|0|0|0|0|0|0|0|0|0|0|3.75|4.71|-0.14|-2.61|0|0|228042375|271367000|32899000|169559500|440872449|440539239|4319761|11.49|-54.1|62
2022-02-13 19:03:13|new_0222_0560|ALRS|31|202112|202112|27|201503|202112|14.16|10.42|-0.12|-1.06|1.84|2.19|1.49|1.44|0.39|0.16|-1.13|2.25|2.53|2.14|8.53|13.11|0|0|1.03|1.13|0.53|0.57|1939539857|2920551000|468532429|1095960000|22097000|-248395000|507599574|515485200|1253193|29.49|7.19|851
2022-02-13 19:03:14|new_0222_0561|OPRT|15|202109|202109|2|202106|202112|27.22|14.67|4.55|4.32|1.12|1.23|1.04|1.12|3.26|3.3|-28.39|-16.8|0|0|0.98|2.13|0|0|1.5|1.39|1.15|1.32|0|0|114843750|168407000|44644000|2094869000|574794225|617701950|2948393|20.25|4.54|3149
2022-02-13 19:03:15|new_0222_0562|AMK|15|202109|202109|10|201906|202112|415.02|831|4.37|3.81|4.07|3.58|2.12|1.86|0.18|0.12|-6.69|-6.71|0|0|-0.03|0.33|2.9|3|0.94|0.3|1.01|0.53|0|0|99627167|64320000|31103000|1897533100|1846805346|1847262348|2058260|25.11|8.31|732
2022-02-13 19:03:16|new_0222_0563|BFC|17|202109|202109|14|201806|202112|15.29|12.05|3.49|3.5|5.36|4.93|1.98|1.73|0.16|0.08|1.74|3.65|1.82|1.19|12.07|13.62|0|0|2.72|2.37|0.31|0.12|1960617786|2471258000|196192714|182687000|44181000|390214100|547152880|545935680|688637|71.6|8.11|314
2022-02-13 19:03:17|new_0222_0564|FREE|11|202106|202106|1|201909|201912|17.48|17.16|1.87|1.6|1.3|0.81|2269.18|1.13|0.53|1.24|-20.64|-28.26|0|0|-4.6|-0.82|5|4|2.86|6.2|0.37|1.45|0|0|19065745|33579000|75456000|707079700|352838675|365568469|2192140|9.17|-30.79|583
2022-02-13 19:03:18|new_0222_0565|NESR|16|202106|202106|13|201809|202112|26.58|25.45|1.46|1.43|1.04|1.07|490.96|0.94|0.42|0.43|-3.41|-0.09|0|0|3.55|2.72|2.7|2|1.2|0.66|0.66|-0.73|0|0|43372063|101018000|466732000|1256068000|930057016|947925970|2349418|10.18|-15.31|5000
2022-02-13 19:03:19|new_0222_0566|DYN|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.13|1.48|0|0|0|0|0|0|0|0|0|0|3.39|5.42|0.27|0.13|0|0|315803000|407523000|39915000|205150900|612140004|610205501|2358301|11.89|-43.38|88
2022-02-13 19:03:20|new_0222_0567|ATHA|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.95|1.45|0|0|0|0|0|0|0|0|0|0|3.16|5.45|3.26|3.19|0|0|188797286|235775000|4565000|250909800|486684833|486180572|4550180|13.03|-61.96|22
2022-02-13 19:03:20|new_0222_0568|CARE|43|202112|202112|39|201203|202112|82.84|13.56|-3.36|-5.28|3.1|3.02|0.81|0.99|0.02|0.02|0|0|2.68|0|3.98|7.27|0|0|0.97|0.42|0.54|-0.41|3822332950|3698476000|753129275|1200199000|75297000|-698537900|394349028|394349028|1060207|14.92|33.39|828
2022-02-13 19:03:22|new_0222_0569|ALTO|87|202109|202109|83|200012|202109|91.01|43.27|19.79|0.42|80.9|0.34|3.17|1.18|1.39|0.29|-13.13|-13.85|0|0|-10.34|-2.58|1.53|2|8.07|11.95|1.49|-0.91|0|0|25989553|36029000|237034000|411914000|350172810|343352230|7432492|4.81|-11.42|370
2022-02-13 19:03:25|new_0222_0570|GNUS|47|202109|202109|-159|202209|198200|0|0|20.86|29.12|15.96|46.54|10.73|1.97|-0.22|0|-10.84|-13.05|0|0|-196.03|-73.65|2.91|1|5.45|18.95|0.69|0.41|0|0|16209118|130224500|2620500|191926800|330870430|330353870|7155731|1.1|-25.17|27
2022-02-13 19:03:26|new_0222_0571|FRST|64|202112|202112|60|200612|202112|28.3|11.41|4.49|-2.79|3.78|3.56|1.12|0.91|0.48|0.48|1.71|14.35|2.47|2.64|3.43|5.2|0|0|0.45|0.88|0.66|0.41|993386952|2807067000|106497323|857567000|37017000|-290311300|371567952|372759408|747511|15.12|23.21|382
2022-02-13 19:03:28|new_0222_0572|AUD|92|202109|202109|75|200003|201812|30.62|2.05|3.89|1.7|2.36|0.29|1.65|0.58|1.85|2.79|10.42|6.6|6.7|0|-0.94|-7.9|1.74|2|6.66|4.69|1.83|-2.38|0|0|29566348|62841000|584782000|2034942200|361840896|347888128|2049894|2.56|20.19|6037
2022-02-13 19:03:30|new_0222_0573|KDNY|9|202109|202109|-159|202209|198200|0|0|450.11|581.15|516.79|579.9|4.8|3.3|0|0|-20.16|-25.05|0|0|-62.98|-64.88|0|0|2.55|2.72|0.92|-0.73|0|0|170410167|184035000|76275000|706675300|731625600|728867520|5183487|16.32|1.12|105
2022-02-13 19:03:31|new_0222_0574|CVLG|108|202112|202112|104|199512|202112|26.77|22.84|0.61|0.44|0.41|0.41|1.43|1.28|0.92|0.09|0|0|0|0|2.33|16.84|3.11|4|1.24|0.71|1.36|0.2|0|0|9459266|22188000|350353000|430837400|441843525|448622820|3602254|26.43|78.46|3500
2022-02-13 19:03:34|new_0222_0575|BVH|87|202109|202109|84|200012|202112|16.1|12.05|2.39|1.81|0.27|1.03|0.77|3.17|7.99|2.96|5.81|6.12|1.01|0|1.42|5.45|5.39|7|0.85|1.22|1.77|-0.27|3445883894|3448884000|293151529|216567000|124884000|1279793800|734397768|760032090|4359278|35.01|181.2|4600
2022-02-13 19:03:37|new_0222_0576|PASG|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.15|0.95|0|0|0|0|0|0|0|0|0|0|3.64|3.12|1.53|1.94|0|0|339929125|354401000|17767000|-11396200|343004775|342872060|2562578|6.35|-75.17|74
2022-02-13 19:03:37|new_0222_0577|ME|4|202109|202109|-159|202209|198200|0|0|12.13|10.32|12.73|10.78|5.73|4.42|0|0|-8.4|-8.4|0|0|0|0|0|0|2.13|2.95|0.88|0.61|0|0|735494000|701050000|112061000|2212464200|2711742876|2709861426|19479568|6.66|-41.73|
2022-02-13 19:03:38|new_0222_0578|QMCO|150|202109|202109|73|199906|201709|113.6|55.64|0.92|1.03|0.73|0.73|2.11|0.34|-0.41|-0.9|-0.28|-27.73|0|0|-11.49|-267.79|3.58|8|3.47|2.02|2.24|1.42|0|0|161110466|22757000|20212000|395334600|313548880|309819430|1543881|5.29|-6.54|827
2022-02-13 19:03:41|new_0222_0579|AOUT|10|202109|202109|3|202103|202112|17.89|13.7|0.98|0.73|1.12|0.85|1.05|0.81|0|0|0|0|0|0|-8.52|6.19|7.4|7|2.48|3.13|0.17|1.01|0|0|32767286|32603000|37169000|202582600|235149166|237889840|2573135|16.58|-12.64|317
2022-02-13 19:03:41|new_0222_0580|BRBS|14|202112|202112|10|201906|202112|10.71|6.32|2.02|0.52|1.59|1.61|1.29|1.24|1.93|0.18|-35.27|21.67|2.64|2.44|5.93|13.62|0|0|0.86|2.63|0.21|0.57|1280126636|2297771000|301844091|499744000|32978000|87050000|334366721|334738950|840212|17.81|50.08|386
2022-02-13 19:03:43|new_0222_0581|BOLT|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.07|0.66|0|0|-40.15|-54.92|0|0|-114.77|-73.77|0|0|6.78|11.26|0|0|0|0|136660333|212893000|30868000|-30198500|182515690|182313320|2756796|4.9|-91.16|65
2022-02-13 19:03:43|new_0222_0582|SQZ|9|202109|202109|-159|202209|198200|0|0|12.31|5.01|18.61|13.86|3.09|1.88|0|0|-27.56|-32.59|0|0|-219.86|-77.91|0|0|2.83|3.7|2.07|-1.7|0|0|152671429|164254000|75601000|86382500|250617771|250487393|770549|8.93|-69.19|98
2022-02-13 19:03:44|new_0222_0583|SPFI|16|202112|202112|11|201903|202112|9.21|8.61|-2.07|-2.12|1.83|2.39|1.13|1.25|0.61|0.3|3.11|5.7|0.9|1.08|8.21|10.96|0|0|0.36|0.25|0.55|0.7|2788192615|3341222000|872207308|486821000|57699000|-461010800|496930396|515755340|990521|27.98|46.75|682
2022-02-13 19:03:45|new_0222_0584|LCTX|118|202109|202109|12|201609|201909|6.81|3.43|181.49|112.32|176.66|126.85|14.25|3.59|-0.4|0|-5.91|-8.41|0|0|-102.3|-10.97|1.17|1|7.46|4.71|1.49|-0.25|0|0|11960547|65104000|4728000|348425700|412739250|410678800|4211033|2.45|39.2|55
2022-02-13 19:03:48|new_0222_0585|ESGC|27|202003|202003|15|201403|201712|116.68|292.42|3.85|2.19|2.4|0.15|3.12|0.21|0.42|0.73|-6.83|-12.44|0|0|-8.16|-91.47|0|0|7.96|2.1|0.73|-1.75|0|0|122377379|81807000|8120000|397443400|85804000|37419124|36687158|4.516|-87.93|502
2022-02-13 19:03:49|new_0222_0586|RRBI|16|202112|202112|11|201903|202112|13.16|12.39|-4.35|-9.49|4.17|4.12|1.37|1.31|0.01|0|1.13|1.3|0.51|0.52|10.74|11.28|0|0|0.63|0.54|0.8|0.63|2107729769|2910348000|781242923|1444042000|51799000|-907365400|386222958|389832267|468402|53.79|7.97|344
2022-02-13 19:03:50|new_0222_0587|HFFG|17|202109|202109|14|201806|202112|49.11|28.64|1.25|0.76|0.95|0.59|8.1|1.56|0.64|0.51|0|0|0|0|-28.62|3.65|6.08|5|2.71|1.56|1.59|0.43|0|0|9627607|15543200|144291400|544842000|421017674|421174197|537484|8.11|1.38|780
2022-02-13 19:03:51|new_0222_0588|GTYH|17|202106|202106|1|201712|201803|307.52|449.62|9.64|4.89|11.2|4.6|8422.71|0.95|0.05|0.09|-1.35|-1.66|0|0|-10.74|-15.07|2|2|1.37|2.04|-0.04|0.61|0|0|9689416|15327000|6153000|278276500|269272508|268117760|334036|4.66|-41.9|83
2022-02-13 19:03:51|new_0222_0589|LOTZ|7|202109|202109|-159|202209|198200|0|0|7.2|0.88|8.9|2.67|2.67|1.15|0.06|0.11|0|0|0|0|-9.81|-10.44|0|0|4.24|3.6|0|0|0|0|177007750|200964000|16393000|82458200|258114890|258114890|3665955|2.27|-80.56|170
2022-02-13 19:03:52|new_0222_0590|PSTL|15|202109|202109|11|201903|202112|188.71|182.22|13.01|14.21|7.06|6.3|1.96|2.42|-0.34|0.86|-36.54|-22.06|4.69|4.47|-0.35|0.68|3.2|3|0.56|0.85|0.8|1.68|0|0|5486000|3997000|0|532222700|260476700|254848900|4780535|19|17.3|25
2022-02-13 19:03:53|new_0222_0591|NKTX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.59|1.87|0|0|0|0|0|0|0|0|0|0|4.54|3.29|1.12|-0.37|0|0|195721150|257698000|24224000|248075300|505500060|505056445|7626199|15.35|-75.03|133
2022-02-13 19:03:53|new_0222_0592|AKUS|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.84|1.14|0|0|0|0|0|0|0|0|0|0|5.92|7.49|0.76|0.26|0|0|200620625|249658000|40140000|43540200|293186250|292712800|1217911|8.5|-57.14|69
2022-02-13 19:03:54|new_0222_0593|CRDF|43|202109|202109|-159|202209|198200|0|0|268.46|298.18|262.03|671.93|8.06|1.77|0.28|0|-31.67|-42.97|0|0|-204.64|-22.75|1|1|6.42|6.63|0.49|1.64|0|0|34701640|134047000|3400000|102871100|237707520|237707520|7393144|6.01|-72.99|12
2022-02-13 19:03:56|new_0222_0594|CTXR|43|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.36|1.69|0|0|0|0|0|0|0|0|0|0|3.21|8.33|1.25|0.63|0|0|9152969|70072900|829900|153952700|223425288|223977006|2809300|1.53|42.99|15
2022-02-13 19:03:57|new_0222_0595|BBCP|10|202109|202109|-159|202209|198200|0|0|2.46|2.62|1.22|1.4|1.14|1.71|1.41|1.41|0.96|0.56|0|0|-5.82|-2.39|4.4|4|1.21|1.24|0.83|0.63|0|0|8062083|9298000|337771000|810157200|449381205|424439769|1003317|7.93|38.15|1300
2022-02-13 19:03:57|new_0222_0596|ONCR|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.44|0.92|0|0|0|0|0|0|0|0|0|0|2.44|2.32|4|2.97|0|0|105239429|145603000|51521000|-9589600|135745187|135691960|931325|5.27|-83.7|56
2022-02-13 19:03:58|new_0222_0597|HBT|14|202112|202112|9|201909|202112|8.22|9.27|-4.08|-4.62|2.68|3.29|1.18|1.32|0.17|0.19|2.63|3.62|3.55|3.2|13.68|12.39|0|0|0.64|0.37|1.05|1.42|3073466917|3738185000|1073550083|1351926000|52483000|-731986300|542909653|543848026|544394|18.73|23.63|747
2022-02-13 19:03:59|new_0222_0598|FREQ|13|202109|202109|-159|202209|198200|0|0|9.43|1.26|13.76|4.97|3.03|1.21|0.03|0.09|-12.01|-13.05|0|0|-19.03|-28.45|0|0|11.9|10.36|0.26|-0.35|0|0|164937273|148074000|38153000|44435800|177251247|176721831|1180396|5.13|-85.45|87
2022-02-13 19:03:59|new_0222_0599|AFCG|3|202109||-159|202209|198200|0|0|0|0|0|0|1.3|1.36|0|0|0|0|0|0|0|0|0|0|1.11|1.32|0|0|0|0|88155075|69974400|0|304263700|374238128|381835416|4015975|22.76|0|
2022-02-13 19:04:00|new_0222_0600|ASLE|7|202109|202109|4|202012|202112|11.9|30.29|2.4|2.7|1.79|2.8|1.68|2.07|0|0|0|0|0|0|9.21|6.92|5.5|5|1.36|0.81|0.2|0.29|0|0|38146475|61852000|7404000|736176600|759343624|753155624|4126303|17.68|32.29|470
2022-02-13 19:04:00|new_0222_0601|TNXP|55|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.02|0.85|0|0|0|0|0|0|0|0|0|0|3.64|2.02|2.11|-1.01|0|0|26998120|182970000|19301000|-10782500|157916956|143345538|8166068|0.3912|-43.95|17
2022-02-13 19:04:02|new_0222_0602|TCRR|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.32|0.58|0|0|0|0|0|0|0|0|0|0|4.73|2.96|2.41|2.81|0|0|185456643|295741000|41684000|-117633900|178107064|178002214|4051193|4.66|-84.93|164
2022-02-13 19:04:03|new_0222_0603|SNSE|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.91|1.14|0|0|0|0|0|0|0|0|0|0|1.35|1.09|0|0|0|0|84859667|156662000|3060000|20799400|177413300|177413300|647899|5.8|-77.29|32
2022-02-13 19:04:04|new_0222_0604|PSTX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.71|2.83|0|0|0|0|0|0|0|0|0|0|2.74|1.05|-0.01|0.75|0|0|218933625|197811000|47629000|257170900|425419338|424250742|1048713|6.81|-37.92|254
2022-02-13 19:04:04|new_0222_0605|ETNB|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.92|1.81|0|0|0|0|0|0|0|0|0|0|3.77|2.88|1.94|1.13|0|0|113073364|157333000|146000|109196400|262761894|262603747|1233439|13.07|-46.37|27
2022-02-13 19:04:05|new_0222_0606|BDTX|12|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.65|0.88|0|0|0|0|0|0|0|0|0|0|8.63|8.49|1.52|2.3|0|0|228333700|235008000|31258000|-41908000|193100037|193047803|1419053|5.33|-83.37|73
2022-02-13 19:04:06|new_0222_0607|TIG|11|202109|202109|6|202006|202112|14.92|19.37|4.26|1.79|4.89|2.31|2.21|1.08|0.14|0.07|-10.86|0.35|0|0|23.33|5.82|0|0|0.74|0.3|1.23|-0.43|164783875|176838000|115972000|134821000|12616000|352067400|455968359|455937174|1155274|8.91|-31.98|334
2022-02-13 19:04:06|new_0222_0608|SBTX|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.63|0.7|0|0|0|0|0|0|0|0|0|0|7.15|4.48|2.37|2.37|0|0|262236000|300660000|6918000|-67053200|233347086|233109990|3022776|6.66|-85.63|83
2022-02-13 19:04:07|new_0222_0609|PBFS|16|202112|202112|10|201906|202112|87.39|278.75|-1.84|-8.69|3.9|5.11|1.27|1.21|0|0|-14.74|0|0|0|2.9|2.29|0|0|0.63|0.25|0.24|-0.1|1344051214|1583660000|369406929|712550000|38231000|-496342600|289651355|279928555|127525|11.15|7.1|262
2022-02-13 19:04:08|new_0222_0610|IBIO|57|202109|202109|-159|202209|198200|0|0|38.33|19.92|35.9|55.6|15.75|1.25|0.01|0|-16.68|13.96|0|0|-229.89|-24.43|1.5|2|2.23|5.32|-0.98|-2.64|0|0|15543793|82273000|39003000|43274400|125565373|125518364|2500213|0.5761|-48.56|75
2022-02-13 19:04:10|new_0222_0611|FOA|5|202109|202109|2|202106|202112|0.77|0.63|11.68|11.74|0.33|0.27|0.43|0.3|25.88|25.52|0|0|0|0|0|0|0|0|4.69|9.68|0|0|0|0|175755000|191736000|29503000|21427466700|233978699|758910758|3189799|3.97|0|
2022-02-13 19:04:11|new_0222_0612|CRD.A|151|202109|202109|126|199006|202112|17.92|10.68|0.68|0.46|0.62|0.36|2.54|1.77|0.74|0.64|3.9|6.15|3.16|3.27|9.5|11.77|3.12|7|0.16|0.18|0.51|1.23|0|0|45971784|36929000|134910000|492678700|397059880|407163890|465694|7.49|1.35|8985
2022-02-13 19:04:14|new_0222_0613|MEC|15|202109|202109|11|201903|202112|68.54|41.71|0.84|0.79|0.64|0.67|1.52|1.37|0.57|0.26|-18.3|1.2|0|0|-1.02|2.77|3.2|3|0.45|1.15|0.12|-1.68|0|0|1403500|127000|122265000|344383400|289792406|297234070|1072630|14.18|11.1|2150
2022-02-13 19:04:15|new_0222_0614|ONCT|75|202109|202109|4|201003|201103|10.38|6.76|43.4|3.42|48.64|19.4|352.53|1.38|0|0|-17.43|-48.19|0|0|-131|-29.73|1.9|6|4.91|2.51|4.64|-0.16|0|0|54133181|97380000|119000|33107800|112694016|112616040|1424566|2.28|-52.73|14
2022-02-13 19:04:17|new_0222_0615|AOMR|7|202109|202109|2|202106|202112|11.92|11.49|29.19|31.79|8.42|7.95|0.87|0.83|0.81|1.68|0|0|0|0|3.76|3.35|0|0|0.19|0.32|0|0|0|0|40397750|49177000|0|1207143200|416142090|417201876|1783210|16.38|0|850
2022-02-13 19:04:18|new_0222_0616|BCEL|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.34|0.64|0|0|0|0|0|0|0|0|0|0|8.18|9.55|0.29|-0.46|0|0|179106583|152886000|44291000|-36604600|115701076|115554279|2005363|3.13|-81.24|137
2022-02-13 19:04:19|new_0222_0617|INZY|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.7|1.28|0|0|0|0|0|0|0|0|0|0|2.42|0.65|1.58|0.57|0|0|112571375|125283000|4743000|36110300|161393254|161248670|455023|6.82|-66.96|38
2022-02-13 19:04:19|new_0222_0618|HOFV|10|202109|202109|-159|202209|198200|0|0|36.88|22.67|21.63|13.95|2.41|0.76|1.14|0.44|-26.9|-29.28|0|0|-47.45|-43.74|1|1|4.65|9.05|-0.09|0.3|0|0|20483043|13208300|147296000|215727200|144743976|155862016|2507028|1.52|23.58|30
2022-02-13 19:04:20|new_0222_0619|MILE|6|202109|202109|-159|202209|198200|0|0|25.35|1.6|28.19|3.32|3.29|1.29|0|0|0|0|0|0|-75.9|-75.9|0|0|6.33|6.79|0|0|0|0|194414000|159157000|13025000|120596700|279744468|278494635|7592829|2.19|-91.49|259
2022-02-13 19:04:21|new_0222_0620|VEL|14|202109|202109|8|201912|202112|13.24|15.22|32.37|32.49|3.49|5.52|0.97|1.83|9.6|8.45|-124.61|-15.58|0|0|0.9|1.47|0|0|1.46|0.73|1.35|0.1|0|0|17791636|35497000|3348000|2452531100|282284390|468704400|561768|13.7|119.9|175
2022-02-13 19:04:21|new_0222_0621|TLIS|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|0.73|0.41|0|0|0|0|0|0|0|0|0|0|5.61|2.91|0|0|0|0|191761000|273603000|23791000|-168182700|104111630|103406271|871201|4.01|0|136
2022-02-13 19:04:22|new_0222_0622|LSEA|7|202109|202109|-159|202209|198200|0|0|8.67|3.54|5.38|1.89|2.07|0.59|0.48|0.63|0|0|0|0|-1|-0.37|0|0|0.42|0.29|0.26|1.23|0|0|105113000|82360000|12996000|619412700|334612353|327735177|357914|7.23|-30.62|253
2022-02-13 19:04:23|new_0222_0623|STON|72|202109|202109|21|200409|200912|69.57|50.92|2.82|1.81|1.59|0.9|2.56|6.46|-1.72|-2.88|0|-4.67|8.88|0|-9.01|-20.77|1.76|2|0.98|0.29|0.82|1.74|0|0|17579800|99509000|376305000|575272600|286768674|286747290|379921|2.43|-13.31|1656
2022-02-13 19:04:25|new_0222_0624|SGTX|8|202109|202109|-159|202209|198200|0|0|31.81|-2.75|37.71|7.69|4.36|0.96|1.31|0.21|0|0|0|0|-76.71|-64.27|0|0|1.42|0.72|0.14|0.14|0|0|137088000|140393000|18478000|-31210300|88875588|88473456|523386|2.76|-94.25|115
2022-02-13 19:04:25|new_0222_0625|HPK|7|202109|202006|2|202106|202112|292.23|112.62|80.44|127.95|84.47|132.9|1.94|2.91|0.04|0.19|0|0|0|0|0|0|0|0|0.19|0.09|4.09|3.76|0|0|21930500|11966000|666228000|1506694300|1425558288|1356805920|854636|14.64|-8.33|25
2022-02-13 19:04:26|new_0222_0626|SPRB|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.12|0.87|0|0|0|0|0|0|0|0|0|0|2.38|5.18|2.72|3.02|0|0|88571857|92320000|1559000|17192400|104274354|104217266|33712954|4.46|-81.65|19
2022-02-13 19:04:26|new_0222_0627|HMPT|8|202109|202109|4|202012|202112|1.89|1.89|5.26|6.83|0.72|0.55|1.22|0.82|6.25|9.69|0|0|0|0|12.58|5.68|0|0|0.29|0.24|0|0|0|0|176190667|160636000|22945000|7841514800|627871500|630000000|443184|4.5|-64.75|2600
2022-02-13 19:04:27|new_0222_0628|DTRUY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1342770|18|0|
2022-02-13 19:04:27|new_0222_0629|DELHY|4|201706|202106|-159|202209|198200|0|0|7.97|6.19|6.62|5.22|9.18|3.97|0.54|0.5|-8.36|-8.36|0|0|-12.33|-33.67|0|0|0|0|0|0|0|0|1379802122|2381488000|606677300|29523196200|28256903628|19470275480|530188|11.32|0|35528
2022-02-13 19:04:28|new_0222_0630|HELFY|23|202109|202109|3|202103|202112|34.36|32.58|2.34|1.86|2.57|2.09|16.2|13.66|0.37|0.18|0.04|0.02|0|0|-6.89|40.23|8.67|9|0|0|0|0|0|0|455318925|1119767500|557216000|12289420200|13231027005|14013180000|1077999|19.05|0|6432
2022-02-13 19:04:29|new_0222_0631|HENOY|44|201912|202106|4|202012|202112|25.05|18.46|1.97|1.52|1.91|1.49|2.81|1.62|0.19|0.15|0|0|1.65|5.31|6.83|7.39|0|0|0|0|0.9|1.03|0|0|2765834636|2797760500|4578045400|35977193000|35141791944|34985832805|1086814|20.23|-27.93|52750
2022-02-13 19:04:30|new_0222_0632|IFFNY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 19:04:30|new_0222_0633|REWOY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-13 19:04:31|new_0222_0634|SOAGY|51|202109|202109|5|202009|202112|97.01|96.96|10.87|12.07|10.07|11.43|24.41|30.35|1.18|1.64|0|0|0|0|7.62|10.77|0|0|0|0|-3.29|-3.75|0|0|118480360|430670900|1346643900|45917441900|43444071100|43542851700|0|127|61.49|12952
2022-02-13 19:04:31|new_0222_0635|SMNEY|10|202112|202112|-159|202209|198200|0|0|0.59|0.47|0.71|0.57|1.28|1.09|0.12|0.2|0|0|0|0|-5.72|-3.65|2.2|2|0|0|0.68|0.68|0|0|5653927263|6804642200|5841123000|15373926700|18567550074|18573959340|385203|25.98|-31.9|91000
2022-02-13 19:04:32|new_0222_0636|ZNLDY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|